stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185000,3362891980,2145,2145,2145,2145,40218
20231214,184900,3362891980,2145,2145,2145,2145,0
20231214,184800,3362891980,2145,2145,2145,2145,0
20231214,184700,3362891980,2145,2145,2145,2145,0
20231214,184600,3362891980,2145,2145,2145,2145,0
20231214,184500,3362891980,2145,2145,2145,2145,0
20231214,184400,3362891980,2145,2145,2145,2145,0
20231214,184300,3362891980,2145,2145,2145,2145,0
20231214,184200,3362891980,2145,2145,2145,2145,0
20231214,184100,3362891980,2145,2145,2145,2145,0
20231214,184000,3362891980,2145,2145,2145,2145,0
20231214,183900,3362891980,2145,2145,2145,2145,0
20231214,183800,3362891980,2145,2145,2145,2145,0
20231214,183700,3362891980,2145,2145,2145,2145,0
20231214,183600,3362891980,2145,2145,2145,2145,0
20231214,183500,3362891980,2145,2145,2145,2145,0
20231214,183400,3362891980,2145,2145,2145,2145,0
20231214,183300,3362891980,2145,2145,2145,2145,0
20231214,183200,3362891980,2145,2145,2145,2145,0
20231214,183100,3362891980,2145,2145,2145,2145,0
20231214,183000,3362891980,2145,2145,2145,2145,0
20231214,182900,3362891980,2145,2145,2145,2145,0
20231214,182800,3362891980,2145,2145,2145,2145,0
20231214,182700,3362891980,2145,2145,2145,2145,0
20231214,182600,3362891980,2145,2145,2145,2145,0
20231214,182500,3362891980,2145,2145,2145,2145,0
20231214,182400,3362891980,2145,2145,2145,2145,0
20231214,182300,3362891980,2145,2145,2145,2145,0
20231214,182200,3362891980,2145,2145,2145,2145,0
20231214,182100,3362891980,2145,2145,2145,2145,0
20231214,182000,3362891980,2145,2145,2145,2145,40218
20231214,181900,3362891980,2145,2145,2145,2145,0
20231214,181800,3362891980,2145,2145,2145,2145,0
20231214,181700,3362891980,2145,2145,2145,2145,0
20231214,181600,3362891980,2145,2145,2145,2145,0
20231214,181500,3362891980,2145,2145,2145,2145,0
20231214,181400,3362891980,2145,2145,2145,2145,0
20231214,181300,3362891980,2145,2145,2145,2145,0
20231214,181200,3362891980,2145,2145,2145,2145,0
20231214,181100,3362891980,2145,2145,2145,2145,0
20231214,181000,3362891980,2145,2145,2145,2145,0
20231214,180900,3362891980,2145,2145,2145,2145,0
20231214,180800,3362891980,2145,2145,2145,2145,0
20231214,180700,3362891980,2145,2145,2145,2145,0
20231214,180600,3362891980,2145,2145,2145,2145,0
20231214,180500,3362891980,2145,2145,2145,2145,0
20231214,180400,3362891980,2145,2145,2145,2145,0
20231214,180300,3362891980,2145,2145,2145,2145,0
20231214,180200,3362891980,2145,2145,2145,2145,0
20231214,180100,3362891980,2145,2145,2145,2145,0
20231214,180000,3362891980,2145,2145,2145,2145,0
20231214,175900,3362891980,2145,2145,2145,2145,0
20231214,175800,3362891980,2145,2145,2145,2145,0
20231214,175700,3362891980,2145,2145,2145,2145,0
20231214,175600,3362891980,2145,2145,2145,2145,0
20231214,175500,3362891980,2145,2145,2145,2145,0
20231214,175400,3362891980,2145,2145,2145,2145,0
20231214,175300,3362891980,2145,2145,2145,2145,0
20231214,175200,3362891980,2145,2145,2145,2145,0
20231214,175100,3362891980,2145,2145,2145,2145,0
20231214,175000,3362891980,2145,2145,2145,2145,40218
20231214,174900,3362891980,2145,2145,2145,2145,0
20231214,174800,3362891980,2145,2145,2145,2145,0
20231214,174700,3362891980,2145,2145,2145,2145,0
20231214,174600,3362891980,2145,2145,2145,2145,0
20231214,174500,3362891980,2145,2145,2145,2145,0
20231214,174400,3362891980,2145,2145,2145,2145,0
20231214,174300,3362891980,2145,2145,2145,2145,0
20231214,174200,3362891980,2145,2145,2145,2145,0
20231214,174100,3362891980,2145,2145,2145,2145,0
20231214,174000,3362891980,2145,2145,2145,2145,0
20231214,173900,3362891980,2145,2145,2145,2145,0
20231214,173800,3362891980,2145,2145,2145,2145,0
20231214,173700,3362891980,2145,2145,2145,2145,0
20231214,173600,3362891980,2145,2145,2145,2145,0
20231214,173500,3362891980,2145,2145,2145,2145,0
20231214,173400,3362891980,2145,2145,2145,2145,0
20231214,173300,3362891980,2145,2145,2145,2145,0
20231214,173200,3362891980,2145,2145,2145,2145,0
20231214,173100,3362891980,2145,2145,2145,2145,0
20231214,173000,3362891980,2145,2145,2145,2145,0
20231214,172900,3362891980,2145,2145,2145,2145,0
20231214,172800,3362891980,2145,2145,2145,2145,0
20231214,172700,3362891980,2145,2145,2145,2145,0
20231214,172600,3362891980,2145,2145,2145,2145,0
20231214,172500,3362891980,2145,2145,2145,2145,0
20231214,172400,3362891980,2145,2145,2145,2145,0
20231214,172300,3362891980,2145,2145,2145,2145,0
20231214,172200,3362891980,2145,2145,2145,2145,0
20231214,172100,3362891980,2145,2145,2145,2145,0
20231214,172000,3362891980,2145,2145,2145,2145,40218
20231214,171900,3362891980,2145,2145,2145,2145,0
20231214,171800,3362891980,2145,2145,2145,2145,0
20231214,171700,3362891980,2145,2145,2145,2145,0
20231214,171600,3362891980,2145,2145,2145,2145,0
20231214,171500,3362891980,2145,2145,2145,2145,0
20231214,171400,3362891980,2145,2145,2145,2145,0
20231214,171300,3362891980,2145,2145,2145,2145,0
20231214,171200,3362891980,2145,2145,2145,2145,0
20231214,171100,3362891980,2145,2145,2145,2145,0
20231214,171000,3362891980,2145,2145,2145,2145,0
20231214,170900,3362891980,2145,2145,2145,2145,0
20231214,170800,3362891980,2145,2145,2145,2145,0
20231214,170700,3362891980,2145,2145,2145,2145,0
20231214,170600,3362891980,2145,2145,2145,2145,0
20231214,170500,3362891980,2145,2145,2145,2145,0
20231214,170400,3362891980,2145,2145,2145,2145,0
20231214,170300,3362891980,2145,2145,2145,2145,0
20231214,170200,3362891980,2145,2145,2145,2145,0
20231214,170100,3362891980,2145,2145,2145,2145,0
20231214,170000,3362891980,2145,2145,2145,2145,0
20231214,165900,3362891980,2145,2145,2145,2145,0
20231214,165800,3362891980,2145,2145,2145,2145,0
20231214,165700,3362891980,2145,2145,2145,2145,0
20231214,165600,3362891980,2145,2145,2145,2145,0
20231214,165500,3362891980,2145,2145,2145,2145,0
20231214,165400,3362891980,2145,2145,2145,2145,0
20231214,165300,3362891980,2145,2145,2145,2145,0
20231214,165200,3362891980,2145,2145,2145,2145,0
20231214,165100,3362891980,2145,2145,2145,2145,0
20231214,165000,3362891980,2145,2145,2145,2145,40218
20231214,164900,3362891980,2145,2145,2145,2145,0
20231214,164800,3362891980,2145,2145,2145,2145,0
20231214,164700,3362891980,2145,2145,2145,2145,0
20231214,164600,3362891980,2145,2145,2145,2145,0
20231214,164500,3362891980,2145,2145,2145,2145,0
20231214,164400,3362891980,2145,2145,2145,2145,0
20231214,164300,3362891980,2145,2145,2145,2145,0
20231214,164200,3362891980,2145,2145,2145,2145,0
20231214,164100,3362891980,2145,2145,2145,2145,0
20231214,164000,3362891980,2145,2145,2145,2145,0
20231214,163900,3362891980,2145,2145,2145,2145,0
20231214,163800,3362891980,2145,2145,2145,2145,0
20231214,163700,3362891980,2145,2145,2145,2145,0
20231214,163600,3362891980,2145,2145,2145,2145,0
20231214,163500,3362891980,2145,2145,2145,2145,0
20231214,163400,3362891980,2145,2145,2145,2145,0
20231214,163300,3362891980,2145,2145,2145,2145,0
20231214,163200,3362891980,2145,2145,2145,2145,0
20231214,163100,3362891980,2145,2145,2145,2145,0
20231214,163000,3362891980,2145,2145,2145,2145,0
20231214,162900,3362891980,2145,2145,2145,2145,0
20231214,162800,3362891980,2145,2145,2145,2145,0
20231214,162700,3362891980,2145,2145,2145,2145,0
20231214,162600,3362891980,2145,2145,2145,2145,0
20231214,162500,3362891980,2145,2145,2145,2145,0
20231214,162400,3362891980,2145,2145,2145,2145,0
20231214,162300,3362891980,2145,2145,2145,2145,0
20231214,162200,3362891980,2145,2145,2145,2145,0
20231214,162100,3362891980,2145,2145,2145,2145,0
20231214,162000,3362891980,2145,2145,2145,2145,40218
20231214,161900,3362891980,2145,2145,2145,2145,0
20231214,161800,3362891980,2145,2145,2145,2145,0
20231214,161700,3362891980,2145,2145,2145,2145,0
20231214,161600,3362891980,2145,2145,2145,2145,0
20231214,161500,3362891980,2145,2145,2145,2145,0
20231214,161400,3362891980,2145,2145,2145,2145,0
20231214,161300,3362891980,2145,2145,2145,2145,0
20231214,161200,3362891980,2145,2145,2145,2145,0
20231214,161100,3362891980,2145,2145,2145,2145,0
20231214,161000,3362891980,2145,2145,2145,2145,0
20231214,160900,3362891980,2145,2145,2145,2145,0
20231214,160800,3362891980,2145,2145,2145,2145,0
20231214,160700,3362891980,2145,2145,2145,2145,0
20231214,160600,3362891980,2145,2145,2145,2145,0
20231214,160500,3362891980,2145,2145,2145,2145,0
20231214,160400,3362891980,2145,2145,2145,2145,0
20231214,160300,3362891980,2145,2145,2145,2145,0
20231214,160200,3362891980,2145,2145,2145,2145,0
20231214,160100,3362891980,2145,2145,2145,2145,0
20231214,160000,3362891980,2145,2145,2145,2145,0
20231214,155900,3362891980,2145,2145,2145,2145,0
20231214,155800,3362891980,2145,2145,2145,2145,0
20231214,155700,3362891980,2145,2145,2145,2145,0
20231214,155600,3362891980,2145,2145,2145,2145,0
20231214,155500,3362891980,2145,2145,2145,2145,0
20231214,155400,3362891980,2145,2145,2145,2145,0
20231214,155300,3362891980,2145,2145,2145,2145,0
20231214,155200,3362891980,2145,2145,2145,2145,0
20231214,155100,3362891980,2145,2145,2145,2145,0
20231214,155000,3362891980,2145,2145,2145,2145,40218
20231214,154900,3362891980,2145,2145,2145,2145,0
20231214,154800,3362891980,2145,2145,2145,2145,0
20231214,154700,3362891980,2145,2145,2145,2145,0
20231214,154600,3362891980,2145,2145,2145,2145,0
20231214,154500,3362891980,2145,2145,2145,2145,0
20231214,154400,3362891980,2145,2145,2145,2145,0
20231214,154300,3362891980,2145,2145,2145,2145,0
20231214,154200,3362891980,2145,2145,2145,2145,0
20231214,154100,3362891980,2145,2145,2145,2145,0
20231214,154000,3362891980,2145,2145,2145,2145,0
20231214,153900,3362891980,2145,2145,2145,2145,0
20231214,153800,3362891980,2145,2145,2145,2145,0
20231214,153700,3362891980,2145,2145,2145,2145,0
20231214,153600,3362891980,2145,2145,2145,2145,0
20231214,153500,3362891980,2145,2145,2145,2145,0
20231214,153400,3362891980,2145,2145,2145,2145,0
20231214,153300,3362891980,2145,2145,2145,2145,0
20231214,153200,3362891980,2145,2145,2145,2145,0
20231214,153100,3362891980,2145,2145,2145,2145,0
20231214,153000,3362891980,2145,2145,2145,2145,40218
20231214,152900,3276624370,2135,2135,2135,2135,0
20231214,152800,3276624370,2135,2135,2135,2135,0
20231214,152700,3276624370,2135,2135,2135,2135,0
20231214,152600,3276624370,2135,2135,2135,2135,0
20231214,152500,3276624370,2135,2135,2135,2135,0
20231214,152400,3276624370,2135,2135,2135,2135,0
20231214,152300,3276624370,2135,2135,2135,2135,0
20231214,152200,3276624370,2135,2135,2135,2135,0
20231214,152100,3276624370,2135,2135,2135,2135,0
20231214,152000,3276624370,2135,2135,2135,2135,0
20231214,151900,3276624370,2135,2125,2135,2125,793
20231214,151800,3274938195,2125,2130,2135,2125,25166
20231214,151700,3221383475,2130,2130,2135,2130,6370
20231214,151600,3207814875,2130,2130,2135,2130,1063
20231214,151500,3205550245,2130,2135,2135,2130,1410
20231214,151400,3202541500,2135,2135,2135,2130,1131
20231214,151300,3200128785,2135,2135,2140,2135,457
20231214,151200,3199153040,2135,2135,2140,2135,314
20231214,151100,3198482500,2130,2130,2130,2130,1682
20231214,151000,3194899840,2135,2135,2135,2130,1503
20231214,150900,3191690985,2135,2130,2135,2130,2459
20231214,150800,3186448400,2135,2130,2135,2130,5289
20231214,150700,3175182825,2135,2135,2135,2130,1820
20231214,150600,3171297675,2135,2130,2135,2130,1591
20231214,150500,3167908595,2130,2130,2135,2130,19682
20231214,150400,3125985920,2130,2130,2135,2130,20464
20231214,150300,3082397350,2130,2130,2135,2130,3062
20231214,150200,3075872535,2130,2130,2130,2130,826
20231214,150100,3074113155,2130,2130,2135,2130,226
20231214,150000,3073631675,2130,2130,2135,2130,694
20231214,145900,3072153400,2130,2135,2135,2130,1800
20231214,145800,3068312400,2130,2130,2140,2130,1170
20231214,145700,3065815890,2135,2130,2135,2130,1448
20231214,145600,3062727295,2130,2130,2135,2130,114
20231214,145500,3062484220,2130,2140,2140,2130,13770
20231214,145400,3033109895,2135,2140,2140,2135,511
20231214,145300,3032016405,2135,2135,2140,2135,10021
20231214,145200,3010621515,2135,2135,2135,2135,1010
20231214,145100,3008465165,2140,2140,2140,2135,554
20231214,145000,3007281525,2135,2135,2140,2135,20
20231214,144900,3007238775,2140,2140,2140,2135,542
20231214,144800,3006078920,2140,2130,2140,2130,4226
20231214,144700,2997059610,2135,2135,2135,2130,271
20231214,144600,2996481085,2135,2135,2140,2135,15320
20231214,144500,2963772655,2140,2135,2140,2135,812
20231214,144400,2962036525,2140,2140,2140,2135,856
20231214,144300,2960204710,2140,2140,2140,2140,5
20231214,144200,2960194010,2140,2140,2140,2135,344
20231214,144100,2959457875,2135,2140,2140,2135,476
20231214,144000,2958439260,2140,2140,2140,2135,3176
20231214,143900,2951643355,2135,2135,2140,2135,8788
20231214,143800,2932878620,2135,2140,2140,2135,3019
20231214,143700,2926432985,2140,2135,2140,2135,85
20231214,143600,2926251450,2140,2135,2140,2135,927
20231214,143500,2924267720,2140,2140,2140,2135,102
20231214,143400,2924049490,2140,2140,2140,2135,4891
20231214,143300,2913582815,2140,2140,2140,2140,10
20231214,143200,2913561415,2140,2140,2140,2140,120
20231214,143100,2913304615,2145,2140,2145,2135,630
20231214,143000,2911956375,2135,2140,2145,2135,1426
20231214,142900,2908898620,2140,2135,2140,2135,3251
20231214,142800,2901956730,2140,2135,2140,2135,18
20231214,142700,2901918260,2140,2140,2140,2135,606
20231214,142600,2900624435,2135,2140,2140,2135,3429
20231214,142500,2893286450,2140,2140,2145,2140,10937
20231214,142400,2869881265,2145,2140,2145,2140,3420
20231214,142300,2862562435,2145,2145,2145,2145,0
20231214,142200,2862562435,2145,2145,2145,2145,0
20231214,142100,2862562435,2145,2140,2145,2140,3231
20231214,142000,2855648090,2145,2140,2145,2140,701
20231214,141900,2854147945,2145,2145,2145,2145,20
20231214,141800,2854105045,2145,2145,2145,2140,2605
20231214,141700,2848517370,2145,2145,2150,2145,413
20231214,141600,2847631475,2145,2145,2150,2145,844
20231214,141500,2845820995,2145,2145,2145,2145,1006
20231214,141400,2843663125,2145,2145,2145,2140,1081
20231214,141300,2841349380,2145,2145,2145,2145,320
20231214,141200,2840662980,2145,2140,2145,2140,1464
20231214,141100,2837529840,2140,2145,2145,2140,15809
20231214,141000,2803622565,2150,2150,2150,2150,3402
20231214,140900,2796308265,2150,2150,2155,2150,5411
20231214,140800,2784663870,2150,2150,2150,2150,5
20231214,140700,2784653120,2150,2150,2150,2150,1709
20231214,140600,2780978770,2150,2150,2150,2150,115
20231214,140500,2780731520,2150,2150,2150,2145,510
20231214,140400,2779637520,2150,2145,2150,2145,1902
20231214,140300,2775549220,2145,2150,2150,2145,2962
20231214,140200,2769195670,2145,2145,2150,2145,3844
20231214,140100,2760950060,2145,2145,2145,2145,908
20231214,140000,2759002400,2145,2145,2145,2140,630
20231214,135900,2757651060,2145,2145,2145,2145,2
20231214,135800,2757646770,2145,2140,2145,2140,3467
20231214,135700,2750227365,2145,2145,2145,2145,0
20231214,135600,2750227365,2145,2145,2145,2145,1
20231214,135500,2750225220,2140,2140,2140,2140,0
20231214,135400,2750225220,2140,2145,2145,2140,235
20231214,135300,2749722315,2140,2145,2145,2140,413
20231214,135200,2748837965,2145,2145,2145,2145,500
20231214,135100,2747765465,2150,2145,2150,2145,71
20231214,135000,2747613025,2145,2145,2150,2145,3509
20231214,134900,2740085515,2145,2145,2145,2145,1541
20231214,134800,2736780070,2145,2145,2145,2145,1672
20231214,134700,2733193630,2145,2145,2145,2145,1305
20231214,134600,2730394405,2145,2145,2145,2145,368
20231214,134500,2729605045,2145,2145,2145,2145,126
20231214,134400,2729334775,2145,2145,2145,2145,263
20231214,134300,2728770640,2140,2140,2140,2140,0
20231214,134200,2728770640,2140,2140,2140,2140,674
20231214,134100,2727328280,2140,2140,2140,2140,50
20231214,134000,2727221280,2140,2145,2150,2140,8897
20231214,133900,2708117285,2140,2140,2140,2140,0
20231214,133800,2708117285,2140,2145,2145,2140,41
20231214,133700,2708029540,2145,2140,2145,2140,794
20231214,133600,2706330375,2140,2140,2140,2140,1232
20231214,133500,2703693895,2145,2145,2145,2145,720
20231214,133400,2702149495,2145,2145,2145,2140,270
20231214,133300,2701570845,2145,2140,2145,2140,1742
20231214,133200,2697842920,2140,2140,2140,2140,453
20231214,133100,2696873500,2140,2140,2140,2140,100
20231214,133000,2696659500,2140,2140,2140,2140,1282
20231214,132900,2693916020,2140,2140,2140,2140,0
20231214,132800,2693916020,2140,2140,2140,2140,500
20231214,132700,2692846020,2140,2140,2140,2140,1000
20231214,132600,2690706020,2140,2140,2140,2135,35
20231214,132500,2690631125,2145,2145,2145,2145,5
20231214,132400,2690620400,2145,2145,2145,2135,3935
20231214,132300,2682213960,2145,2145,2145,2145,1
20231214,132200,2682211815,2140,2140,2140,2135,100
20231214,132100,2681998215,2140,2140,2140,2140,516
20231214,132000,2680893975,2140,2140,2140,2140,509
20231214,131900,2679804715,2135,2140,2140,2135,121
20231214,131800,2679545780,2140,2140,2140,2140,87
20231214,131700,2679359600,2140,2140,2140,2140,5
20231214,131600,2679348900,2140,2140,2140,2135,406
20231214,131500,2678482060,2140,2140,2140,2135,19
20231214,131400,2678441410,2135,2140,2140,2135,203
20231214,131300,2678007005,2135,2140,2140,2135,1723
20231214,131200,2674319875,2145,2145,2145,2145,1287
20231214,131100,2671559260,2145,2140,2145,2140,2915
20231214,131000,2665320715,2140,2140,2140,2140,56
20231214,130900,2665200875,2140,2135,2140,2135,1010
20231214,130800,2663044475,2140,2140,2140,2140,2
20231214,130700,2663040195,2135,2135,2135,2135,44
20231214,130600,2662946255,2135,2135,2135,2135,163
20231214,130500,2662598250,2140,2140,2140,2140,120
20231214,130400,2662341450,2140,2140,2140,2140,1
20231214,130300,2662339310,2140,2140,2140,2140,47
20231214,130200,2662238730,2140,2140,2140,2140,163
20231214,130100,2661889910,2140,2135,2140,2135,308
20231214,130000,2661231790,2140,2135,2140,2135,216
20231214,125900,2660769555,2135,2135,2135,2135,0
20231214,125800,2660769555,2135,2135,2135,2135,250
20231214,125700,2660235805,2140,2135,2140,2135,821
20231214,125600,2658479865,2135,2135,2135,2135,5134
20231214,125500,2647518775,2135,2135,2135,2130,1853
20231214,125400,2643571565,2135,2135,2135,2135,2871
20231214,125300,2637441980,2135,2135,2135,2135,100
20231214,125200,2637228480,2130,2135,2135,2130,214
20231214,125100,2636772410,2135,2135,2135,2135,21
20231214,125000,2636727575,2135,2135,2135,2135,0
20231214,124900,2636727575,2135,2135,2135,2135,500
20231214,124800,2635660075,2130,2135,2135,2130,1111
20231214,124700,2633293145,2130,2135,2135,2130,3415
20231214,124600,2626016120,2135,2140,2140,2135,17
20231214,124500,2625979810,2135,2135,2135,2135,146
20231214,124400,2625668100,2130,2135,2135,2130,310
20231214,124300,2625007150,2135,2135,2135,2135,1047
20231214,124200,2622771805,2130,2130,2135,2130,4188
20231214,124100,2613848865,2130,2130,2130,2130,411
20231214,124000,2612973435,2130,2130,2130,2130,0
20231214,123900,2612973435,2130,2130,2130,2130,3693
20231214,123800,2605107345,2130,2130,2130,2125,61
20231214,123700,2604977465,2130,2130,2130,2130,6
20231214,123600,2604964685,2130,2125,2130,2125,350
20231214,123500,2604219285,2130,2130,2130,2130,585
20231214,123400,2602973235,2130,2130,2130,2130,815
20231214,123300,2601237285,2130,2125,2130,2125,2419
20231214,123200,2596096905,2130,2130,2130,2130,119
20231214,123100,2595843435,2130,2130,2130,2130,201
20231214,123000,2595415305,2125,2135,2135,2125,28
20231214,122900,2595355665,2130,2130,2135,2130,151
20231214,122800,2595034030,2130,2130,2130,2130,892
20231214,122700,2593134070,2130,2130,2130,2130,1095
20231214,122600,2590801720,2130,2130,2130,2130,0
20231214,122500,2590801720,2130,2130,2130,2130,640
20231214,122400,2589438520,2130,2130,2130,2130,22
20231214,122300,2589391660,2130,2130,2130,2130,1630
20231214,122200,2585919760,2125,2125,2125,2125,266
20231214,122100,2585354510,2130,2125,2130,2125,1828
20231214,122000,2581465150,2130,2130,2130,2130,7636
20231214,121900,2565200470,2130,2130,2130,2130,12
20231214,121800,2565174910,2135,2135,2135,2135,10
20231214,121700,2565153560,2135,2135,2135,2135,0
20231214,121600,2565153560,2135,2135,2135,2135,11
20231214,121500,2565130075,2130,2135,2135,2130,8
20231214,121400,2565113005,2135,2135,2135,2135,60
20231214,121300,2564984905,2130,2135,2135,2130,166
20231214,121200,2564631295,2130,2130,2130,2130,1089
20231214,121100,2562311725,2130,2130,2130,2130,0
20231214,121000,2562311725,2130,2130,2130,2130,735
20231214,120900,2560746175,2130,2130,2130,2130,43
20231214,120800,2560654585,2135,2130,2135,2130,1089
20231214,120700,2558329590,2130,2130,2130,2130,940
20231214,120600,2556327390,2130,2130,2130,2130,1322
20231214,120500,2553511530,2130,2135,2135,2125,38
20231214,120400,2553430490,2125,2130,2130,2125,111
20231214,120300,2553194610,2125,2125,2125,2125,2163
20231214,120200,2548598235,2125,2130,2130,2125,884
20231214,120100,2546719615,2135,2125,2135,2125,9
20231214,120000,2546700470,2125,2125,2130,2125,1219
20231214,115900,2544110085,2125,2135,2135,2125,319
20231214,115800,2543430370,2135,2135,2135,2135,20
20231214,115700,2543387670,2130,2130,2130,2130,101
20231214,115600,2543172540,2140,2130,2140,2130,3957
20231214,115500,2534738730,2135,2135,2135,2135,17
20231214,115400,2534702435,2135,2135,2135,2135,31
20231214,115300,2534636250,2140,2140,2140,2130,1891
20231214,115200,2530607820,2140,2130,2140,2125,2131
20231214,115100,2526067575,2140,2140,2140,2140,17
20231214,115000,2526031195,2135,2135,2140,2130,1870
20231214,114900,2522046030,2135,2140,2140,2130,5684
20231214,114800,2509937770,2140,2140,2140,2130,16886
20231214,114700,2473955665,2140,2140,2145,2140,2695
20231214,114600,2468177930,2140,2140,2140,2130,1910
20231214,114500,2464097955,2140,2140,2145,2130,5889
20231214,114400,2451542390,2140,2145,2145,2130,7260
20231214,114300,2436030860,2145,2140,2145,2140,4723
20231214,114200,2425920160,2140,2140,2140,2125,1925
20231214,114100,2421816940,2140,2140,2140,2130,608
20231214,114000,2420516140,2140,2145,2145,2125,10771
20231214,113900,2397534120,2145,2140,2145,2130,48688
20231214,113800,2293661185,2140,2145,2145,2135,4146
20231214,113700,2284780050,2135,2135,2145,2130,4627
20231214,113600,2274884105,2135,2135,2140,2130,1073
20231214,113500,2272589890,2135,2130,2135,2130,13505
20231214,113400,2243805660,2125,2130,2130,2125,11000
20231214,113300,2220380660,2125,2125,2125,2125,4030
20231214,113200,2211816910,2125,2125,2125,2125,564
20231214,113100,2210618410,2125,2125,2125,2125,526
20231214,113000,2209500660,2125,2130,2130,2125,3
20231214,112900,2209494280,2130,2125,2130,2125,1011
20231214,112800,2207345895,2130,2130,2130,2125,16
20231214,112700,2207311825,2125,2125,2130,2125,2825
20231214,112600,2201305025,2125,2125,2130,2125,2146
20231214,112500,2196744760,2130,2125,2130,2120,8365
20231214,112400,2178949595,2125,2120,2125,2120,3419
20231214,112300,2171698620,2120,2125,2125,2120,1322
20231214,112200,2168889525,2125,2120,2125,2120,1695
20231214,112100,2165295440,2120,2120,2120,2120,1342
20231214,112000,2162450400,2125,2125,2125,2120,7128
20231214,111900,2147311230,2125,2120,2125,2120,18269
20231214,111800,2108566015,2125,2130,2130,2125,11581
20231214,111700,2083955850,2130,2125,2130,2125,417
20231214,111600,2083069395,2125,2130,2130,2125,924
20231214,111500,2081101775,2130,2125,2130,2125,2882
20231214,111400,2074975875,2130,2135,2135,2130,35230
20231214,111300,1999935090,2135,2130,2135,2130,5901
20231214,111200,1987363810,2135,2135,2135,2135,1316
20231214,111100,1984554150,2140,2140,2140,2140,1708
20231214,111000,1980899030,2135,2135,2135,2135,86
20231214,110900,1980715420,2135,2140,2140,2135,7008
20231214,110800,1965718340,2130,2130,2135,2130,1479
20231214,110700,1962568050,2130,2135,2135,2130,215
20231214,110600,1962109310,2135,2135,2135,2135,1
20231214,110500,1962107175,2130,2135,2135,2130,1425
20231214,110400,1959071645,2135,2135,2135,2135,10
20231214,110300,1959050295,2135,2135,2135,2135,3524
20231214,110200,1951526555,2135,2135,2135,2135,8147
20231214,110100,1934132710,2140,2140,2140,2140,2618
20231214,110000,1928530190,2140,2140,2140,2140,2120
20231214,105900,1923993390,2135,2135,2135,2130,3224
20231214,105800,1917110260,2135,2130,2135,2130,901
20231214,105700,1915191125,2135,2135,2135,2135,21
20231214,105600,1915146290,2135,2140,2140,2135,1760
20231214,105500,1911388190,2135,2135,2135,2135,1101
20231214,105400,1909037555,2135,2135,2135,2130,223
20231214,105300,1908562450,2135,2135,2135,2135,47
20231214,105200,1908462105,2130,2135,2135,2130,500
20231214,105100,1907396605,2135,2135,2135,2135,525
20231214,105000,1906275730,2135,2135,2135,2135,9038
20231214,104900,1886979600,2145,2145,2145,2135,2516
20231214,104800,1881596970,2145,2145,2145,2135,1956
20231214,104700,1877417620,2140,2135,2145,2135,1771
20231214,104600,1873630460,2140,2140,2140,2135,1405
20231214,104500,1870625760,2135,2140,2140,2135,420
20231214,104400,1869728605,2140,2135,2140,2135,38
20231214,104300,1869647470,2135,2135,2135,2135,670
20231214,104200,1868217020,2135,2135,2135,2135,2074
20231214,104100,1863789030,2135,2135,2140,2135,892
20231214,104000,1861884585,2135,2135,2135,2135,2856
20231214,103900,1855787025,2135,2135,2135,2135,2941
20231214,103800,1849507990,2140,2135,2140,2135,3220
20231214,103700,1842617940,2135,2135,2135,2135,112
20231214,103600,1842378820,2135,2135,2135,2135,288
20231214,103500,1841763940,2135,2135,2135,2135,1304
20231214,103400,1838979900,2135,2140,2140,2135,391
20231214,103300,1838144590,2140,2135,2140,2135,173
20231214,103200,1837774760,2135,2135,2135,2135,1146
20231214,103100,1835328050,2135,2130,2135,2130,1585
20231214,103000,1831948410,2135,2135,2135,2130,1064
20231214,102900,1829677075,2130,2135,2135,2130,7130
20231214,102800,1814465990,2135,2140,2140,2135,319
20231214,102700,1813784315,2140,2140,2140,2140,16
20231214,102600,1813750075,2140,2135,2140,2135,52
20231214,102500,1813639045,2135,2135,2135,2135,2110
20231214,102400,1809134195,2135,2135,2135,2135,880
20231214,102300,1807255395,2135,2135,2135,2135,0
20231214,102200,1807255395,2135,2135,2135,2135,150
20231214,102100,1806935145,2135,2140,2140,2135,115
20231214,102000,1806689495,2140,2140,2140,2140,10
20231214,101900,1806668095,2135,2135,2140,2135,420
20231214,101800,1805770790,2135,2140,2140,2135,2438
20231214,101700,1800565310,2140,2140,2140,2140,1
20231214,101600,1800563170,2130,2135,2135,2130,4696
20231214,101500,1790546380,2135,2135,2140,2135,4782
20231214,101400,1780336760,2135,2135,2135,2135,843
20231214,101300,1778536955,2135,2130,2140,2130,4673
20231214,101200,1768562255,2130,2135,2135,2130,19762
20231214,101100,1726444790,2135,2135,2135,2135,12418
20231214,101000,1699932360,2135,2135,2140,2135,25458
20231214,100900,1645558080,2150,2145,2150,2135,43604
20231214,100800,1552224105,2150,2145,2150,2145,3825
20231214,100700,1544011975,2145,2145,2150,2145,14270
20231214,100600,1513402765,2145,2150,2150,2145,2263
20231214,100500,1508539825,2150,2150,2150,2145,1299
20231214,100400,1505751085,2150,2150,2150,2145,9719
20231214,100300,1484903365,2145,2150,2150,2145,2724
20231214,100200,1479060285,2150,2150,2150,2145,5779
20231214,100100,1466661710,2150,2150,2150,2145,809
20231214,100000,1464926285,2150,2155,2155,2150,1239
20231214,095900,1462260560,2150,2155,2155,2150,21612
20231214,095800,1415793955,2155,2155,2160,2150,2227
20231214,095700,1410995310,2150,2160,2160,2150,2833
20231214,095600,1404896385,2160,2155,2160,2150,2918
20231214,095500,1398608140,2160,2155,2160,2155,1424
20231214,095400,1395539410,2155,2155,2155,2150,3194
20231214,095300,1388657515,2155,2155,2155,2155,47
20231214,095200,1388556230,2155,2155,2155,2150,817
20231214,095100,1386795645,2155,2150,2155,2150,8460
20231214,095000,1368592735,2155,2155,2160,2150,5154
20231214,094900,1357501700,2155,2155,2155,2150,5700
20231214,094800,1345220890,2155,2155,2155,2150,8122
20231214,094700,1327758535,2150,2150,2155,2150,409
20231214,094600,1326878920,2150,2155,2155,2150,20141
20231214,094500,1283575570,2155,2160,2160,2155,9779
20231214,094400,1262501675,2160,2155,2160,2155,11203
20231214,094300,1238353585,2160,2160,2160,2155,2711
20231214,094200,1232506180,2160,2160,2160,2150,2830
20231214,094100,1226397400,2155,2155,2155,2150,8583
20231214,094000,1207920125,2155,2155,2155,2150,13417
20231214,093900,1179052960,2155,2155,2160,2155,22732
20231214,093800,1130065455,2155,2155,2160,2155,11637
20231214,093700,1104987710,2155,2160,2160,2155,2258
20231214,093600,1100114630,2160,2160,2160,2160,3875
20231214,093500,1091744630,2160,2155,2160,2155,3380
20231214,093400,1084460080,2155,2160,2160,2155,2869
20231214,093300,1078266640,2160,2160,2165,2160,16493
20231214,093200,1042641250,2165,2165,2165,2160,3877
20231214,093100,1034247550,2160,2160,2160,2160,21892
20231214,093000,986960830,2160,2165,2165,2160,5622
20231214,092900,974811085,2165,2165,2165,2160,7088
20231214,092800,959481150,2160,2165,2165,2160,6973
20231214,092700,944410935,2165,2165,2170,2165,6142
20231214,092600,931113405,2165,2165,2170,2165,3935
20231214,092500,922594125,2170,2165,2170,2165,2354
20231214,092400,917497215,2165,2175,2175,2165,1819
20231214,092300,913549935,2165,2165,2170,2165,3831
20231214,092200,905248525,2165,2165,2175,2165,1583
20231214,092100,901820620,2170,2165,2175,2165,9136
20231214,092000,881987680,2165,2165,2170,2165,5082
20231214,091900,870983900,2170,2170,2170,2165,12242
20231214,091800,844460695,2170,2175,2175,2170,1666
20231214,091700,840844470,2175,2175,2175,2170,1758
20231214,091600,837028550,2175,2170,2180,2165,1941
20231214,091500,832811200,2180,2175,2180,2165,11956
20231214,091400,806819350,2175,2170,2175,2170,1895
20231214,091300,802707140,2170,2165,2180,2165,6925
20231214,091200,787702750,2170,2165,2175,2160,18407
20231214,091100,747724665,2165,2170,2175,2155,54670
20231214,091000,629434305,2170,2180,2180,2170,18235
20231214,090900,589837990,2180,2180,2180,2175,16143
20231214,090800,554719755,2180,2185,2185,2180,14924
20231214,090700,522174780,2185,2180,2190,2180,5174
20231214,090600,510862105,2180,2175,2185,2170,44649
20231214,090500,413611185,2175,2180,2180,2175,28198
20231214,090400,352226070,2180,2180,2185,2175,12141
20231214,090300,325746780,2180,2175,2185,2170,34267
20231214,090200,251315195,2175,2190,2190,2175,50515
20231214,090100,141166300,2190,2195,2195,2180,16964
20231214,090000,104079365,2185,2190,2195,2185,42944