stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185100,1378260130,2130,2130,2130,2130,13938
20231215,185000,1378260130,2130,2130,2130,2130,0
20231215,184900,1378260130,2130,2130,2130,2130,0
20231215,184800,1378260130,2130,2130,2130,2130,0
20231215,184700,1378260130,2130,2130,2130,2130,0
20231215,184600,1378260130,2130,2130,2130,2130,0
20231215,184500,1378260130,2130,2130,2130,2130,0
20231215,184400,1378260130,2130,2130,2130,2130,0
20231215,184300,1378260130,2130,2130,2130,2130,0
20231215,184200,1378260130,2130,2130,2130,2130,0
20231215,184100,1378260130,2130,2130,2130,2130,0
20231215,184000,1378260130,2130,2130,2130,2130,0
20231215,183900,1378260130,2130,2130,2130,2130,0
20231215,183800,1378260130,2130,2130,2130,2130,0
20231215,183700,1378260130,2130,2130,2130,2130,0
20231215,183600,1378260130,2130,2130,2130,2130,0
20231215,183500,1378260130,2130,2130,2130,2130,0
20231215,183400,1378260130,2130,2130,2130,2130,0
20231215,183300,1378260130,2130,2130,2130,2130,0
20231215,183200,1378260130,2130,2130,2130,2130,0
20231215,183100,1378260130,2130,2130,2130,2130,0
20231215,183000,1378260130,2130,2130,2130,2130,0
20231215,182900,1378260130,2130,2130,2130,2130,0
20231215,182800,1378260130,2130,2130,2130,2130,0
20231215,182700,1378260130,2130,2130,2130,2130,0
20231215,182600,1378260130,2130,2130,2130,2130,0
20231215,182500,1378260130,2130,2130,2130,2130,0
20231215,182400,1378260130,2130,2130,2130,2130,0
20231215,182300,1378260130,2130,2130,2130,2130,0
20231215,182200,1378260130,2130,2130,2130,2130,0
20231215,182100,1378260130,2130,2130,2130,2130,13938
20231215,182000,1378260130,2130,2130,2130,2130,0
20231215,181900,1378260130,2130,2130,2130,2130,0
20231215,181800,1378260130,2130,2130,2130,2130,0
20231215,181700,1378260130,2130,2130,2130,2130,0
20231215,181600,1378260130,2130,2130,2130,2130,0
20231215,181500,1378260130,2130,2130,2130,2130,0
20231215,181400,1378260130,2130,2130,2130,2130,0
20231215,181300,1378260130,2130,2130,2130,2130,0
20231215,181200,1378260130,2130,2130,2130,2130,0
20231215,181100,1378260130,2130,2130,2130,2130,0
20231215,181000,1378260130,2130,2130,2130,2130,0
20231215,180900,1378260130,2130,2130,2130,2130,0
20231215,180800,1378260130,2130,2130,2130,2130,0
20231215,180700,1378260130,2130,2130,2130,2130,0
20231215,180600,1378260130,2130,2130,2130,2130,0
20231215,180500,1378260130,2130,2130,2130,2130,0
20231215,180400,1378260130,2130,2130,2130,2130,0
20231215,180300,1378260130,2130,2130,2130,2130,0
20231215,180200,1378260130,2130,2130,2130,2130,0
20231215,180100,1378260130,2130,2130,2130,2130,0
20231215,180000,1378260130,2130,2130,2130,2130,0
20231215,175900,1378260130,2130,2130,2130,2130,0
20231215,175800,1378260130,2130,2130,2130,2130,0
20231215,175700,1378260130,2130,2130,2130,2130,0
20231215,175600,1378260130,2130,2130,2130,2130,0
20231215,175500,1378260130,2130,2130,2130,2130,0
20231215,175400,1378260130,2130,2130,2130,2130,0
20231215,175300,1378260130,2130,2130,2130,2130,0
20231215,175200,1378260130,2130,2130,2130,2130,0
20231215,175100,1378260130,2130,2130,2130,2130,13938
20231215,175000,1378260130,2130,2130,2130,2130,0
20231215,174900,1378260130,2130,2130,2130,2130,0
20231215,174800,1378260130,2130,2130,2130,2130,0
20231215,174700,1378260130,2130,2130,2130,2130,0
20231215,174600,1378260130,2130,2130,2130,2130,0
20231215,174500,1378260130,2130,2130,2130,2130,0
20231215,174400,1378260130,2130,2130,2130,2130,0
20231215,174300,1378260130,2130,2130,2130,2130,0
20231215,174200,1378260130,2130,2130,2130,2130,0
20231215,174100,1378260130,2130,2130,2130,2130,0
20231215,174000,1378260130,2130,2130,2130,2130,0
20231215,173900,1378260130,2130,2130,2130,2130,0
20231215,173800,1378260130,2130,2130,2130,2130,0
20231215,173700,1378260130,2130,2130,2130,2130,0
20231215,173600,1378260130,2130,2130,2130,2130,0
20231215,173500,1378260130,2130,2130,2130,2130,0
20231215,173400,1378260130,2130,2130,2130,2130,0
20231215,173300,1378260130,2130,2130,2130,2130,0
20231215,173200,1378260130,2130,2130,2130,2130,0
20231215,173100,1378260130,2130,2130,2130,2130,0
20231215,173000,1378260130,2130,2130,2130,2130,0
20231215,172900,1378260130,2130,2130,2130,2130,0
20231215,172800,1378260130,2130,2130,2130,2130,0
20231215,172700,1378260130,2130,2130,2130,2130,0
20231215,172600,1378260130,2130,2130,2130,2130,0
20231215,172500,1378260130,2130,2130,2130,2130,0
20231215,172400,1378260130,2130,2130,2130,2130,0
20231215,172300,1378260130,2130,2130,2130,2130,0
20231215,172200,1378260130,2130,2130,2130,2130,0
20231215,172100,1378260130,2130,2130,2130,2130,13938
20231215,172000,1378260130,2130,2130,2130,2130,0
20231215,171900,1378260130,2130,2130,2130,2130,0
20231215,171800,1378260130,2130,2130,2130,2130,0
20231215,171700,1378260130,2130,2130,2130,2130,0
20231215,171600,1378260130,2130,2130,2130,2130,0
20231215,171500,1378260130,2130,2130,2130,2130,0
20231215,171400,1378260130,2130,2130,2130,2130,0
20231215,171300,1378260130,2130,2130,2130,2130,0
20231215,171200,1378260130,2130,2130,2130,2130,0
20231215,171100,1378260130,2130,2130,2130,2130,0
20231215,171000,1378260130,2130,2130,2130,2130,0
20231215,170900,1378260130,2130,2130,2130,2130,0
20231215,170800,1378260130,2130,2130,2130,2130,0
20231215,170700,1378260130,2130,2130,2130,2130,0
20231215,170600,1378260130,2130,2130,2130,2130,0
20231215,170500,1378260130,2130,2130,2130,2130,0
20231215,170400,1378260130,2130,2130,2130,2130,0
20231215,170300,1378260130,2130,2130,2130,2130,0
20231215,170200,1378260130,2130,2130,2130,2130,0
20231215,170100,1378260130,2130,2130,2130,2130,0
20231215,170000,1378260130,2130,2130,2130,2130,0
20231215,165900,1378260130,2130,2130,2130,2130,0
20231215,165800,1378260130,2130,2130,2130,2130,0
20231215,165700,1378260130,2130,2130,2130,2130,0
20231215,165600,1378260130,2130,2130,2130,2130,0
20231215,165500,1378260130,2130,2130,2130,2130,0
20231215,165400,1378260130,2130,2130,2130,2130,0
20231215,165300,1378260130,2130,2130,2130,2130,0
20231215,165200,1378260130,2130,2130,2130,2130,0
20231215,165100,1378260130,2130,2130,2130,2130,13938
20231215,165000,1378260130,2130,2130,2130,2130,0
20231215,164900,1378260130,2130,2130,2130,2130,0
20231215,164800,1378260130,2130,2130,2130,2130,0
20231215,164700,1378260130,2130,2130,2130,2130,0
20231215,164600,1378260130,2130,2130,2130,2130,0
20231215,164500,1378260130,2130,2130,2130,2130,0
20231215,164400,1378260130,2130,2130,2130,2130,0
20231215,164300,1378260130,2130,2130,2130,2130,0
20231215,164200,1378260130,2130,2130,2130,2130,0
20231215,164100,1378260130,2130,2130,2130,2130,0
20231215,164000,1378260130,2130,2130,2130,2130,0
20231215,163900,1378260130,2130,2130,2130,2130,0
20231215,163800,1378260130,2130,2130,2130,2130,0
20231215,163700,1378260130,2130,2130,2130,2130,0
20231215,163600,1378260130,2130,2130,2130,2130,0
20231215,163500,1378260130,2130,2130,2130,2130,0
20231215,163400,1378260130,2130,2130,2130,2130,0
20231215,163300,1378260130,2130,2130,2130,2130,0
20231215,163200,1378260130,2130,2130,2130,2130,0
20231215,163100,1378260130,2130,2130,2130,2130,0
20231215,163000,1378260130,2130,2130,2130,2130,0
20231215,162900,1378260130,2130,2130,2130,2130,0
20231215,162800,1378260130,2130,2130,2130,2130,0
20231215,162700,1378260130,2130,2130,2130,2130,0
20231215,162600,1378260130,2130,2130,2130,2130,0
20231215,162500,1378260130,2130,2130,2130,2130,0
20231215,162400,1378260130,2130,2130,2130,2130,0
20231215,162300,1378260130,2130,2130,2130,2130,0
20231215,162200,1378260130,2130,2130,2130,2130,0
20231215,162100,1378260130,2130,2130,2130,2130,13938
20231215,162000,1378260130,2130,2130,2130,2130,0
20231215,161900,1378260130,2130,2130,2130,2130,0
20231215,161800,1378260130,2130,2130,2130,2130,0
20231215,161700,1378260130,2130,2130,2130,2130,0
20231215,161600,1378260130,2130,2130,2130,2130,0
20231215,161500,1378260130,2130,2130,2130,2130,0
20231215,161400,1378260130,2130,2130,2130,2130,0
20231215,161300,1378260130,2130,2130,2130,2130,0
20231215,161200,1378260130,2130,2130,2130,2130,0
20231215,161100,1378260130,2130,2130,2130,2130,0
20231215,161000,1378260130,2130,2130,2130,2130,0
20231215,160900,1378260130,2130,2130,2130,2130,0
20231215,160800,1378260130,2130,2130,2130,2130,0
20231215,160700,1378260130,2130,2130,2130,2130,0
20231215,160600,1378260130,2130,2130,2130,2130,0
20231215,160500,1378260130,2130,2130,2130,2130,0
20231215,160400,1378260130,2130,2130,2130,2130,0
20231215,160300,1378260130,2130,2130,2130,2130,0
20231215,160200,1378260130,2130,2130,2130,2130,0
20231215,160100,1378260130,2130,2130,2130,2130,0
20231215,160000,1378260130,2130,2130,2130,2130,0
20231215,155900,1378260130,2130,2130,2130,2130,0
20231215,155800,1378260130,2130,2130,2130,2130,0
20231215,155700,1378260130,2130,2130,2130,2130,0
20231215,155600,1378260130,2130,2130,2130,2130,0
20231215,155500,1378260130,2130,2130,2130,2130,0
20231215,155400,1378260130,2130,2130,2130,2130,0
20231215,155300,1378260130,2130,2130,2130,2130,0
20231215,155200,1378260130,2130,2130,2130,2130,0
20231215,155100,1378260130,2130,2130,2130,2130,13938
20231215,155000,1378260130,2130,2130,2130,2130,0
20231215,154900,1378260130,2130,2130,2130,2130,0
20231215,154800,1378260130,2130,2130,2130,2130,0
20231215,154700,1378260130,2130,2130,2130,2130,0
20231215,154600,1378260130,2130,2130,2130,2130,0
20231215,154500,1378260130,2130,2130,2130,2130,0
20231215,154400,1378260130,2130,2130,2130,2130,0
20231215,154300,1378260130,2130,2130,2130,2130,0
20231215,154200,1378260130,2130,2130,2130,2130,0
20231215,154100,1378260130,2130,2130,2130,2130,0
20231215,154000,1378260130,2130,2130,2130,2130,0
20231215,153900,1378260130,2130,2130,2130,2130,0
20231215,153800,1378260130,2130,2130,2130,2130,0
20231215,153700,1378260130,2130,2130,2130,2130,0
20231215,153600,1378260130,2130,2130,2130,2130,0
20231215,153500,1378260130,2130,2130,2130,2130,0
20231215,153400,1378260130,2130,2130,2130,2130,0
20231215,153300,1378260130,2130,2130,2130,2130,0
20231215,153200,1378260130,2130,2130,2130,2130,0
20231215,153100,1378260130,2130,2130,2130,2130,0
20231215,153000,1378260130,2130,2130,2130,2130,13938
20231215,152900,1348572190,2140,2140,2140,2140,0
20231215,152800,1348572190,2140,2140,2140,2140,0
20231215,152700,1348572190,2140,2140,2140,2140,0
20231215,152600,1348572190,2140,2140,2140,2140,0
20231215,152500,1348572190,2140,2140,2140,2140,0
20231215,152400,1348572190,2140,2140,2140,2140,0
20231215,152300,1348572190,2140,2140,2140,2140,0
20231215,152200,1348572190,2140,2140,2140,2140,0
20231215,152100,1348572190,2140,2140,2140,2140,0
20231215,152000,1348572190,2140,2140,2140,2140,0
20231215,151900,1348572190,2140,2140,2140,2130,1352
20231215,151800,1345683520,2140,2130,2140,2130,404
20231215,151700,1344820285,2135,2140,2140,2135,1348
20231215,151600,1341937310,2140,2135,2140,2135,3461
20231215,151500,1334538070,2135,2130,2135,2130,2271
20231215,151400,1329696575,2130,2130,2130,2120,1840
20231215,151300,1325788025,2120,2125,2135,2120,11160
20231215,151200,1302099225,2135,2135,2135,2135,105
20231215,151100,1301875050,2135,2130,2135,2125,4361
20231215,151000,1292589610,2135,2135,2135,2130,1803
20231215,150900,1288748705,2135,2125,2135,2125,15004
20231215,150800,1256856795,2130,2125,2130,2125,5498
20231215,150700,1245168480,2130,2125,2130,2125,218
20231215,150600,1244704225,2130,2130,2130,2130,0
20231215,150500,1244704225,2130,2125,2130,2125,12135
20231215,150400,1218858425,2125,2130,2130,2125,2678
20231215,150300,1213164800,2130,2130,2130,2130,549
20231215,150200,1211995430,2135,2125,2135,2125,226
20231215,150100,1211514650,2125,2130,2130,2125,8512
20231215,150000,1193418800,2135,2130,2135,2130,2302
20231215,145900,1188515530,2130,2130,2130,2130,0
20231215,145800,1188515530,2130,2130,2130,2130,700
20231215,145700,1187024530,2130,2130,2130,2130,0
20231215,145600,1187024530,2130,2135,2135,2130,1056
20231215,145500,1184774995,2130,2130,2130,2130,1760
20231215,145400,1181026195,2135,2135,2135,2135,720
20231215,145300,1179488995,2135,2135,2135,2135,6
20231215,145200,1179476185,2135,2135,2135,2135,101
20231215,145100,1179260550,2130,2130,2135,2130,1220
20231215,145000,1176661895,2130,2130,2130,2130,1
20231215,144900,1176659765,2125,2125,2125,2125,2971
20231215,144800,1170346390,2125,2130,2130,2125,269
20231215,144700,1169774725,2135,2135,2135,2135,15
20231215,144600,1169742700,2135,2135,2135,2135,48
20231215,144500,1169640220,2125,2130,2130,2125,21500
20231215,144400,1123898295,2130,2130,2130,2130,5
20231215,144300,1123887645,2140,2140,2140,2140,0
20231215,144200,1123887645,2140,2140,2140,2140,575
20231215,144100,1122657145,2130,2130,2130,2130,10001
20231215,144000,1101355015,2140,2140,2140,2140,1302
20231215,143900,1098568735,2140,2130,2140,2130,2376
20231215,143800,1093503380,2135,2135,2135,2135,21
20231215,143700,1093458545,2135,2135,2135,2135,0
20231215,143600,1093458545,2135,2135,2135,2135,2341
20231215,143500,1088460510,2135,2135,2135,2135,1002
20231215,143400,1086321240,2135,2135,2135,2135,28
20231215,143300,1086261460,2130,2130,2130,2130,485
20231215,143200,1085228410,2130,2130,2130,2130,0
20231215,143100,1085228410,2130,2130,2130,2130,101
20231215,143000,1085013280,2130,2130,2130,2130,478
20231215,142900,1083995140,2130,2130,2130,2130,2
20231215,142800,1083990880,2130,2130,2130,2130,2
20231215,142700,1083986620,2130,2130,2130,2130,0
20231215,142600,1083986620,2130,2130,2130,2130,44
20231215,142500,1083892900,2130,2130,2130,2130,10
20231215,142400,1083871600,2130,2135,2135,2130,2342
20231215,142300,1078871435,2135,2135,2135,2135,426
20231215,142200,1077961925,2135,2130,2135,2130,952
20231215,142100,1075933165,2135,2130,2135,2130,31
20231215,142000,1075867130,2125,2125,2125,2125,0
20231215,141900,1075867130,2125,2125,2135,2125,807
20231215,141800,1074149965,2125,2130,2130,2125,1560
20231215,141700,1070834555,2130,2130,2130,2125,701
20231215,141600,1069344730,2125,2125,2125,2125,2509
20231215,141500,1064013105,2125,2125,2125,2125,1508
20231215,141400,1060808605,2125,2125,2125,2125,1726
20231215,141300,1057140855,2135,2135,2135,2135,50
20231215,141200,1057034105,2135,2135,2135,2135,0
20231215,141100,1057034105,2135,2135,2135,2135,0
20231215,141000,1057034105,2135,2130,2135,2125,2717
20231215,140900,1051255990,2135,2135,2135,2135,103
20231215,140800,1051036085,2135,2130,2135,2130,51
20231215,140700,1050927450,2130,2130,2130,2130,289
20231215,140600,1050311880,2125,2125,2125,2125,0
20231215,140500,1050311880,2125,2125,2125,2125,2850
20231215,140400,1044255630,2135,2135,2135,2135,3
20231215,140300,1044249225,2125,2135,2135,2125,5200
20231215,140200,1033175930,2135,2135,2135,2130,1940
20231215,140100,1029039030,2135,2135,2135,2135,29
20231215,140000,1028977115,2130,2130,2130,2130,0
20231215,135900,1028977115,2130,2130,2130,2130,2000
20231215,135800,1024717115,2130,2135,2135,2130,1760
20231215,135700,1020960815,2130,2135,2135,2130,1144
20231215,135600,1018523095,2130,2130,2130,2130,600
20231215,135500,1017245095,2130,2130,2130,2130,1
20231215,135400,1017242965,2130,2130,2130,2130,1049
20231215,135300,1015008595,2130,2130,2135,2130,6962
20231215,135200,1000179530,2135,2130,2135,2130,1372
20231215,135100,997257155,2135,2130,2135,2130,29
20231215,135000,997195380,2135,2130,2135,2130,2379
20231215,134900,992128105,2135,2135,2135,2130,243
20231215,134800,991609350,2135,2135,2135,2135,0
20231215,134700,991609350,2135,2135,2135,2135,0
20231215,134600,991609350,2135,2130,2135,2130,1280
20231215,134500,988881550,2135,2135,2135,2135,0
20231215,134400,988881550,2135,2135,2135,2135,0
20231215,134300,988881550,2135,2135,2135,2135,0
20231215,134200,988881550,2135,2135,2135,2135,0
20231215,134100,988881550,2135,2135,2135,2135,237
20231215,134000,988375555,2135,2135,2135,2135,144
20231215,133900,988068115,2135,2135,2135,2135,6
20231215,133800,988055305,2130,2130,2135,2130,6990
20231215,133700,973166600,2130,2130,2130,2130,355
20231215,133600,972410450,2130,2130,2130,2130,100
20231215,133500,972197450,2130,2130,2130,2130,1730
20231215,133400,968512550,2135,2135,2135,2135,0
20231215,133300,968512550,2135,2135,2135,2135,500
20231215,133200,967445050,2135,2135,2135,2135,1000
20231215,133100,965310050,2135,2135,2135,2135,1556
20231215,133000,961987990,2130,2130,2130,2130,500
20231215,132900,960922990,2130,2130,2130,2130,840
20231215,132800,959133790,2130,2130,2135,2130,404
20231215,132700,958273260,2130,2130,2130,2130,10
20231215,132600,958251960,2135,2135,2135,2135,3
20231215,132500,958245555,2130,2130,2130,2130,200
20231215,132400,957819555,2135,2130,2135,2130,25
20231215,132300,957766230,2130,2130,2130,2130,0
20231215,132200,957766230,2130,2135,2135,2130,1500
20231215,132100,954568730,2135,2130,2135,2130,213
20231215,132000,954114975,2130,2130,2130,2130,1012
20231215,131900,951959415,2130,2130,2130,2130,1844
20231215,131800,948031695,2130,2130,2130,2130,6132
20231215,131700,934970535,2130,2130,2130,2130,0
20231215,131600,934970535,2130,2130,2130,2130,959
20231215,131500,932927865,2130,2130,2130,2130,1750
20231215,131400,929200365,2135,2135,2135,2130,120
20231215,131300,928944665,2135,2135,2135,2135,16
20231215,131200,928910505,2130,2130,2135,2130,10786
20231215,131100,905936320,2130,2130,2130,2130,90
20231215,131000,905744620,2130,2130,2130,2130,1003
20231215,130900,903608230,2130,2130,2130,2130,381
20231215,130800,902796700,2130,2130,2130,2130,3000
20231215,130700,896406700,2130,2130,2130,2130,2152
20231215,130600,891822940,2130,2130,2130,2130,100
20231215,130500,891609940,2135,2130,2135,2130,500
20231215,130400,890543940,2130,2130,2130,2130,5800
20231215,130300,878189940,2130,2125,2130,2125,482
20231215,130200,877165620,2130,2130,2130,2130,2
20231215,130100,877161360,2125,2125,2125,2125,0
20231215,130000,877161360,2125,2125,2125,2125,2425
20231215,125900,872008235,2125,2125,2125,2125,500
20231215,125800,870945735,2125,2125,2125,2125,3542
20231215,125700,863418985,2125,2125,2125,2125,5238
20231215,125600,852288235,2130,2130,2130,2130,21
20231215,125500,852243505,2125,2125,2125,2125,1815
20231215,125400,848386630,2130,2130,2130,2130,1
20231215,125300,848384500,2130,2130,2130,2130,3500
20231215,125200,840929500,2130,2130,2130,2130,0
20231215,125100,840929500,2130,2130,2130,2130,2010
20231215,125000,836648200,2130,2130,2130,2125,2253
20231215,124900,831851810,2130,2125,2130,2125,3501
20231215,124800,824405400,2130,2130,2130,2130,161
20231215,124700,824062470,2130,2125,2130,2125,525
20231215,124600,822946545,2125,2130,2130,2125,173
20231215,124500,822578100,2130,2130,2135,2130,4644
20231215,124400,812686375,2130,2130,2130,2130,200
20231215,124300,812260375,2130,2130,2135,2130,2672
20231215,124200,806568800,2130,2135,2135,2130,2003
20231215,124100,802302400,2135,2135,2135,2135,1200
20231215,124000,799740400,2130,2130,2130,2130,764
20231215,123900,798113080,2130,2130,2130,2130,0
20231215,123800,798113080,2130,2130,2130,2130,982
20231215,123700,796021420,2135,2135,2140,2135,4713
20231215,123600,785959160,2135,2135,2135,2135,100
20231215,123500,785745660,2145,2145,2145,2145,1
20231215,123400,785743515,2135,2135,2135,2135,0
20231215,123300,785743515,2135,2135,2135,2135,2
20231215,123200,785739245,2135,2135,2135,2135,100
20231215,123100,785525745,2135,2135,2135,2135,100
20231215,123000,785312245,2145,2135,2145,2135,1245
20231215,122900,782652680,2140,2140,2140,2140,253
20231215,122800,782111260,2135,2135,2135,2135,612
20231215,122700,780804640,2140,2140,2140,2140,115
20231215,122600,780558540,2140,2140,2140,2140,0
20231215,122500,780558540,2140,2135,2140,2135,83
20231215,122400,780380925,2145,2140,2145,2140,2804
20231215,122300,774380360,2140,2140,2140,2140,0
20231215,122200,774380360,2140,2135,2140,2135,874
20231215,122100,772512800,2140,2135,2140,2135,5806
20231215,122000,760116835,2140,2140,2140,2140,50
20231215,121900,760009835,2140,2140,2140,2135,1179
20231215,121800,757487270,2135,2135,2135,2135,281
20231215,121700,756887335,2135,2140,2140,2135,425
20231215,121600,755977960,2135,2135,2135,2135,200
20231215,121500,755550960,2140,2140,2140,2140,1
20231215,121400,755548820,2140,2135,2140,2135,1089
20231215,121300,753219360,2135,2135,2135,2135,2739
20231215,121200,747371595,2140,2140,2140,2140,175
20231215,121100,746997095,2140,2135,2140,2135,95
20231215,121000,746794265,2135,2140,2140,2135,206
20231215,120900,746354450,2140,2140,2140,2140,150
20231215,120800,746033450,2140,2135,2140,2135,509
20231215,120700,744946690,2135,2135,2135,2135,50
20231215,120600,744839940,2135,2135,2135,2135,501
20231215,120500,743770305,2135,2140,2145,2135,4772
20231215,120400,733567660,2140,2140,2140,2140,2487
20231215,120300,728245480,2140,2140,2140,2140,0
20231215,120200,728245480,2140,2140,2140,2140,5818
20231215,120100,715794960,2140,2140,2140,2140,774
20231215,120000,714138600,2140,2140,2140,2140,2066
20231215,115900,709717360,2140,2140,2140,2140,0
20231215,115800,709717360,2140,2140,2140,2140,0
20231215,115700,709717360,2140,2140,2140,2140,1
20231215,115600,709715220,2145,2145,2145,2145,0
20231215,115500,709715220,2145,2145,2145,2145,2
20231215,115400,709710930,2145,2140,2145,2140,40
20231215,115300,709625135,2140,2140,2140,2140,667
20231215,115200,708197755,2140,2140,2140,2140,200
20231215,115100,707769755,2140,2140,2140,2140,0
20231215,115000,707769755,2140,2140,2140,2140,148
20231215,114900,707453035,2140,2140,2140,2140,2092
20231215,114800,702976155,2145,2145,2145,2145,1
20231215,114700,702974010,2140,2140,2140,2140,253
20231215,114600,702432590,2145,2145,2145,2145,75
20231215,114500,702271715,2145,2145,2145,2145,100
20231215,114400,702057215,2145,2145,2145,2145,0
20231215,114300,702057215,2145,2145,2145,2145,1300
20231215,114200,699268715,2145,2145,2145,2145,3
20231215,114100,699262280,2140,2140,2145,2140,1170
20231215,114000,696758450,2140,2140,2140,2140,167
20231215,113900,696401070,2140,2145,2145,2140,712
20231215,113800,694877380,2145,2145,2145,2145,0
20231215,113700,694877380,2145,2140,2145,2140,106
20231215,113600,694650535,2140,2140,2140,2140,1
20231215,113500,694648395,2140,2140,2140,2140,1000
20231215,113400,692508395,2140,2140,2140,2140,100
20231215,113300,692294395,2140,2140,2140,2140,0
20231215,113200,692294395,2140,2140,2140,2140,2602
20231215,113100,686726115,2140,2140,2140,2140,0
20231215,113000,686726115,2140,2140,2140,2140,252
20231215,112900,686186835,2140,2140,2140,2140,22
20231215,112800,686139755,2140,2140,2140,2140,1869
20231215,112700,682140095,2140,2145,2145,2140,33
20231215,112600,682069325,2145,2145,2145,2145,550
20231215,112500,680889575,2145,2145,2145,2140,35
20231215,112400,680814625,2145,2145,2145,2140,281
20231215,112300,680212690,2140,2140,2145,2140,409
20231215,112200,679335925,2140,2140,2140,2140,1568
20231215,112100,675980405,2140,2140,2140,2140,1124
20231215,112000,673575045,2140,2140,2140,2140,150
20231215,111900,673254045,2140,2145,2145,2140,384
20231215,111800,672432275,2140,2140,2140,2140,416
20231215,111700,671542035,2140,2140,2140,2140,0
20231215,111600,671542035,2140,2140,2140,2140,470
20231215,111500,670536235,2140,2140,2140,2140,0
20231215,111400,670536235,2140,2140,2145,2140,1098
20231215,111300,668186455,2140,2140,2140,2140,6771
20231215,111200,653696515,2145,2145,2145,2145,511
20231215,111100,652600420,2145,2145,2145,2145,88
20231215,111000,652411660,2140,2140,2140,2140,525
20231215,110900,651288160,2145,2145,2145,2145,340
20231215,110800,650558860,2145,2145,2145,2145,0
20231215,110700,650558860,2145,2145,2145,2145,0
20231215,110600,650558860,2145,2145,2145,2145,0
20231215,110500,650558860,2145,2145,2145,2145,5
20231215,110400,650548135,2145,2145,2145,2145,510
20231215,110300,649454185,2145,2145,2145,2145,1720
20231215,110200,645764785,2140,2140,2140,2140,15
20231215,110100,645732685,2145,2145,2145,2145,6
20231215,110000,645719815,2145,2140,2145,2140,239
20231215,105900,645208270,2140,2140,2140,2140,46
20231215,105800,645109830,2140,2140,2140,2140,222
20231215,105700,644634750,2145,2140,2145,2140,931
20231215,105600,642642360,2140,2140,2140,2140,0
20231215,105500,642642360,2140,2140,2140,2140,324
20231215,105400,641949000,2140,2145,2145,2140,5077
20231215,105300,631059220,2150,2145,2150,2145,9844
20231215,105200,609943815,2145,2145,2145,2145,220
20231215,105100,609471915,2145,2150,2150,2145,505
20231215,105000,608388670,2150,2150,2150,2150,3007
20231215,104900,601923620,2145,2145,2145,2145,27
20231215,104800,601865705,2145,2145,2145,2145,1003
20231215,104700,599714270,2145,2145,2145,2145,1915
20231215,104600,595606595,2145,2145,2145,2145,3050
20231215,104500,589064345,2150,2150,2150,2150,30
20231215,104400,588999845,2150,2150,2150,2145,139
20231215,104300,588701510,2150,2150,2150,2150,120
20231215,104200,588443510,2150,2150,2150,2150,60
20231215,104100,588314510,2145,2145,2145,2145,50
20231215,104000,588207260,2150,2150,2150,2150,20
20231215,103900,588164260,2150,2140,2150,2140,301
20231215,103800,587520110,2140,2145,2145,2140,4355
20231215,103700,578192120,2145,2145,2150,2145,101
20231215,103600,577975220,2145,2145,2145,2140,80
20231215,103500,577803625,2145,2145,2145,2145,2
20231215,103400,577799335,2145,2145,2145,2145,2253
20231215,103300,572966650,2145,2145,2145,2145,3094
20231215,103200,566330020,2145,2150,2150,2145,490
20231215,103100,565278935,2150,2145,2150,2145,1322
20231215,103000,562442985,2145,2150,2150,2145,595
20231215,102900,561166655,2145,2145,2145,2145,4437
20231215,102800,551649290,2150,2150,2150,2150,466
20231215,102700,550647390,2145,2150,2150,2145,2960
20231215,102600,544297190,2145,2145,2145,2145,0
20231215,102500,544297190,2145,2145,2150,2145,1176
20231215,102400,541771980,2145,2145,2145,2145,44
20231215,102300,541677600,2145,2145,2145,2145,5333
20231215,102200,530238315,2145,2145,2145,2145,3
20231215,102100,530231880,2145,2150,2150,2145,99
20231215,102000,530019425,2150,2145,2150,2145,2
20231215,101900,530015130,2145,2145,2145,2145,189
20231215,101800,529609725,2145,2145,2145,2145,3580
20231215,101700,521930625,2145,2145,2145,2140,841
20231215,101600,520127365,2145,2145,2145,2145,8000
20231215,101500,502967365,2145,2150,2150,2145,147
20231215,101400,502651420,2145,2150,2150,2145,555
20231215,101300,501458195,2145,2145,2145,2145,4682
20231215,101200,491415305,2145,2145,2145,2145,1204
20231215,101100,488832725,2145,2145,2150,2145,590
20231215,101000,487566625,2145,2145,2145,2145,200
20231215,100900,487137625,2145,2145,2145,2145,0
20231215,100800,487137625,2145,2150,2150,2145,532
20231215,100700,485994560,2150,2145,2150,2145,1660
20231215,100600,482425855,2150,2150,2150,2150,43
20231215,100500,482333405,2145,2145,2145,2145,630
20231215,100400,480982055,2145,2145,2145,2145,22
20231215,100300,480934865,2145,2145,2145,2145,8788
20231215,100200,462084605,2140,2145,2145,2140,23
20231215,100100,462035380,2145,2140,2145,2140,370
20231215,100000,461241980,2140,2140,2145,2140,9620
20231215,095900,440655130,2140,2140,2140,2140,2057
20231215,095800,436253150,2145,2145,2145,2145,228
20231215,095700,435764090,2140,2145,2145,2140,2071
20231215,095600,431321805,2140,2150,2150,2140,5099
20231215,095500,420389065,2150,2150,2150,2150,3
20231215,095400,420382615,2140,2145,2145,2140,2108
20231215,095300,415870990,2145,2145,2145,2145,3149
20231215,095200,409116385,2145,2145,2145,2145,4
20231215,095100,409107805,2145,2145,2145,2145,2420
20231215,095000,403916905,2140,2145,2145,2140,6717
20231215,094900,389513585,2145,2140,2145,2135,4299
20231215,094800,380328245,2140,2140,2140,2140,100
20231215,094700,380114245,2135,2135,2135,2135,1130
20231215,094600,377701695,2135,2140,2140,2135,3901
20231215,094500,369363560,2140,2140,2140,2140,8616
20231215,094400,350925320,2140,2145,2145,2140,2291
20231215,094300,346019575,2140,2140,2140,2140,252
20231215,094200,345480295,2140,2145,2145,2140,2115
20231215,094100,340954095,2140,2140,2145,2140,1721
20231215,094000,337270505,2145,2145,2145,2145,107
20231215,093900,337040990,2145,2145,2145,2145,1634
20231215,093800,333536060,2145,2145,2145,2145,1
20231215,093700,333533915,2140,2140,2140,2140,102
20231215,093600,333315635,2145,2145,2145,2145,2076
20231215,093500,328862615,2145,2145,2145,2145,1020
20231215,093400,326674715,2150,2150,2150,2145,129
20231215,093300,326397870,2150,2150,2150,2145,2430
20231215,093200,321185085,2145,2145,2150,2145,328
20231215,093100,320481520,2145,2145,2145,2140,102
20231215,093000,320262735,2145,2145,2145,2145,3144
20231215,092900,313518855,2145,2145,2145,2145,2005
20231215,092800,309218130,2150,2150,2150,2150,2061
20231215,092700,304786980,2150,2150,2150,2150,503
20231215,092600,303705530,2155,2155,2155,2150,1391
20231215,092500,300710250,2155,2155,2155,2150,4941
20231215,092400,290078995,2155,2155,2155,2155,12054
20231215,092300,264102625,2155,2150,2155,2150,1493
20231215,092200,260885710,2150,2145,2150,2140,6794
20231215,092100,246281750,2150,2145,2150,2145,3866
20231215,092000,237989130,2140,2140,2140,2130,2628
20231215,091900,232374905,2140,2135,2140,2130,928
20231215,091800,230397375,2140,2150,2150,2125,10499
20231215,091700,208052840,2150,2135,2150,2125,22444
20231215,091600,160216005,2135,2145,2145,2135,25716
20231215,091500,105231750,2145,2140,2145,2140,757
20231215,091400,103608770,2145,2150,2150,2145,4698
20231215,091300,93522925,2145,2150,2150,2145,769
20231215,091200,91869640,2150,2150,2150,2145,1161
20231215,091100,89374040,2150,2145,2150,2145,1912
20231215,091000,85272795,2145,2140,2145,2140,2648
20231215,090900,79604585,2140,2135,2140,2135,419
20231215,090800,78708445,2135,2140,2140,2135,1147
20231215,090700,76259175,2140,2135,2140,2135,2961
20231215,090600,69937430,2135,2135,2140,2135,1459
20231215,090500,66822455,2140,2140,2140,2140,415
20231215,090400,65934355,2140,2145,2145,2135,1482
20231215,090300,62763925,2145,2145,2145,2135,1235
20231215,090200,60115670,2145,2145,2145,2135,4155
20231215,090100,51218195,2140,2135,2140,2130,12188
20231215,090000,25227470,2140,2130,2145,2130,11838