stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185100,6716717650,2200,2200,2200,2200,165899
20231213,185000,6716717650,2200,2200,2200,2200,0
20231213,184900,6716717650,2200,2200,2200,2200,0
20231213,184800,6716717650,2200,2200,2200,2200,0
20231213,184700,6716717650,2200,2200,2200,2200,0
20231213,184600,6716717650,2200,2200,2200,2200,0
20231213,184500,6716717650,2200,2200,2200,2200,0
20231213,184400,6716717650,2200,2200,2200,2200,0
20231213,184300,6716717650,2200,2200,2200,2200,0
20231213,184200,6716717650,2200,2200,2200,2200,0
20231213,184100,6716717650,2200,2200,2200,2200,0
20231213,184000,6716717650,2200,2200,2200,2200,0
20231213,183900,6716717650,2200,2200,2200,2200,0
20231213,183800,6716717650,2200,2200,2200,2200,0
20231213,183700,6716717650,2200,2200,2200,2200,0
20231213,183600,6716717650,2200,2200,2200,2200,0
20231213,183500,6716717650,2200,2200,2200,2200,0
20231213,183400,6716717650,2200,2200,2200,2200,0
20231213,183300,6716717650,2200,2200,2200,2200,0
20231213,183200,6716717650,2200,2200,2200,2200,0
20231213,183100,6716717650,2200,2200,2200,2200,0
20231213,183000,6716717650,2200,2200,2200,2200,0
20231213,182900,6716717650,2200,2200,2200,2200,0
20231213,182800,6716717650,2200,2200,2200,2200,0
20231213,182700,6716717650,2200,2200,2200,2200,0
20231213,182600,6716717650,2200,2200,2200,2200,0
20231213,182500,6716717650,2200,2200,2200,2200,0
20231213,182400,6716717650,2200,2200,2200,2200,0
20231213,182300,6716717650,2200,2200,2200,2200,0
20231213,182200,6716717650,2200,2200,2200,2200,0
20231213,182100,6716717650,2200,2200,2200,2200,165899
20231213,182000,6716717650,2200,2200,2200,2200,0
20231213,181900,6716717650,2200,2200,2200,2200,0
20231213,181800,6716717650,2200,2200,2200,2200,0
20231213,181700,6716717650,2200,2200,2200,2200,0
20231213,181600,6716717650,2200,2200,2200,2200,0
20231213,181500,6716717650,2200,2200,2200,2200,0
20231213,181400,6716717650,2200,2200,2200,2200,0
20231213,181300,6716717650,2200,2200,2200,2200,0
20231213,181200,6716717650,2200,2200,2200,2200,0
20231213,181100,6716717650,2200,2200,2200,2200,0
20231213,181000,6716717650,2200,2200,2200,2200,0
20231213,180900,6716717650,2200,2200,2200,2200,0
20231213,180800,6716717650,2200,2200,2200,2200,0
20231213,180700,6716717650,2200,2200,2200,2200,0
20231213,180600,6716717650,2200,2200,2200,2200,0
20231213,180500,6716717650,2200,2200,2200,2200,0
20231213,180400,6716717650,2200,2200,2200,2200,0
20231213,180300,6716717650,2200,2200,2200,2200,0
20231213,180200,6716717650,2200,2200,2200,2200,0
20231213,180100,6716717650,2200,2200,2200,2200,0
20231213,180000,6716717650,2200,2200,2200,2200,0
20231213,175900,6716717650,2200,2200,2200,2200,0
20231213,175800,6716717650,2200,2200,2200,2200,0
20231213,175700,6716717650,2200,2200,2200,2200,0
20231213,175600,6716717650,2200,2200,2200,2200,0
20231213,175500,6716717650,2200,2200,2200,2200,0
20231213,175400,6716717650,2200,2200,2200,2200,0
20231213,175300,6716717650,2200,2200,2200,2200,0
20231213,175200,6716717650,2200,2200,2200,2200,0
20231213,175100,6716717650,2200,2200,2200,2200,165899
20231213,175000,6716717650,2200,2200,2200,2200,0
20231213,174900,6716717650,2200,2200,2200,2200,0
20231213,174800,6716717650,2200,2200,2200,2200,0
20231213,174700,6716717650,2200,2200,2200,2200,0
20231213,174600,6716717650,2200,2200,2200,2200,0
20231213,174500,6716717650,2200,2200,2200,2200,0
20231213,174400,6716717650,2200,2200,2200,2200,0
20231213,174300,6716717650,2200,2200,2200,2200,0
20231213,174200,6716717650,2200,2200,2200,2200,0
20231213,174100,6716717650,2200,2200,2200,2200,0
20231213,174000,6716717650,2200,2200,2200,2200,0
20231213,173900,6716717650,2200,2200,2200,2200,0
20231213,173800,6716717650,2200,2200,2200,2200,0
20231213,173700,6716717650,2200,2200,2200,2200,0
20231213,173600,6716717650,2200,2200,2200,2200,0
20231213,173500,6716717650,2200,2200,2200,2200,0
20231213,173400,6716717650,2200,2200,2200,2200,0
20231213,173300,6716717650,2200,2200,2200,2200,0
20231213,173200,6716717650,2200,2200,2200,2200,0
20231213,173100,6716717650,2200,2200,2200,2200,0
20231213,173000,6716717650,2200,2200,2200,2200,0
20231213,172900,6716717650,2200,2200,2200,2200,0
20231213,172800,6716717650,2200,2200,2200,2200,0
20231213,172700,6716717650,2200,2200,2200,2200,0
20231213,172600,6716717650,2200,2200,2200,2200,0
20231213,172500,6716717650,2200,2200,2200,2200,0
20231213,172400,6716717650,2200,2200,2200,2200,0
20231213,172300,6716717650,2200,2200,2200,2200,0
20231213,172200,6716717650,2200,2200,2200,2200,0
20231213,172100,6716717650,2200,2200,2200,2200,165899
20231213,172000,6716717650,2200,2200,2200,2200,0
20231213,171900,6716717650,2200,2200,2200,2200,0
20231213,171800,6716717650,2200,2200,2200,2200,0
20231213,171700,6716717650,2200,2200,2200,2200,0
20231213,171600,6716717650,2200,2200,2200,2200,0
20231213,171500,6716717650,2200,2200,2200,2200,0
20231213,171400,6716717650,2200,2200,2200,2200,0
20231213,171300,6716717650,2200,2200,2200,2200,0
20231213,171200,6716717650,2200,2200,2200,2200,0
20231213,171100,6716717650,2200,2200,2200,2200,0
20231213,171000,6716717650,2200,2200,2200,2200,0
20231213,170900,6716717650,2200,2200,2200,2200,0
20231213,170800,6716717650,2200,2200,2200,2200,0
20231213,170700,6716717650,2200,2200,2200,2200,0
20231213,170600,6716717650,2200,2200,2200,2200,0
20231213,170500,6716717650,2200,2200,2200,2200,0
20231213,170400,6716717650,2200,2200,2200,2200,0
20231213,170300,6716717650,2200,2200,2200,2200,0
20231213,170200,6716717650,2200,2200,2200,2200,0
20231213,170100,6716717650,2200,2200,2200,2200,0
20231213,170000,6716717650,2200,2200,2200,2200,0
20231213,165900,6716717650,2200,2200,2200,2200,0
20231213,165800,6716717650,2200,2200,2200,2200,0
20231213,165700,6716717650,2200,2200,2200,2200,0
20231213,165600,6716717650,2200,2200,2200,2200,0
20231213,165500,6716717650,2200,2200,2200,2200,0
20231213,165400,6716717650,2200,2200,2200,2200,0
20231213,165300,6716717650,2200,2200,2200,2200,0
20231213,165200,6716717650,2200,2200,2200,2200,0
20231213,165100,6716717650,2200,2200,2200,2200,165899
20231213,165000,6716717650,2200,2200,2200,2200,0
20231213,164900,6716717650,2200,2200,2200,2200,0
20231213,164800,6716717650,2200,2200,2200,2200,0
20231213,164700,6716717650,2200,2200,2200,2200,0
20231213,164600,6716717650,2200,2200,2200,2200,0
20231213,164500,6716717650,2200,2200,2200,2200,0
20231213,164400,6716717650,2200,2200,2200,2200,0
20231213,164300,6716717650,2200,2200,2200,2200,0
20231213,164200,6716717650,2200,2200,2200,2200,0
20231213,164100,6716717650,2200,2200,2200,2200,0
20231213,164000,6716717650,2200,2200,2200,2200,0
20231213,163900,6716717650,2200,2200,2200,2200,0
20231213,163800,6716717650,2200,2200,2200,2200,0
20231213,163700,6716717650,2200,2200,2200,2200,0
20231213,163600,6716717650,2200,2200,2200,2200,0
20231213,163500,6716717650,2200,2200,2200,2200,0
20231213,163400,6716717650,2200,2200,2200,2200,0
20231213,163300,6716717650,2200,2200,2200,2200,0
20231213,163200,6716717650,2200,2200,2200,2200,0
20231213,163100,6716717650,2200,2200,2200,2200,0
20231213,163000,6716717650,2200,2200,2200,2200,0
20231213,162900,6716717650,2200,2200,2200,2200,0
20231213,162800,6716717650,2200,2200,2200,2200,0
20231213,162700,6716717650,2200,2200,2200,2200,0
20231213,162600,6716717650,2200,2200,2200,2200,0
20231213,162500,6716717650,2200,2200,2200,2200,0
20231213,162400,6716717650,2200,2200,2200,2200,0
20231213,162300,6716717650,2200,2200,2200,2200,0
20231213,162200,6716717650,2200,2200,2200,2200,0
20231213,162100,6716717650,2200,2200,2200,2200,165899
20231213,162000,6716717650,2200,2200,2200,2200,0
20231213,161900,6716717650,2200,2200,2200,2200,0
20231213,161800,6716717650,2200,2200,2200,2200,0
20231213,161700,6716717650,2200,2200,2200,2200,0
20231213,161600,6716717650,2200,2200,2200,2200,0
20231213,161500,6716717650,2200,2200,2200,2200,0
20231213,161400,6716717650,2200,2200,2200,2200,0
20231213,161300,6716717650,2200,2200,2200,2200,0
20231213,161200,6716717650,2200,2200,2200,2200,0
20231213,161100,6716717650,2200,2200,2200,2200,0
20231213,161000,6716717650,2200,2200,2200,2200,0
20231213,160900,6716717650,2200,2200,2200,2200,0
20231213,160800,6716717650,2200,2200,2200,2200,0
20231213,160700,6716717650,2200,2200,2200,2200,0
20231213,160600,6716717650,2200,2200,2200,2200,0
20231213,160500,6716717650,2200,2200,2200,2200,0
20231213,160400,6716717650,2200,2200,2200,2200,0
20231213,160300,6716717650,2200,2200,2200,2200,0
20231213,160200,6716717650,2200,2200,2200,2200,0
20231213,160100,6716717650,2200,2200,2200,2200,0
20231213,160000,6716717650,2200,2200,2200,2200,0
20231213,155900,6716717650,2200,2200,2200,2200,0
20231213,155800,6716717650,2200,2200,2200,2200,0
20231213,155700,6716717650,2200,2200,2200,2200,0
20231213,155600,6716717650,2200,2200,2200,2200,0
20231213,155500,6716717650,2200,2200,2200,2200,0
20231213,155400,6716717650,2200,2200,2200,2200,0
20231213,155300,6716717650,2200,2200,2200,2200,0
20231213,155200,6716717650,2200,2200,2200,2200,0
20231213,155100,6716717650,2200,2200,2200,2200,165899
20231213,155000,6716717650,2200,2200,2200,2200,0
20231213,154900,6716717650,2200,2200,2200,2200,0
20231213,154800,6716717650,2200,2200,2200,2200,0
20231213,154700,6716717650,2200,2200,2200,2200,0
20231213,154600,6716717650,2200,2200,2200,2200,0
20231213,154500,6716717650,2200,2200,2200,2200,0
20231213,154400,6716717650,2200,2200,2200,2200,0
20231213,154300,6716717650,2200,2200,2200,2200,0
20231213,154200,6716717650,2200,2200,2200,2200,0
20231213,154100,6716717650,2200,2200,2200,2200,0
20231213,154000,6716717650,2200,2200,2200,2200,0
20231213,153900,6716717650,2200,2200,2200,2200,0
20231213,153800,6716717650,2200,2200,2200,2200,0
20231213,153700,6716717650,2200,2200,2200,2200,0
20231213,153600,6716717650,2200,2200,2200,2200,0
20231213,153500,6716717650,2200,2200,2200,2200,0
20231213,153400,6716717650,2200,2200,2200,2200,0
20231213,153300,6716717650,2200,2200,2200,2200,0
20231213,153200,6716717650,2200,2200,2200,2200,0
20231213,153100,6716717650,2200,2200,2200,2200,0
20231213,153000,6716717650,2200,2200,2200,2200,165899
20231213,152900,6351739850,2195,2195,2195,2195,0
20231213,152800,6351739850,2195,2195,2195,2195,0
20231213,152700,6351739850,2195,2195,2195,2195,0
20231213,152600,6351739850,2195,2195,2195,2195,0
20231213,152500,6351739850,2195,2195,2195,2195,0
20231213,152400,6351739850,2195,2195,2195,2195,0
20231213,152300,6351739850,2195,2195,2195,2195,0
20231213,152200,6351739850,2195,2195,2195,2195,0
20231213,152100,6351739850,2195,2195,2195,2195,0
20231213,152000,6351739850,2195,2195,2195,2195,0
20231213,151900,6351739850,2195,2190,2195,2190,36832
20231213,151800,6270915250,2190,2190,2195,2190,18003
20231213,151700,6231467945,2190,2190,2195,2185,15983
20231213,151600,6196452345,2190,2185,2190,2185,6993
20231213,151500,6181145035,2185,2190,2190,2185,4647
20231213,151400,6170973930,2190,2180,2190,2180,17995
20231213,151300,6131640830,2185,2180,2190,2180,6700
20231213,151200,6117004755,2185,2185,2190,2185,15090
20231213,151100,6084011320,2190,2185,2190,2180,26422
20231213,151000,6026274830,2185,2190,2190,2185,10176
20231213,150900,6003996670,2190,2190,2195,2185,9395
20231213,150800,5983386010,2190,2190,2200,2185,35355
20231213,150700,5905930585,2190,2200,2205,2185,57264
20231213,150600,5780254085,2205,2200,2205,2195,67034
20231213,150500,5632758310,2200,2200,2205,2190,145889
20231213,150400,5311951060,2195,2185,2200,2185,70023
20231213,150300,5158432620,2185,2180,2195,2175,83828
20231213,150200,4975357855,2180,2180,2185,2175,40592
20231213,150100,4886783640,2175,2165,2175,2165,34261
20231213,150000,4812374310,2165,2155,2165,2155,24639
20231213,145900,4759084970,2155,2155,2160,2155,111
20231213,145800,4758845750,2160,2160,2160,2155,2068
20231213,145700,4754381860,2155,2160,2160,2155,3344
20231213,145600,4747173820,2160,2160,2160,2160,3068
20231213,145500,4740546940,2155,2160,2160,2155,2898
20231213,145400,4734297705,2160,2155,2160,2155,7668
20231213,145300,4717773105,2150,2155,2160,2150,9042
20231213,145200,4698273655,2155,2150,2155,2150,7972
20231213,145100,4681098925,2150,2150,2150,2150,2108
20231213,145000,4676566725,2150,2145,2150,2145,11533
20231213,144900,4651797190,2145,2145,2145,2140,4972
20231213,144800,4641145145,2150,2150,2150,2140,18539
20231213,144700,4601383015,2145,2150,2150,2145,4230
20231213,144600,4592290015,2155,2155,2155,2150,23643
20231213,144500,4541456550,2155,2155,2155,2150,2035
20231213,144400,4537080535,2155,2155,2155,2155,23
20231213,144300,4537030970,2155,2155,2155,2150,1387
20231213,144200,4534042475,2155,2155,2155,2155,51
20231213,144100,4533932570,2155,2155,2155,2155,1144
20231213,144000,4531467250,2155,2155,2155,2150,20015
20231213,143900,4488334930,2155,2160,2160,2155,3926
20231213,143800,4479874355,2160,2160,2160,2155,5365
20231213,143700,4468311520,2160,2160,2160,2160,6159
20231213,143600,4455008080,2160,2160,2160,2160,2655
20231213,143500,4449273280,2165,2165,2165,2165,4
20231213,143400,4449264620,2165,2165,2165,2165,2006
20231213,143300,4444921630,2160,2160,2160,2155,2051
20231213,143200,4440492535,2155,2155,2155,2155,2731
20231213,143100,4434607230,2155,2155,2160,2155,1547
20231213,143000,4431273195,2155,2155,2155,2155,4999
20231213,142900,4420500350,2160,2160,2160,2155,517
20231213,142800,4419384525,2165,2155,2165,2155,12441
20231213,142700,4392551285,2160,2155,2160,2155,11089
20231213,142600,4368650215,2155,2160,2160,2155,1695
20231213,142500,4364992160,2160,2165,2165,2160,32021
20231213,142400,4295818200,2165,2165,2165,2165,1435
20231213,142300,4292711425,2165,2170,2170,2165,6889
20231213,142200,4277796685,2170,2170,2170,2170,94
20231213,142100,4277592705,2170,2165,2170,2165,102
20231213,142000,4277371870,2170,2170,2170,2165,4447
20231213,141900,4267722080,2170,2165,2170,2165,4664
20231213,141800,4257623765,2165,2170,2170,2165,237
20231213,141700,4257109500,2170,2170,2170,2165,2930
20231213,141600,4250766035,2170,2165,2170,2160,14270
20231213,141500,4219871715,2165,2165,2165,2165,2776
20231213,141400,4213861675,2165,2165,2170,2165,1233
20231213,141300,4211186400,2165,2165,2165,2165,19651
20231213,141200,4168641985,2165,2165,2165,2165,1
20231213,141100,4168639820,2165,2170,2170,2165,35
20231213,141000,4168564040,2170,2165,2170,2165,445
20231213,140900,4167599150,2170,2160,2170,2160,23959
20231213,140800,4115627950,2160,2160,2160,2160,330
20231213,140700,4114915150,2165,2165,2165,2165,101
20231213,140600,4114696485,2165,2160,2165,2160,1644
20231213,140500,4111144040,2165,2165,2165,2160,2091
20231213,140400,4106617050,2165,2165,2165,2165,10
20231213,140300,4106595400,2165,2165,2165,2165,100
20231213,140200,4106378900,2165,2165,2165,2165,12
20231213,140100,4106352920,2165,2165,2165,2165,860
20231213,140000,4104491020,2165,2165,2165,2165,31
20231213,135900,4104423905,2165,2165,2170,2165,7624
20231213,135800,4087912090,2165,2170,2170,2165,1158
20231213,135700,4085404330,2170,2165,2170,2165,1013
20231213,135600,4083206185,2170,2165,2170,2165,912
20231213,135500,4081231640,2170,2170,2170,2170,131
20231213,135400,4080947370,2165,2165,2170,2165,626
20231213,135300,4079591960,2165,2165,2165,2165,5750
20231213,135200,4067143210,2165,2170,2170,2165,1316
20231213,135100,4064293830,2170,2170,2170,2170,580
20231213,135000,4063035230,2170,2165,2170,2165,2177
20231213,134900,4058311170,2170,2170,2170,2165,2336
20231213,134800,4053244930,2170,2170,2170,2165,3624
20231213,134700,4045395850,2170,2165,2170,2165,32788
20231213,134600,3974408795,2165,2160,2165,2155,546
20231213,134500,3973229050,2160,2160,2160,2160,1274
20231213,134400,3970477210,2160,2160,2165,2160,77
20231213,134300,3970310845,2160,2160,2160,2160,3571
20231213,134200,3962597485,2160,2160,2160,2160,795
20231213,134100,3960880285,2160,2160,2160,2160,250
20231213,134000,3960340285,2160,2160,2160,2160,5401
20231213,133900,3948674125,2165,2160,2165,2160,3727
20231213,133800,3940623575,2160,2160,2160,2160,495
20231213,133700,3939554375,2160,2160,2160,2160,9532
20231213,133600,3918965255,2155,2155,2155,2155,169
20231213,133500,3918601060,2155,2155,2155,2155,60
20231213,133400,3918471760,2155,2155,2155,2155,157
20231213,133300,3918133425,2155,2155,2160,2155,236
20231213,133200,3917624820,2155,2150,2160,2150,1503
20231213,133100,3914390525,2150,2155,2155,2150,4322
20231213,133000,3905078215,2155,2155,2155,2155,103
20231213,132900,3904856250,2155,2155,2155,2155,4972
20231213,132800,3894141590,2155,2160,2160,2155,2374
20231213,132700,3889023115,2155,2155,2155,2150,12147
20231213,132600,3862894070,2150,2155,2155,2150,10125
20231213,132500,3841112205,2160,2160,2160,2160,0
20231213,132400,3841112205,2160,2160,2160,2160,1607
20231213,132300,3837641085,2165,2165,2165,2165,0
20231213,132200,3837641085,2165,2160,2165,2160,2975
20231213,132100,3831213930,2160,2155,2160,2150,7419
20231213,132000,3815224520,2155,2155,2155,2155,0
20231213,131900,3815224520,2155,2160,2160,2155,4567
20231213,131800,3805374205,2160,2160,2160,2160,290
20231213,131700,3804747805,2160,2160,2160,2160,123
20231213,131600,3804482125,2160,2160,2165,2160,3894
20231213,131500,3796070350,2155,2165,2165,2155,8438
20231213,131400,3777842540,2165,2165,2165,2165,1003
20231213,131300,3775671045,2165,2165,2165,2165,1196
20231213,131200,3773081705,2165,2160,2165,2160,600
20231213,131100,3771785205,2160,2160,2165,2160,2721
20231213,131000,3765904085,2160,2160,2160,2160,18
20231213,130900,3765865205,2160,2160,2160,2160,2
20231213,130800,3765860885,2160,2155,2160,2150,10150
20231213,130700,3744004145,2155,2155,2155,2155,8999
20231213,130600,3724611300,2155,2160,2160,2155,518
20231213,130500,3723493900,2160,2155,2160,2155,519
20231213,130400,3722373320,2155,2160,2160,2155,1531
20231213,130300,3719071520,2155,2160,2160,2155,172
20231213,130200,3718700550,2155,2155,2155,2155,3462
20231213,130100,3711239940,2155,2160,2160,2155,8383
20231213,130000,3693146310,2160,2165,2165,2160,957
20231213,125900,3691079185,2165,2165,2165,2165,40
20231213,125800,3690992585,2165,2160,2165,2160,2
20231213,125700,3690988260,2160,2160,2160,2160,1347
20231213,125600,3688078740,2165,2160,2165,2160,311
20231213,125500,3687405580,2160,2160,2165,2160,1225
20231213,125400,3684759080,2160,2160,2160,2160,350
20231213,125300,3684003080,2160,2170,2170,2160,20439
20231213,125200,3639838305,2165,2165,2170,2165,865
20231213,125100,3637965575,2170,2170,2170,2170,1015
20231213,125000,3635763025,2165,2165,2170,2160,21230
20231213,124900,3589753320,2165,2165,2165,2165,1472
20231213,124800,3586566440,2170,2170,2170,2170,53
20231213,124700,3586451430,2170,2165,2170,2165,1809
20231213,124600,3582534445,2170,2170,2170,2170,4149
20231213,124500,3573531115,2170,2170,2170,2170,7717
20231213,124400,3556785225,2170,2170,2170,2170,3421
20231213,124300,3549361655,2170,2175,2175,2170,960
20231213,124200,3547276950,2170,2170,2170,2170,1236
20231213,124100,3544594830,2170,2175,2175,2170,49
20231213,124000,3544488275,2175,2175,2175,2175,130
20231213,123900,3544205525,2170,2175,2175,2170,1010
20231213,123800,3542010820,2170,2170,2175,2170,1622
20231213,123700,3538491070,2170,2165,2175,2165,11059
20231213,123600,3514498535,2165,2165,2170,2165,3764
20231213,123500,3506349470,2165,2165,2165,2165,4931
20231213,123400,3495673855,2165,2165,2170,2165,5359
20231213,123300,3484067970,2170,2175,2175,2170,25150
20231213,123200,3429431755,2175,2180,2180,2175,466
20231213,123100,3428418200,2175,2175,2180,2175,1624
20231213,123000,3424885000,2180,2175,2180,2175,860
20231213,122900,3423011735,2175,2175,2180,2175,1629
20231213,122800,3419466835,2170,2175,2175,2170,1053
20231213,122700,3417179640,2175,2180,2185,2175,39240
20231213,122600,3331747185,2175,2175,2185,2175,4490
20231213,122500,3321963990,2175,2185,2185,2175,9405
20231213,122400,3301458765,2180,2185,2190,2180,17818
20231213,122300,3262532125,2180,2180,2195,2175,60530
20231213,122200,3130298000,2175,2175,2180,2175,7556
20231213,122100,3113858120,2175,2175,2175,2170,15214
20231213,122000,3080779615,2175,2170,2175,2170,121
20231213,121900,3080517040,2175,2170,2175,2165,6151
20231213,121800,3067169365,2165,2165,2170,2165,6094
20231213,121700,3053957550,2170,2170,2170,2165,729
20231213,121600,3052375665,2170,2165,2170,2165,1495
20231213,121500,3049134045,2170,2170,2170,2165,7792
20231213,121400,3032228755,2170,2165,2170,2165,5059
20231213,121300,3021264850,2165,2165,2170,2165,467
20231213,121200,3020253790,2170,2165,2170,2165,3778
20231213,121100,3012056525,2165,2170,2175,2165,7002
20231213,121000,2996863495,2170,2165,2170,2165,7012
20231213,120900,2981656435,2170,2170,2170,2165,1936
20231213,120800,2977461195,2170,2170,2170,2170,21022
20231213,120700,2931843455,2170,2180,2180,2170,27535
20231213,120600,2871955300,2180,2170,2180,2160,71158
20231213,120500,2717428295,2165,2170,2175,2165,33141
20231213,120400,2645497330,2170,2160,2170,2160,60358
20231213,120300,2514919625,2155,2155,2160,2155,522
20231213,120200,2513793055,2155,2155,2155,2155,2372
20231213,120100,2508681395,2155,2155,2155,2150,13972
20231213,120000,2478571965,2155,2155,2155,2155,660
20231213,115900,2477149665,2155,2155,2160,2155,1237
20231213,115800,2474483830,2160,2155,2160,2150,251
20231213,115700,2473943355,2155,2155,2160,2155,6341
20231213,115600,2460275500,2155,2155,2160,2155,7739
20231213,115500,2443593685,2155,2155,2155,2155,1200
20231213,115400,2441007685,2160,2160,2160,2155,1890
20231213,115300,2436931835,2155,2160,2160,2155,1195
20231213,115200,2434350710,2160,2160,2160,2155,3947
20231213,115100,2425836290,2155,2160,2160,2155,2830
20231213,115000,2419729695,2155,2155,2155,2155,4358
20231213,114900,2410338205,2150,2150,2150,2150,10
20231213,114800,2410316705,2155,2155,2155,2155,813
20231213,114700,2408564690,2155,2155,2155,2150,3533
20231213,114600,2400956075,2155,2160,2160,2155,10638
20231213,114500,2378031165,2160,2155,2160,2155,220
20231213,114400,2377557040,2155,2160,2160,2155,724
20231213,114300,2375996570,2160,2160,2160,2155,1909
20231213,114200,2371881210,2160,2155,2160,2155,563
20231213,114100,2370667745,2160,2160,2160,2155,1452
20231213,114000,2367532925,2160,2150,2160,2150,2249
20231213,113900,2362686465,2155,2155,2155,2150,2814
20231213,113800,2356627290,2150,2155,2155,2150,11582
20231213,113700,2331725490,2160,2160,2160,2150,309
20231213,113600,2331058550,2155,2150,2160,2150,5781
20231213,113500,2318600920,2160,2150,2160,2150,7421
20231213,113400,2302608170,2155,2155,2155,2150,5866
20231213,113300,2289969440,2155,2150,2155,2150,9610
20231213,113200,2269303230,2155,2155,2155,2145,22041
20231213,113100,2221932580,2155,2160,2160,2155,24780
20231213,113000,2168519905,2160,2160,2165,2155,52330
20231213,112900,2055489865,2160,2155,2160,2155,1617
20231213,112800,2051999145,2160,2160,2160,2155,12523
20231213,112700,2024950165,2155,2155,2155,2155,9180
20231213,112600,2005167265,2150,2155,2155,2150,2638
20231213,112500,1999484500,2155,2145,2155,2145,14188
20231213,112400,1968981230,2145,2150,2150,2145,6249
20231213,112300,1955565075,2150,2145,2150,2145,455
20231213,112200,1954587325,2150,2145,2150,2145,205
20231213,112100,1954146600,2145,2145,2150,2145,5473
20231213,112000,1942393125,2150,2150,2150,2150,1001
20231213,111900,1940240975,2145,2150,2150,2145,2169
20231213,111800,1935588240,2140,2140,2140,2140,383
20231213,111700,1934768620,2140,2150,2150,2140,11431
20231213,111600,1910260640,2150,2155,2155,2145,15569
20231213,111500,1876792155,2155,2150,2160,2150,34420
20231213,111400,1802604390,2155,2150,2155,2150,17702
20231213,111300,1764538190,2150,2145,2150,2145,3593
20231213,111200,1756825185,2145,2145,2145,2140,514
20231213,111100,1755722680,2145,2145,2145,2145,1602
20231213,111000,1752286390,2145,2140,2145,2140,7223
20231213,110900,1736824700,2140,2140,2140,2135,2149
20231213,110800,1732234635,2135,2140,2140,2135,593
20231213,110700,1730968525,2135,2135,2135,2135,2170
20231213,110600,1726335575,2135,2135,2135,2135,2396
20231213,110500,1721220115,2135,2135,2135,2135,230
20231213,110400,1720729065,2140,2140,2140,2135,487
20231213,110300,1719687385,2140,2135,2140,2135,1131
20231213,110200,1717269600,2135,2135,2135,2135,380
20231213,110100,1716458300,2135,2135,2140,2135,3416
20231213,110000,1709164865,2135,2140,2140,2135,455
20231213,105900,1708191170,2140,2135,2140,2135,2
20231213,105800,1708186895,2130,2135,2135,2130,854
20231213,105700,1706364495,2135,2140,2140,2135,5639
20231213,105600,1694325080,2140,2135,2140,2135,2511
20231213,105500,1688961540,2135,2135,2135,2135,152
20231213,105400,1688637020,2135,2140,2140,2135,651
20231213,105300,1687245380,2135,2140,2140,2135,1311
20231213,105200,1684440920,2140,2140,2140,2140,2069
20231213,105100,1680013260,2140,2140,2140,2140,375
20231213,105000,1679210760,2140,2135,2140,2135,191
20231213,104900,1678802620,2135,2135,2135,2135,4956
20231213,104800,1668221560,2135,2130,2135,2130,405
20231213,104700,1667357130,2130,2130,2130,2130,2200
20231213,104600,1662671130,2135,2135,2135,2135,97
20231213,104500,1662464035,2135,2135,2135,2130,7773
20231213,104400,1645902570,2135,2135,2135,2130,4857
20231213,104300,1635533095,2135,2140,2140,2135,553
20231213,104200,1634352350,2140,2135,2140,2135,738
20231213,104100,1632776335,2135,2130,2135,2130,857
20231213,104000,1630947250,2130,2135,2135,2130,623
20231213,103900,1629617760,2135,2135,2135,2135,1318
20231213,103800,1626803830,2135,2135,2135,2135,3022
20231213,103700,1620351860,2135,2135,2135,2135,4039
20231213,103600,1611728595,2135,2130,2135,2130,675
20231213,103500,1610288095,2135,2135,2135,2135,1571
20231213,103400,1606934010,2135,2135,2135,2135,4346
20231213,103300,1597655300,2135,2135,2135,2125,12901
20231213,103200,1570138215,2135,2135,2135,2130,2188
20231213,103100,1565466840,2130,2135,2135,2130,580
20231213,103000,1564231290,2135,2130,2135,2130,1904
20231213,102900,1560167000,2130,2125,2135,2125,10710
20231213,102800,1537401220,2125,2125,2125,2120,710
20231213,102700,1535892970,2120,2115,2120,2115,4719
20231213,102600,1525893020,2120,2120,2120,2115,3090
20231213,102500,1519345670,2115,2120,2120,2115,8287
20231213,102400,1501777240,2120,2120,2120,2120,1165
20231213,102300,1499307440,2120,2125,2125,2120,2211
20231213,102200,1494620115,2120,2125,2125,2120,285
20231213,102100,1494015640,2125,2120,2125,2120,1143
20231213,102000,1491587305,2120,2125,2125,2120,2043
20231213,101900,1487254975,2120,2120,2120,2120,2469
20231213,101800,1482020695,2120,2125,2125,2120,1151
20231213,101700,1479578530,2120,2120,2120,2120,49
20231213,101600,1479474650,2125,2120,2125,2120,196
20231213,101500,1479058190,2120,2120,2120,2120,6785
20231213,101400,1464673990,2125,2125,2125,2120,2006
20231213,101300,1460412400,2125,2125,2125,2120,2204
20231213,101200,1455732890,2125,2120,2125,2120,977
20231213,101100,1453657620,2125,2120,2125,2120,13355
20231213,101000,1425345010,2125,2125,2125,2120,1464
20231213,100900,1422234510,2125,2125,2125,2120,896
20231213,100800,1420331510,2125,2125,2125,2125,1767
20231213,100700,1416576635,2125,2120,2125,2120,2695
20231213,100600,1410855760,2125,2125,2125,2120,2496
20231213,100500,1405554285,2125,2125,2130,2120,1075
20231213,100400,1403269915,2120,2125,2125,2120,7154
20231213,100300,1388067695,2130,2125,2130,2125,32
20231213,100200,1387999690,2130,2130,2130,2130,2884
20231213,100100,1381856770,2135,2125,2135,2120,14146
20231213,100000,1351796540,2125,2135,2135,2125,724
20231213,095900,1350252320,2135,2130,2135,2125,11187
20231213,095800,1326446015,2130,2130,2130,2125,1694
20231213,095700,1322838030,2125,2140,2140,2125,27312
20231213,095600,1264528870,2145,2145,2150,2145,9321
20231213,095500,1244534825,2145,2155,2155,2145,22859
20231213,095400,1195361895,2155,2150,2155,2150,22326
20231213,095300,1147303500,2150,2145,2155,2145,27096
20231213,095200,1089100315,2145,2145,2150,2140,23378
20231213,095100,1038969220,2145,2150,2155,2145,26357
20231213,095000,982351645,2150,2140,2155,2130,60489
20231213,094900,852488995,2140,2150,2150,2135,7925
20231213,094800,835518265,2145,2130,2150,2125,50412
20231213,094700,727500870,2130,2130,2130,2125,1687
20231213,094600,723910350,2130,2125,2130,2125,1619
20231213,094500,720466320,2125,2130,2130,2125,1013
20231213,094400,718311385,2125,2125,2125,2125,2388
20231213,094300,713236885,2125,2130,2130,2125,4275
20231213,094200,704152485,2130,2125,2130,2120,2399
20231213,094100,699052780,2125,2125,2125,2125,648
20231213,094000,697675780,2125,2125,2130,2120,2022
20231213,093900,693381325,2125,2125,2125,2125,1336
20231213,093800,690542325,2125,2125,2125,2125,5488
20231213,093700,678880325,2120,2130,2130,2120,3747
20231213,093600,670917450,2130,2125,2130,2125,1128
20231213,093500,668517310,2130,2130,2130,2130,1863
20231213,093400,664549120,2130,2130,2130,2125,4545
20231213,093300,654877770,2130,2125,2130,2125,13698
20231213,093200,625718345,2125,2125,2125,2125,499
20231213,093100,624657970,2120,2115,2120,2115,1666
20231213,093000,621126300,2120,2115,2120,2115,921
20231213,092900,619178380,2115,2125,2125,2115,3042
20231213,092800,612727295,2125,2110,2125,2110,8759
20231213,092700,594180010,2120,2115,2120,2110,8002
20231213,092600,577236050,2115,2120,2120,2115,345
20231213,092500,576506370,2120,2110,2120,2110,1641
20231213,092400,573033535,2110,2110,2115,2110,752
20231213,092300,571446805,2110,2120,2120,2110,8498
20231213,092200,553467805,2120,2120,2125,2115,8036
20231213,092100,536435020,2120,2115,2125,2110,9479
20231213,092000,516356150,2115,2100,2115,2100,4812
20231213,091900,506224720,2100,2095,2100,2095,1810
20231213,091800,502427760,2105,2095,2105,2085,25582
20231213,091700,448955380,2090,2095,2095,2090,8809
20231213,091600,430527685,2100,2095,2100,2095,1919
20231213,091500,426505370,2105,2095,2105,2090,3949
20231213,091400,418234605,2095,2095,2105,2095,3086
20231213,091300,411755540,2095,2100,2100,2090,36377
20231213,091200,335588930,2100,2105,2105,2100,4262
20231213,091100,326633780,2105,2105,2105,2100,5103
20231213,091000,315902320,2105,2105,2110,2105,2044
20231213,090900,311599685,2105,2105,2110,2105,3576
20231213,090800,304069455,2105,2105,2105,2100,15858
20231213,090700,270694880,2105,2110,2110,2105,2166
20231213,090600,266131110,2110,2105,2115,2105,3396
20231213,090500,258972050,2105,2100,2120,2095,23009
20231213,090400,210626060,2115,2110,2120,2100,54069
20231213,090300,96604940,2110,2115,2115,2110,7492
20231213,090200,80786755,2115,2120,2120,2110,14484
20231213,090100,50206060,2110,2115,2120,2110,16555
20231213,090000,15229890,2120,2120,2125,2120,6905