stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190800,1197691480,2660,2660,2660,2660,8459
20231214,190700,1197691480,2660,2660,2660,2660,0
20231214,190600,1197691480,2660,2660,2660,2660,0
20231214,190500,1197691480,2660,2660,2660,2660,0
20231214,190400,1197691480,2660,2660,2660,2660,0
20231214,190300,1197691480,2660,2660,2660,2660,0
20231214,190200,1197691480,2660,2660,2660,2660,0
20231214,190100,1197691480,2660,2660,2660,2660,0
20231214,190000,1197691480,2660,2660,2660,2660,0
20231214,185900,1197691480,2660,2660,2660,2660,0
20231214,185800,1197691480,2660,2660,2660,2660,0
20231214,185700,1197691480,2660,2660,2660,2660,0
20231214,185600,1197691480,2660,2660,2660,2660,0
20231214,185500,1197691480,2660,2660,2660,2660,0
20231214,185400,1197691480,2660,2660,2660,2660,0
20231214,185300,1197691480,2660,2660,2660,2660,0
20231214,185200,1197691480,2660,2660,2660,2660,0
20231214,185100,1197691480,2660,2660,2660,2660,0
20231214,185000,1197691480,2660,2660,2660,2660,0
20231214,184900,1197691480,2660,2660,2660,2660,0
20231214,184800,1197691480,2660,2660,2660,2660,0
20231214,184700,1197691480,2660,2660,2660,2660,0
20231214,184600,1197691480,2660,2660,2660,2660,0
20231214,184500,1197691480,2660,2660,2660,2660,0
20231214,184400,1197691480,2660,2660,2660,2660,0
20231214,184300,1197691480,2660,2660,2660,2660,0
20231214,184200,1197691480,2660,2660,2660,2660,0
20231214,184100,1197691480,2660,2660,2660,2660,0
20231214,184000,1197691480,2660,2660,2660,2660,0
20231214,183900,1197691480,2660,2660,2660,2660,0
20231214,183800,1197691480,2660,2660,2660,2660,8459
20231214,183700,1197691480,2660,2660,2660,2660,0
20231214,183600,1197691480,2660,2660,2660,2660,0
20231214,183500,1197691480,2660,2660,2660,2660,0
20231214,183400,1197691480,2660,2660,2660,2660,0
20231214,183300,1197691480,2660,2660,2660,2660,0
20231214,183200,1197691480,2660,2660,2660,2660,0
20231214,183100,1197691480,2660,2660,2660,2660,0
20231214,183000,1197691480,2660,2660,2660,2660,0
20231214,182900,1197691480,2660,2660,2660,2660,0
20231214,182800,1197691480,2660,2660,2660,2660,0
20231214,182700,1197691480,2660,2660,2660,2660,0
20231214,182600,1197691480,2660,2660,2660,2660,0
20231214,182500,1197691480,2660,2660,2660,2660,0
20231214,182400,1197691480,2660,2660,2660,2660,0
20231214,182300,1197691480,2660,2660,2660,2660,0
20231214,182200,1197691480,2660,2660,2660,2660,0
20231214,182100,1197691480,2660,2660,2660,2660,0
20231214,182000,1197691480,2660,2660,2660,2660,0
20231214,181900,1197691480,2660,2660,2660,2660,0
20231214,181800,1197691480,2660,2660,2660,2660,0
20231214,181700,1197691480,2660,2660,2660,2660,0
20231214,181600,1197691480,2660,2660,2660,2660,0
20231214,181500,1197691480,2660,2660,2660,2660,0
20231214,181400,1197691480,2660,2660,2660,2660,0
20231214,181300,1197691480,2660,2660,2660,2660,0
20231214,181200,1197691480,2660,2660,2660,2660,0
20231214,181100,1197691480,2660,2660,2660,2660,0
20231214,181000,1197691480,2660,2660,2660,2660,0
20231214,180900,1197691480,2660,2660,2660,2660,0
20231214,180800,1197691480,2660,2660,2660,2660,8459
20231214,180700,1197691480,2660,2660,2660,2660,0
20231214,180600,1197691480,2660,2660,2660,2660,0
20231214,180500,1197691480,2660,2660,2660,2660,0
20231214,180400,1197691480,2660,2660,2660,2660,0
20231214,180300,1197691480,2660,2660,2660,2660,0
20231214,180200,1197691480,2660,2660,2660,2660,0
20231214,180100,1197691480,2660,2660,2660,2660,0
20231214,180000,1197691480,2660,2660,2660,2660,0
20231214,175900,1197691480,2660,2660,2660,2660,0
20231214,175800,1197691480,2660,2660,2660,2660,0
20231214,175700,1197691480,2660,2660,2660,2660,0
20231214,175600,1197691480,2660,2660,2660,2660,0
20231214,175500,1197691480,2660,2660,2660,2660,0
20231214,175400,1197691480,2660,2660,2660,2660,0
20231214,175300,1197691480,2660,2660,2660,2660,0
20231214,175200,1197691480,2660,2660,2660,2660,0
20231214,175100,1197691480,2660,2660,2660,2660,0
20231214,175000,1197691480,2660,2660,2660,2660,0
20231214,174900,1197691480,2660,2660,2660,2660,0
20231214,174800,1197691480,2660,2660,2660,2660,0
20231214,174700,1197691480,2660,2660,2660,2660,0
20231214,174600,1197691480,2660,2660,2660,2660,0
20231214,174500,1197691480,2660,2660,2660,2660,0
20231214,174400,1197691480,2660,2660,2660,2660,0
20231214,174300,1197691480,2660,2660,2660,2660,0
20231214,174200,1197691480,2660,2660,2660,2660,0
20231214,174100,1197691480,2660,2660,2660,2660,0
20231214,174000,1197691480,2660,2660,2660,2660,0
20231214,173900,1197691480,2660,2660,2660,2660,0
20231214,173800,1197691480,2660,2660,2660,2660,8459
20231214,173700,1197691480,2660,2660,2660,2660,0
20231214,173600,1197691480,2660,2660,2660,2660,0
20231214,173500,1197691480,2660,2660,2660,2660,0
20231214,173400,1197691480,2660,2660,2660,2660,0
20231214,173300,1197691480,2660,2660,2660,2660,0
20231214,173200,1197691480,2660,2660,2660,2660,0
20231214,173100,1197691480,2660,2660,2660,2660,0
20231214,173000,1197691480,2660,2660,2660,2660,0
20231214,172900,1197691480,2660,2660,2660,2660,0
20231214,172800,1197691480,2660,2660,2660,2660,0
20231214,172700,1197691480,2660,2660,2660,2660,0
20231214,172600,1197691480,2660,2660,2660,2660,0
20231214,172500,1197691480,2660,2660,2660,2660,0
20231214,172400,1197691480,2660,2660,2660,2660,0
20231214,172300,1197691480,2660,2660,2660,2660,0
20231214,172200,1197691480,2660,2660,2660,2660,0
20231214,172100,1197691480,2660,2660,2660,2660,0
20231214,172000,1197691480,2660,2660,2660,2660,0
20231214,171900,1197691480,2660,2660,2660,2660,0
20231214,171800,1197691480,2660,2660,2660,2660,0
20231214,171700,1197691480,2660,2660,2660,2660,0
20231214,171600,1197691480,2660,2660,2660,2660,0
20231214,171500,1197691480,2660,2660,2660,2660,0
20231214,171400,1197691480,2660,2660,2660,2660,0
20231214,171300,1197691480,2660,2660,2660,2660,0
20231214,171200,1197691480,2660,2660,2660,2660,0
20231214,171100,1197691480,2660,2660,2660,2660,0
20231214,171000,1197691480,2660,2660,2660,2660,0
20231214,170900,1197691480,2660,2660,2660,2660,0
20231214,170800,1197691480,2660,2660,2660,2660,8459
20231214,170700,1197691480,2660,2660,2660,2660,0
20231214,170600,1197691480,2660,2660,2660,2660,0
20231214,170500,1197691480,2660,2660,2660,2660,0
20231214,170400,1197691480,2660,2660,2660,2660,0
20231214,170300,1197691480,2660,2660,2660,2660,0
20231214,170200,1197691480,2660,2660,2660,2660,0
20231214,170100,1197691480,2660,2660,2660,2660,0
20231214,170000,1197691480,2660,2660,2660,2660,0
20231214,165900,1197691480,2660,2660,2660,2660,0
20231214,165800,1197691480,2660,2660,2660,2660,0
20231214,165700,1197691480,2660,2660,2660,2660,0
20231214,165600,1197691480,2660,2660,2660,2660,0
20231214,165500,1197691480,2660,2660,2660,2660,0
20231214,165400,1197691480,2660,2660,2660,2660,0
20231214,165300,1197691480,2660,2660,2660,2660,0
20231214,165200,1197691480,2660,2660,2660,2660,0
20231214,165100,1197691480,2660,2660,2660,2660,0
20231214,165000,1197691480,2660,2660,2660,2660,0
20231214,164900,1197691480,2660,2660,2660,2660,0
20231214,164800,1197691480,2660,2660,2660,2660,0
20231214,164700,1197691480,2660,2660,2660,2660,0
20231214,164600,1197691480,2660,2660,2660,2660,0
20231214,164500,1197691480,2660,2660,2660,2660,0
20231214,164400,1197691480,2660,2660,2660,2660,0
20231214,164300,1197691480,2660,2660,2660,2660,0
20231214,164200,1197691480,2660,2660,2660,2660,0
20231214,164100,1197691480,2660,2660,2660,2660,0
20231214,164000,1197691480,2660,2660,2660,2660,0
20231214,163900,1197691480,2660,2660,2660,2660,0
20231214,163800,1197691480,2660,2660,2660,2660,8459
20231214,163700,1197691480,2660,2660,2660,2660,0
20231214,163600,1197691480,2660,2660,2660,2660,0
20231214,163500,1197691480,2660,2660,2660,2660,0
20231214,163400,1197691480,2660,2660,2660,2660,0
20231214,163300,1197691480,2660,2660,2660,2660,0
20231214,163200,1197691480,2660,2660,2660,2660,0
20231214,163100,1197691480,2660,2660,2660,2660,0
20231214,163000,1197691480,2660,2660,2660,2660,0
20231214,162900,1197691480,2660,2660,2660,2660,0
20231214,162800,1197691480,2660,2660,2660,2660,0
20231214,162700,1197691480,2660,2660,2660,2660,0
20231214,162600,1197691480,2660,2660,2660,2660,0
20231214,162500,1197691480,2660,2660,2660,2660,0
20231214,162400,1197691480,2660,2660,2660,2660,0
20231214,162300,1197691480,2660,2660,2660,2660,0
20231214,162200,1197691480,2660,2660,2660,2660,0
20231214,162100,1197691480,2660,2660,2660,2660,0
20231214,162000,1197691480,2660,2660,2660,2660,0
20231214,161900,1197691480,2660,2660,2660,2660,0
20231214,161800,1197691480,2660,2660,2660,2660,0
20231214,161700,1197691480,2660,2660,2660,2660,0
20231214,161600,1197691480,2660,2660,2660,2660,0
20231214,161500,1197691480,2660,2660,2660,2660,0
20231214,161400,1197691480,2660,2660,2660,2660,0
20231214,161300,1197691480,2660,2660,2660,2660,0
20231214,161200,1197691480,2660,2660,2660,2660,0
20231214,161100,1197691480,2660,2660,2660,2660,0
20231214,161000,1197691480,2660,2660,2660,2660,0
20231214,160900,1197691480,2660,2660,2660,2660,0
20231214,160800,1197691480,2660,2660,2660,2660,8459
20231214,160700,1197691480,2660,2660,2660,2660,0
20231214,160600,1197691480,2660,2660,2660,2660,0
20231214,160500,1197691480,2660,2660,2660,2660,0
20231214,160400,1197691480,2660,2660,2660,2660,0
20231214,160300,1197691480,2660,2660,2660,2660,0
20231214,160200,1197691480,2660,2660,2660,2660,0
20231214,160100,1197691480,2660,2660,2660,2660,0
20231214,160000,1197691480,2660,2660,2660,2660,0
20231214,155900,1197691480,2660,2660,2660,2660,0
20231214,155800,1197691480,2660,2660,2660,2660,0
20231214,155700,1197691480,2660,2660,2660,2660,0
20231214,155600,1197691480,2660,2660,2660,2660,0
20231214,155500,1197691480,2660,2660,2660,2660,0
20231214,155400,1197691480,2660,2660,2660,2660,0
20231214,155300,1197691480,2660,2660,2660,2660,0
20231214,155200,1197691480,2660,2660,2660,2660,0
20231214,155100,1197691480,2660,2660,2660,2660,0
20231214,155000,1197691480,2660,2660,2660,2660,0
20231214,154900,1197691480,2660,2660,2660,2660,0
20231214,154800,1197691480,2660,2660,2660,2660,0
20231214,154700,1197691480,2660,2660,2660,2660,0
20231214,154600,1197691480,2660,2660,2660,2660,0
20231214,154500,1197691480,2660,2660,2660,2660,0
20231214,154400,1197691480,2660,2660,2660,2660,0
20231214,154300,1197691480,2660,2660,2660,2660,0
20231214,154200,1197691480,2660,2660,2660,2660,0
20231214,154100,1197691480,2660,2660,2660,2660,0
20231214,154000,1197691480,2660,2660,2660,2660,0
20231214,153900,1197691480,2660,2660,2660,2660,0
20231214,153800,1197691480,2660,2660,2660,2660,8459
20231214,153700,1197691480,2660,2660,2660,2660,0
20231214,153600,1197691480,2660,2660,2660,2660,0
20231214,153500,1197691480,2660,2660,2660,2660,0
20231214,153400,1197691480,2660,2660,2660,2660,0
20231214,153300,1197691480,2660,2660,2660,2660,0
20231214,153200,1197691480,2660,2660,2660,2660,0
20231214,153100,1197691480,2660,2660,2660,2660,0
20231214,153000,1197691480,2660,2660,2660,2660,8459
20231214,152900,1175190540,2670,2670,2670,2670,0
20231214,152800,1175190540,2670,2670,2670,2670,0
20231214,152700,1175190540,2670,2670,2670,2670,0
20231214,152600,1175190540,2670,2670,2670,2670,0
20231214,152500,1175190540,2670,2670,2670,2670,0
20231214,152400,1175190540,2670,2670,2670,2670,0
20231214,152300,1175190540,2670,2670,2670,2670,0
20231214,152200,1175190540,2670,2670,2670,2670,0
20231214,152100,1175190540,2670,2670,2670,2670,0
20231214,152000,1175190540,2670,2670,2670,2670,0
20231214,151900,1175190540,2670,2665,2670,2660,3474
20231214,151800,1165931880,2665,2660,2665,2660,1570
20231214,151700,1161755615,2665,2655,2665,2655,7889
20231214,151600,1140782685,2655,2650,2655,2650,1826
20231214,151500,1135943780,2640,2650,2655,2640,1508
20231214,151400,1131947560,2650,2650,2655,2640,2232
20231214,151300,1126032805,2650,2630,2655,2630,21050
20231214,151200,1070456580,2630,2630,2630,2625,389
20231214,151100,1069435425,2630,2625,2630,2625,2
20231214,151000,1069430170,2630,2625,2630,2625,1999
20231214,150900,1064182790,2625,2625,2625,2620,1228
20231214,150800,1060961845,2625,2620,2625,2620,2
20231214,150700,1060956600,2620,2620,2620,2620,396
20231214,150600,1059919080,2620,2620,2625,2620,3476
20231214,150500,1050810055,2625,2630,2630,2625,1013
20231214,150400,1048150925,2630,2625,2630,2625,49
20231214,150300,1048022295,2630,2630,2630,2630,29
20231214,150200,1047946025,2630,2630,2630,2630,0
20231214,150100,1047946025,2630,2625,2630,2625,232
20231214,150000,1047337020,2630,2630,2635,2630,1903
20231214,145900,1042332125,2635,2635,2635,2630,205
20231214,145800,1041792960,2630,2630,2635,2630,213
20231214,145700,1041232720,2635,2635,2635,2635,0
20231214,145600,1041232720,2635,2630,2635,2630,101
20231214,145500,1040967085,2635,2635,2635,2635,0
20231214,145400,1040967085,2635,2635,2635,2630,365
20231214,145300,1040007050,2635,2635,2635,2630,1582
20231214,145200,1035841500,2635,2630,2635,2630,2288
20231214,145100,1029824035,2630,2625,2630,2625,1001
20231214,145000,1027196405,2625,2630,2630,2625,104
20231214,144900,1026923385,2630,2630,2630,2630,3
20231214,144800,1026915495,2630,2625,2630,2625,5005
20231214,144700,1013755285,2625,2625,2625,2620,38
20231214,144600,1013655665,2630,2630,2630,2630,1
20231214,144500,1013653035,2620,2630,2630,2620,109
20231214,144400,1013367365,2630,2620,2630,2620,1012
20231214,144300,1010713705,2620,2630,2630,2620,400
20231214,144200,1009662225,2620,2620,2630,2620,530
20231214,144100,1008270280,2630,2625,2630,2620,320
20231214,144000,1007430850,2620,2620,2625,2620,234
20231214,143900,1006817765,2625,2620,2630,2620,321
20231214,143800,1005976730,2630,2615,2630,2615,275
20231214,143700,1005257120,2630,2615,2630,2615,732
20231214,143600,1003338810,2625,2615,2625,2615,448
20231214,143500,1002167270,2625,2625,2625,2615,138
20231214,143400,1001806370,2615,2625,2625,2615,943
20231214,143300,999337305,2620,2625,2630,2620,587
20231214,143200,997799275,2630,2625,2630,2625,111
20231214,143100,997507845,2630,2630,2630,2630,0
20231214,143000,997507845,2630,2630,2630,2630,450
20231214,142900,996324345,2630,2630,2630,2630,0
20231214,142800,996324345,2630,2630,2630,2630,0
20231214,142700,996324345,2630,2625,2630,2625,160
20231214,142600,995904335,2630,2625,2630,2625,2128
20231214,142500,990308195,2625,2620,2630,2620,224
20231214,142400,989720295,2625,2625,2630,2625,432
20231214,142300,988586285,2625,2630,2630,2615,512
20231214,142200,987247375,2625,2625,2625,2625,1
20231214,142100,987244750,2630,2620,2630,2620,29
20231214,142000,987168660,2615,2615,2615,2615,1263
20231214,141900,983865915,2620,2615,2620,2615,1020
20231214,141800,981198590,2620,2625,2625,2620,2350
20231214,141700,975041570,2630,2625,2630,2625,4196
20231214,141600,964027050,2630,2625,2630,2625,16
20231214,141500,963985045,2625,2625,2625,2625,48
20231214,141400,963859045,2630,2630,2630,2630,0
20231214,141300,963859045,2630,2630,2630,2630,0
20231214,141200,963859045,2630,2630,2630,2630,15
20231214,141100,963819595,2630,2630,2630,2630,259
20231214,141000,963138425,2625,2625,2625,2625,478
20231214,140900,961883675,2630,2630,2630,2630,0
20231214,140800,961883675,2630,2630,2630,2630,810
20231214,140700,959753375,2630,2630,2630,2630,166
20231214,140600,959316795,2630,2630,2630,2630,0
20231214,140500,959316795,2630,2630,2630,2625,312
20231214,140400,958497735,2635,2630,2635,2630,2
20231214,140300,958492470,2635,2630,2635,2625,266
20231214,140200,957793385,2630,2630,2630,2630,0
20231214,140100,957793385,2630,2630,2635,2625,188
20231214,140000,957299645,2635,2635,2635,2635,0
20231214,135900,957299645,2635,2635,2635,2635,1
20231214,135800,957297010,2625,2630,2630,2625,1224
20231214,135700,954082025,2635,2635,2635,2635,0
20231214,135600,954082025,2635,2635,2635,2635,0
20231214,135500,954082025,2635,2635,2635,2635,0
20231214,135400,954082025,2635,2635,2640,2635,541
20231214,135300,952656395,2640,2635,2640,2635,401
20231214,135200,951599755,2640,2635,2640,2635,140
20231214,135100,951230850,2640,2640,2640,2640,0
20231214,135000,951230850,2640,2640,2640,2640,393
20231214,134900,950193330,2640,2635,2640,2635,501
20231214,134800,948873190,2640,2635,2640,2635,226
20231214,134700,948276675,2640,2635,2640,2635,654
20231214,134600,946553360,2635,2630,2635,2625,1234
20231214,134500,943308335,2635,2635,2635,2635,1004
20231214,134400,940662795,2635,2635,2635,2635,10
20231214,134300,940636445,2635,2635,2635,2635,1180
20231214,134200,937527145,2635,2635,2635,2635,281
20231214,134100,936786710,2635,2635,2640,2625,712
20231214,134000,934915810,2640,2640,2640,2640,0
20231214,133900,934915810,2640,2630,2640,2630,8791
20231214,133800,911756340,2630,2630,2630,2630,100
20231214,133700,911493340,2630,2630,2635,2630,5374
20231214,133600,897359715,2625,2625,2625,2625,2899
20231214,133500,889749840,2625,2620,2625,2620,1477
20231214,133400,885879275,2620,2615,2620,2615,2674
20231214,133300,878884265,2615,2615,2615,2615,864
20231214,133200,876624905,2615,2615,2615,2615,20
20231214,133100,876572605,2610,2610,2610,2610,117
20231214,133000,876267235,2610,2610,2610,2610,577
20231214,132900,874761265,2610,2610,2610,2610,616
20231214,132800,873153505,2610,2615,2615,2610,506
20231214,132700,871832820,2615,2615,2615,2615,0
20231214,132600,871832820,2615,2615,2615,2615,80
20231214,132500,871623620,2615,2610,2615,2610,151
20231214,132400,871229505,2615,2615,2615,2615,0
20231214,132300,871229505,2615,2615,2615,2615,0
20231214,132200,871229505,2615,2610,2615,2610,2107
20231214,132100,865730205,2605,2605,2605,2605,10
20231214,132000,865704155,2610,2605,2610,2605,2374
20231214,131900,859509240,2605,2605,2605,2605,2
20231214,131800,859504030,2610,2610,2610,2610,140
20231214,131700,859138630,2610,2610,2610,2610,76
20231214,131600,858940270,2605,2605,2605,2605,1218
20231214,131500,855767380,2605,2605,2605,2605,2226
20231214,131400,849968650,2610,2610,2610,2610,0
20231214,131300,849968650,2610,2615,2615,2610,219
20231214,131200,849397055,2615,2615,2615,2615,22
20231214,131100,849339525,2615,2615,2615,2615,827
20231214,131000,847176920,2615,2610,2615,2610,1094
20231214,130900,844319535,2610,2610,2610,2610,44
20231214,130800,844204695,2605,2605,2605,2605,0
20231214,130700,844204695,2605,2605,2605,2605,0
20231214,130600,844204695,2605,2605,2605,2605,7
20231214,130500,844186460,2610,2610,2610,2610,21
20231214,130400,844131650,2605,2605,2605,2605,44
20231214,130300,844017030,2605,2605,2605,2605,1892
20231214,130200,839088370,2605,2615,2615,2605,2456
20231214,130100,832690055,2610,2610,2610,2610,116
20231214,130000,832387295,2610,2605,2610,2605,51
20231214,125900,832254435,2610,2610,2610,2610,1
20231214,125800,832251825,2610,2610,2610,2610,7
20231214,125700,832233555,2610,2610,2610,2610,0
20231214,125600,832233555,2610,2610,2610,2610,803
20231214,125500,830137725,2605,2605,2605,2605,2840
20231214,125400,822739525,2610,2610,2610,2610,4
20231214,125300,822729085,2610,2610,2610,2610,2
20231214,125200,822723865,2610,2610,2610,2610,4
20231214,125100,822713425,2610,2610,2610,2605,1144
20231214,125000,819733275,2615,2615,2615,2610,102
20231214,124900,819466550,2615,2610,2615,2610,1003
20231214,124800,816848715,2610,2610,2610,2610,1600
20231214,124700,812672715,2610,2600,2610,2600,100
20231214,124600,812412235,2600,2600,2600,2600,4500
20231214,124500,800712235,2600,2600,2600,2600,272
20231214,124400,800005035,2600,2595,2600,2595,2000
20231214,124300,794812375,2595,2585,2595,2585,139
20231214,124200,794452110,2590,2590,2590,2590,1041
20231214,124100,791755920,2590,2590,2590,2590,1
20231214,124000,791753330,2590,2590,2590,2590,50
20231214,123900,791623830,2590,2590,2590,2590,10
20231214,123800,791597930,2590,2585,2590,2585,652
20231214,123700,789912505,2590,2590,2590,2590,0
20231214,123600,789912505,2590,2590,2590,2590,0
20231214,123500,789912505,2590,2590,2590,2590,0
20231214,123400,789912505,2590,2590,2590,2590,50
20231214,123300,789783005,2590,2590,2590,2590,1
20231214,123200,789780415,2590,2590,2590,2590,56
20231214,123100,789635375,2590,2590,2590,2590,101
20231214,123000,789373785,2580,2580,2580,2580,0
20231214,122900,789373785,2580,2585,2585,2580,90
20231214,122800,789141485,2580,2580,2580,2580,0
20231214,122700,789141485,2580,2580,2580,2580,1154
20231214,122600,786164165,2580,2580,2580,2580,0
20231214,122500,786164165,2580,2580,2580,2580,5
20231214,122400,786151265,2580,2580,2580,2580,1
20231214,122300,786148685,2580,2580,2580,2580,24
20231214,122200,786086765,2580,2585,2585,2580,948
20231214,122100,783637675,2590,2590,2590,2590,0
20231214,122000,783637675,2590,2590,2590,2590,3090
20231214,121900,775634575,2590,2590,2590,2590,5
20231214,121800,775621625,2590,2590,2590,2590,527
20231214,121700,774256695,2595,2595,2595,2595,1007
20231214,121600,771643530,2595,2595,2595,2595,1
20231214,121500,771640935,2590,2595,2595,2590,518
20231214,121400,770296810,2595,2595,2595,2595,0
20231214,121300,770296810,2595,2595,2595,2595,0
20231214,121200,770296810,2595,2595,2595,2595,50
20231214,121100,770167060,2595,2595,2595,2595,0
20231214,121000,770167060,2595,2595,2595,2595,1
20231214,120900,770164465,2590,2590,2590,2590,72
20231214,120800,769977985,2595,2595,2595,2595,12
20231214,120700,769946845,2595,2590,2595,2590,1712
20231214,120600,765509655,2590,2590,2590,2590,658
20231214,120500,763805435,2590,2590,2595,2590,2497
20231214,120400,757338200,2590,2590,2590,2590,30
20231214,120300,757260500,2590,2590,2590,2590,19
20231214,120200,757211290,2590,2590,2590,2590,1
20231214,120100,757208700,2590,2590,2590,2590,52
20231214,120000,757074020,2590,2590,2590,2590,528
20231214,115900,755706500,2590,2590,2590,2590,0
20231214,115800,755706500,2590,2590,2590,2590,16
20231214,115700,755665060,2590,2590,2590,2590,23
20231214,115600,755605490,2590,2590,2590,2590,100
20231214,115500,755346490,2590,2585,2590,2585,261
20231214,115400,754671800,2585,2585,2585,2585,50
20231214,115300,754542550,2585,2580,2585,2580,765
20231214,115200,752568845,2580,2580,2580,2575,102
20231214,115100,752306185,2575,2580,2580,2575,1000
20231214,115000,749728685,2580,2575,2580,2575,735
20231214,114900,747832495,2575,2575,2575,2575,34
20231214,114800,747744945,2580,2580,2580,2580,20
20231214,114700,747693345,2580,2575,2580,2575,225
20231214,114600,747113965,2575,2575,2575,2575,1
20231214,114500,747111390,2570,2570,2570,2570,0
20231214,114400,747111390,2570,2570,2570,2570,0
20231214,114300,747111390,2570,2570,2570,2570,1000
20231214,114200,744541390,2575,2570,2575,2570,1502
20231214,114100,740681240,2575,2570,2575,2570,711
20231214,114000,738851970,2575,2575,2575,2575,339
20231214,113900,737979045,2575,2575,2575,2575,400
20231214,113800,736949045,2575,2575,2575,2575,101
20231214,113700,736688970,2575,2575,2575,2575,1090
20231214,113600,733882220,2575,2575,2575,2575,511
20231214,113500,732566395,2570,2570,2570,2570,48
20231214,113400,732443035,2570,2570,2570,2570,248
20231214,113300,731805675,2570,2570,2570,2565,597
20231214,113200,730274135,2570,2575,2575,2570,859
20231214,113100,728066005,2575,2570,2575,2570,3933
20231214,113000,717947330,2575,2575,2575,2575,13
20231214,112900,717913855,2575,2575,2575,2575,44
20231214,112800,717800555,2575,2575,2575,2575,33
20231214,112700,717715580,2575,2575,2575,2575,0
20231214,112600,717715580,2575,2570,2575,2570,263
20231214,112500,717038730,2575,2575,2575,2575,101
20231214,112400,716778655,2570,2570,2570,2570,1148
20231214,112300,713828295,2570,2570,2570,2570,4
20231214,112200,713818015,2570,2570,2570,2570,157
20231214,112100,713414525,2570,2570,2570,2565,2230
20231214,112000,707694450,2570,2575,2575,2570,1235
20231214,111900,704520450,2570,2575,2575,2570,2504
20231214,111800,698073650,2575,2580,2580,2575,301
20231214,111700,697298070,2580,2580,2580,2575,255
20231214,111600,696641170,2580,2580,2580,2580,0
20231214,111500,696641170,2580,2580,2580,2580,61
20231214,111400,696483790,2575,2580,2580,2575,363
20231214,111300,695549005,2580,2585,2590,2580,2550
20231214,111200,688966395,2590,2585,2590,2585,106
20231214,111100,688692375,2585,2585,2585,2585,2
20231214,111000,688687205,2585,2585,2585,2585,407
20231214,110900,687635110,2585,2585,2585,2585,391
20231214,110800,686624375,2585,2585,2585,2585,1423
20231214,110700,682945920,2585,2580,2585,2580,5202
20231214,110600,669509750,2580,2580,2580,2580,2447
20231214,110500,663196490,2580,2580,2580,2580,502
20231214,110400,661901330,2580,2580,2580,2575,1870
20231214,110300,657082505,2580,2580,2580,2580,899
20231214,110200,654763085,2575,2575,2575,2575,509
20231214,110100,653452410,2575,2575,2575,2575,860
20231214,110000,651237910,2575,2570,2575,2570,557
20231214,105900,649803920,2575,2575,2575,2575,1010
20231214,105800,647203170,2575,2575,2575,2575,171
20231214,105700,646762845,2570,2570,2570,2570,50
20231214,105600,646634345,2570,2570,2570,2570,1002
20231214,105500,644059205,2565,2565,2570,2565,431
20231214,105400,642951690,2565,2570,2570,2565,6099
20231214,105300,627299025,2570,2570,2570,2570,919
20231214,105200,624937195,2570,2570,2570,2570,2521
20231214,105100,618458225,2560,2565,2565,2560,5370
20231214,105000,604697360,2570,2580,2580,2565,9335
20231214,104900,580686655,2575,2580,2580,2575,462
20231214,104800,579494745,2580,2580,2580,2580,7
20231214,104700,579476685,2575,2580,2580,2575,4830
20231214,104600,567026975,2580,2585,2585,2580,827
20231214,104500,564891215,2585,2580,2585,2580,3764
20231214,104400,555177625,2585,2585,2585,2585,2909
20231214,104300,547657860,2590,2585,2590,2585,267
20231214,104200,546967655,2590,2585,2590,2585,7
20231214,104100,546949555,2590,2590,2590,2590,361
20231214,104000,546014565,2590,2590,2595,2590,526
20231214,103900,544652220,2595,2595,2595,2595,855
20231214,103800,542433495,2595,2585,2595,2585,352
20231214,103700,541522820,2590,2590,2595,2590,164
20231214,103600,541098055,2595,2595,2595,2595,2045
20231214,103500,535791280,2595,2595,2595,2580,1407
20231214,103400,532160115,2580,2585,2585,2580,210
20231214,103300,531617575,2585,2585,2585,2585,3375
20231214,103200,522893200,2585,2590,2595,2585,151
20231214,103100,522502355,2585,2595,2595,2585,2050
20231214,103000,517196165,2595,2595,2595,2595,20
20231214,102900,517144265,2590,2590,2590,2590,0
20231214,102800,517144265,2590,2590,2590,2590,0
20231214,102700,517144265,2590,2590,2590,2590,90
20231214,102600,516911165,2590,2590,2590,2590,101
20231214,102500,516649575,2590,2585,2590,2580,27
20231214,102400,516579765,2585,2590,2595,2580,4665
20231214,102300,504539505,2595,2585,2595,2585,37
20231214,102200,504443720,2580,2580,2595,2580,587
20231214,102100,502923720,2580,2590,2590,2580,4894
20231214,102000,490279595,2590,2590,2590,2590,833
20231214,101900,488122125,2590,2595,2595,2590,646
20231214,101800,486448925,2595,2595,2595,2595,10
20231214,101700,486422975,2590,2590,2590,2585,2585
20231214,101600,479734150,2595,2600,2600,2590,12006
20231214,101500,448617930,2595,2595,2595,2595,1597
20231214,101400,444473715,2595,2600,2600,2595,926
20231214,101300,442070495,2600,2600,2600,2595,1879
20231214,101200,437189440,2600,2590,2600,2590,3539
20231214,101100,428015920,2595,2600,2605,2595,6497
20231214,101000,411130605,2605,2600,2605,2595,8591
20231214,100900,388798850,2605,2605,2610,2605,4010
20231214,100800,378350835,2610,2605,2610,2605,633
20231214,100700,376699305,2605,2605,2605,2605,1365
20231214,100600,373143480,2610,2610,2610,2610,360
20231214,100500,372203880,2610,2610,2610,2610,16
20231214,100400,372162120,2610,2600,2610,2600,2004
20231214,100300,366951680,2600,2600,2600,2600,29
20231214,100200,366876280,2610,2610,2610,2605,6428
20231214,100100,350126215,2610,2610,2610,2610,1500
20231214,100000,346211215,2610,2610,2610,2610,1817
20231214,095900,341468845,2610,2610,2615,2610,1003
20231214,095800,338850815,2610,2615,2615,2610,316
20231214,095700,338025955,2605,2605,2615,2605,3020
20231214,095600,330158765,2605,2620,2620,2605,2453
20231214,095500,323765860,2625,2625,2625,2625,0
20231214,095400,323765860,2625,2615,2625,2605,6027
20231214,095300,308054280,2625,2625,2625,2610,35
20231214,095200,307962480,2630,2630,2630,2630,5
20231214,095100,307949330,2610,2630,2630,2610,4061
20231214,095000,297311020,2630,2630,2630,2630,1490
20231214,094900,293392320,2630,2630,2630,2630,6012
20231214,094800,277580760,2635,2635,2635,2635,609
20231214,094700,275976045,2635,2635,2635,2630,277
20231214,094600,275246650,2630,2635,2635,2630,32
20231214,094500,275162385,2635,2635,2635,2630,1186
20231214,094400,272037525,2635,2635,2640,2635,1858
20231214,094300,267140905,2635,2640,2640,2635,3778
20231214,094200,257178175,2645,2645,2645,2645,11
20231214,094100,257149080,2640,2640,2640,2640,39
20231214,094000,257046120,2645,2640,2645,2640,103
20231214,093900,256774190,2645,2645,2645,2635,3415
20231214,093800,247771620,2635,2655,2660,2635,7653
20231214,093700,227529065,2660,2660,2660,2660,10
20231214,093600,227502465,2660,2655,2660,2655,49
20231214,093500,227372360,2655,2655,2655,2655,1730
20231214,093400,222779210,2660,2660,2660,2655,20
20231214,093300,222726050,2660,2660,2660,2660,298
20231214,093200,221933370,2655,2655,2660,2645,1091
20231214,093100,219040420,2660,2660,2660,2655,24
20231214,093000,218976640,2660,2650,2660,2645,12291
20231214,092900,186403155,2655,2650,2655,2650,829
20231214,092800,184206235,2655,2655,2655,2655,2948
20231214,092700,176379295,2655,2660,2660,2655,1198
20231214,092600,173198580,2660,2660,2665,2660,1460
20231214,092500,169314970,2665,2665,2665,2660,918
20231214,092400,166872330,2660,2665,2665,2655,4292
20231214,092300,155452690,2670,2670,2670,2665,1607
20231214,092200,151170000,2670,2675,2680,2665,2018
20231214,092100,145775540,2675,2680,2680,2675,78
20231214,092000,145566655,2680,2685,2685,2680,674
20231214,091900,143760220,2680,2685,2685,2680,125
20231214,091800,143425145,2680,2680,2685,2680,879
20231214,091700,141067215,2680,2680,2680,2680,814
20231214,091600,138885695,2685,2680,2685,2675,4251
20231214,091500,127493160,2680,2675,2680,2670,886
20231214,091400,125123115,2670,2680,2680,2660,1025
20231214,091300,122386255,2680,2660,2680,2655,1813
20231214,091200,117548010,2670,2670,2670,2655,601
20231214,091100,115949605,2670,2670,2680,2670,1632
20231214,091000,111592155,2680,2675,2680,2670,2419
20231214,090900,105128120,2680,2680,2685,2680,10
20231214,090800,105101315,2685,2685,2685,2675,201
20231214,090700,104562630,2685,2685,2685,2670,3979
20231214,090600,93925425,2675,2690,2690,2675,1587
20231214,090500,89672465,2690,2700,2700,2685,3131
20231214,090400,81255310,2700,2700,2700,2690,1000
20231214,090300,78558510,2700,2695,2705,2695,6720
20231214,090200,60416750,2695,2700,2700,2680,3504
20231214,090100,50991110,2700,2700,2705,2685,7456
20231214,090000,30917160,2705,2685,2715,2685,11452