stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,195700,4371853755,2150,2150,2150,2150,15115
20231214,195600,4371853755,2150,2150,2150,2150,0
20231214,195500,4371853755,2150,2150,2150,2150,0
20231214,195400,4371853755,2150,2150,2150,2150,0
20231214,195300,4371853755,2150,2150,2150,2150,0
20231214,195200,4371853755,2150,2150,2150,2150,0
20231214,195100,4371853755,2150,2150,2150,2150,0
20231214,195000,4371853755,2150,2150,2150,2150,0
20231214,194900,4371853755,2150,2150,2150,2150,0
20231214,194800,4371853755,2150,2150,2150,2150,0
20231214,194700,4371853755,2150,2150,2150,2150,0
20231214,194600,4371853755,2150,2150,2150,2150,0
20231214,194500,4371853755,2150,2150,2150,2150,0
20231214,194400,4371853755,2150,2150,2150,2150,0
20231214,194300,4371853755,2150,2150,2150,2150,0
20231214,194200,4371853755,2150,2150,2150,2150,0
20231214,194100,4371853755,2150,2150,2150,2150,0
20231214,194000,4371853755,2150,2150,2150,2150,0
20231214,193900,4371853755,2150,2150,2150,2150,0
20231214,193800,4371853755,2150,2150,2150,2150,0
20231214,193700,4371853755,2150,2150,2150,2150,0
20231214,193600,4371853755,2150,2150,2150,2150,0
20231214,193500,4371853755,2150,2150,2150,2150,0
20231214,193400,4371853755,2150,2150,2150,2150,0
20231214,193300,4371853755,2150,2150,2150,2150,0
20231214,193200,4371853755,2150,2150,2150,2150,0
20231214,193100,4371853755,2150,2150,2150,2150,0
20231214,193000,4371853755,2150,2150,2150,2150,0
20231214,192900,4371853755,2150,2150,2150,2150,0
20231214,192800,4371853755,2150,2150,2150,2150,0
20231214,192700,4371853755,2150,2150,2150,2150,15115
20231214,192600,4371853755,2150,2150,2150,2150,0
20231214,192500,4371853755,2150,2150,2150,2150,0
20231214,192400,4371853755,2150,2150,2150,2150,0
20231214,192300,4371853755,2150,2150,2150,2150,0
20231214,192200,4371853755,2150,2150,2150,2150,0
20231214,192100,4371853755,2150,2150,2150,2150,0
20231214,192000,4371853755,2150,2150,2150,2150,0
20231214,191900,4371853755,2150,2150,2150,2150,0
20231214,191800,4371853755,2150,2150,2150,2150,0
20231214,191700,4371853755,2150,2150,2150,2150,0
20231214,191600,4371853755,2150,2150,2150,2150,0
20231214,191500,4371853755,2150,2150,2150,2150,0
20231214,191400,4371853755,2150,2150,2150,2150,0
20231214,191300,4371853755,2150,2150,2150,2150,0
20231214,191200,4371853755,2150,2150,2150,2150,0
20231214,191100,4371853755,2150,2150,2150,2150,0
20231214,191000,4371853755,2150,2150,2150,2150,0
20231214,190900,4371853755,2150,2150,2150,2150,0
20231214,190800,4371853755,2150,2150,2150,2150,0
20231214,190700,4371853755,2150,2150,2150,2150,0
20231214,190600,4371853755,2150,2150,2150,2150,0
20231214,190500,4371853755,2150,2150,2150,2150,0
20231214,190400,4371853755,2150,2150,2150,2150,0
20231214,190300,4371853755,2150,2150,2150,2150,0
20231214,190200,4371853755,2150,2150,2150,2150,0
20231214,190100,4371853755,2150,2150,2150,2150,0
20231214,190000,4371853755,2150,2150,2150,2150,0
20231214,185900,4371853755,2150,2150,2150,2150,0
20231214,185800,4371853755,2150,2150,2150,2150,0
20231214,185700,4371853755,2150,2150,2150,2150,15115
20231214,185600,4371853755,2150,2150,2150,2150,0
20231214,185500,4371853755,2150,2150,2150,2150,0
20231214,185400,4371853755,2150,2150,2150,2150,0
20231214,185300,4371853755,2150,2150,2150,2150,0
20231214,185200,4371853755,2150,2150,2150,2150,0
20231214,185100,4371853755,2150,2150,2150,2150,0
20231214,185000,4371853755,2150,2150,2150,2150,0
20231214,184900,4371853755,2150,2150,2150,2150,0
20231214,184800,4371853755,2150,2150,2150,2150,0
20231214,184700,4371853755,2150,2150,2150,2150,0
20231214,184600,4371853755,2150,2150,2150,2150,0
20231214,184500,4371853755,2150,2150,2150,2150,0
20231214,184400,4371853755,2150,2150,2150,2150,0
20231214,184300,4371853755,2150,2150,2150,2150,0
20231214,184200,4371853755,2150,2150,2150,2150,0
20231214,184100,4371853755,2150,2150,2150,2150,0
20231214,184000,4371853755,2150,2150,2150,2150,0
20231214,183900,4371853755,2150,2150,2150,2150,0
20231214,183800,4371853755,2150,2150,2150,2150,0
20231214,183700,4371853755,2150,2150,2150,2150,0
20231214,183600,4371853755,2150,2150,2150,2150,0
20231214,183500,4371853755,2150,2150,2150,2150,0
20231214,183400,4371853755,2150,2150,2150,2150,0
20231214,183300,4371853755,2150,2150,2150,2150,0
20231214,183200,4371853755,2150,2150,2150,2150,0
20231214,183100,4371853755,2150,2150,2150,2150,0
20231214,183000,4371853755,2150,2150,2150,2150,0
20231214,182900,4371853755,2150,2150,2150,2150,0
20231214,182800,4371853755,2150,2150,2150,2150,0
20231214,182700,4371853755,2150,2150,2150,2150,15115
20231214,182600,4371853755,2150,2150,2150,2150,0
20231214,182500,4371853755,2150,2150,2150,2150,0
20231214,182400,4371853755,2150,2150,2150,2150,0
20231214,182300,4371853755,2150,2150,2150,2150,0
20231214,182200,4371853755,2150,2150,2150,2150,0
20231214,182100,4371853755,2150,2150,2150,2150,0
20231214,182000,4371853755,2150,2150,2150,2150,0
20231214,181900,4371853755,2150,2150,2150,2150,0
20231214,181800,4371853755,2150,2150,2150,2150,0
20231214,181700,4371853755,2150,2150,2150,2150,0
20231214,181600,4371853755,2150,2150,2150,2150,0
20231214,181500,4371853755,2150,2150,2150,2150,0
20231214,181400,4371853755,2150,2150,2150,2150,0
20231214,181300,4371853755,2150,2150,2150,2150,0
20231214,181200,4371853755,2150,2150,2150,2150,0
20231214,181100,4371853755,2150,2150,2150,2150,0
20231214,181000,4371853755,2150,2150,2150,2150,0
20231214,180900,4371853755,2150,2150,2150,2150,0
20231214,180800,4371853755,2150,2150,2150,2150,0
20231214,180700,4371853755,2150,2150,2150,2150,0
20231214,180600,4371853755,2150,2150,2150,2150,0
20231214,180500,4371853755,2150,2150,2150,2150,0
20231214,180400,4371853755,2150,2150,2150,2150,0
20231214,180300,4371853755,2150,2150,2150,2150,0
20231214,180200,4371853755,2150,2150,2150,2150,0
20231214,180100,4371853755,2150,2150,2150,2150,0
20231214,180000,4371853755,2150,2150,2150,2150,0
20231214,175900,4371853755,2150,2150,2150,2150,0
20231214,175800,4371853755,2150,2150,2150,2150,0
20231214,175700,4371853755,2150,2150,2150,2150,15115
20231214,175600,4371853755,2150,2150,2150,2150,0
20231214,175500,4371853755,2150,2150,2150,2150,0
20231214,175400,4371853755,2150,2150,2150,2150,0
20231214,175300,4371853755,2150,2150,2150,2150,0
20231214,175200,4371853755,2150,2150,2150,2150,0
20231214,175100,4371853755,2150,2150,2150,2150,0
20231214,175000,4371853755,2150,2150,2150,2150,0
20231214,174900,4371853755,2150,2150,2150,2150,0
20231214,174800,4371853755,2150,2150,2150,2150,0
20231214,174700,4371853755,2150,2150,2150,2150,0
20231214,174600,4371853755,2150,2150,2150,2150,0
20231214,174500,4371853755,2150,2150,2150,2150,0
20231214,174400,4371853755,2150,2150,2150,2150,0
20231214,174300,4371853755,2150,2150,2150,2150,0
20231214,174200,4371853755,2150,2150,2150,2150,0
20231214,174100,4371853755,2150,2150,2150,2150,0
20231214,174000,4371853755,2150,2150,2150,2150,0
20231214,173900,4371853755,2150,2150,2150,2150,0
20231214,173800,4371853755,2150,2150,2150,2150,0
20231214,173700,4371853755,2150,2150,2150,2150,0
20231214,173600,4371853755,2150,2150,2150,2150,0
20231214,173500,4371853755,2150,2150,2150,2150,0
20231214,173400,4371853755,2150,2150,2150,2150,0
20231214,173300,4371853755,2150,2150,2150,2150,0
20231214,173200,4371853755,2150,2150,2150,2150,0
20231214,173100,4371853755,2150,2150,2150,2150,0
20231214,173000,4371853755,2150,2150,2150,2150,0
20231214,172900,4371853755,2150,2150,2150,2150,0
20231214,172800,4371853755,2150,2150,2150,2150,0
20231214,172700,4371853755,2150,2150,2150,2150,15115
20231214,172600,4371853755,2150,2150,2150,2150,0
20231214,172500,4371853755,2150,2150,2150,2150,0
20231214,172400,4371853755,2150,2150,2150,2150,0
20231214,172300,4371853755,2150,2150,2150,2150,0
20231214,172200,4371853755,2150,2150,2150,2150,0
20231214,172100,4371853755,2150,2150,2150,2150,0
20231214,172000,4371853755,2150,2150,2150,2150,0
20231214,171900,4371853755,2150,2150,2150,2150,0
20231214,171800,4371853755,2150,2150,2150,2150,0
20231214,171700,4371853755,2150,2150,2150,2150,0
20231214,171600,4371853755,2150,2150,2150,2150,0
20231214,171500,4371853755,2150,2150,2150,2150,0
20231214,171400,4371853755,2150,2150,2150,2150,0
20231214,171300,4371853755,2150,2150,2150,2150,0
20231214,171200,4371853755,2150,2150,2150,2150,0
20231214,171100,4371853755,2150,2150,2150,2150,0
20231214,171000,4371853755,2150,2150,2150,2150,0
20231214,170900,4371853755,2150,2150,2150,2150,0
20231214,170800,4371853755,2150,2150,2150,2150,0
20231214,170700,4371853755,2150,2150,2150,2150,0
20231214,170600,4371853755,2150,2150,2150,2150,0
20231214,170500,4371853755,2150,2150,2150,2150,0
20231214,170400,4371853755,2150,2150,2150,2150,0
20231214,170300,4371853755,2150,2150,2150,2150,0
20231214,170200,4371853755,2150,2150,2150,2150,0
20231214,170100,4371853755,2150,2150,2150,2150,0
20231214,170000,4371853755,2150,2150,2150,2150,0
20231214,165900,4371853755,2150,2150,2150,2150,0
20231214,165800,4371853755,2150,2150,2150,2150,0
20231214,165700,4371853755,2150,2150,2150,2150,15115
20231214,165600,4371853755,2150,2150,2150,2150,0
20231214,165500,4371853755,2150,2150,2150,2150,0
20231214,165400,4371853755,2150,2150,2150,2150,0
20231214,165300,4371853755,2150,2150,2150,2150,0
20231214,165200,4371853755,2150,2150,2150,2150,0
20231214,165100,4371853755,2150,2150,2150,2150,0
20231214,165000,4371853755,2150,2150,2150,2150,0
20231214,164900,4371853755,2150,2150,2150,2150,0
20231214,164800,4371853755,2150,2150,2150,2150,0
20231214,164700,4371853755,2150,2150,2150,2150,0
20231214,164600,4371853755,2150,2150,2150,2150,0
20231214,164500,4371853755,2150,2150,2150,2150,0
20231214,164400,4371853755,2150,2150,2150,2150,0
20231214,164300,4371853755,2150,2150,2150,2150,0
20231214,164200,4371853755,2150,2150,2150,2150,0
20231214,164100,4371853755,2150,2150,2150,2150,0
20231214,164000,4371853755,2150,2150,2150,2150,0
20231214,163900,4371853755,2150,2150,2150,2150,0
20231214,163800,4371853755,2150,2150,2150,2150,0
20231214,163700,4371853755,2150,2150,2150,2150,0
20231214,163600,4371853755,2150,2150,2150,2150,0
20231214,163500,4371853755,2150,2150,2150,2150,0
20231214,163400,4371853755,2150,2150,2150,2150,0
20231214,163300,4371853755,2150,2150,2150,2150,0
20231214,163200,4371853755,2150,2150,2150,2150,0
20231214,163100,4371853755,2150,2150,2150,2150,0
20231214,163000,4371853755,2150,2150,2150,2150,0
20231214,162900,4371853755,2150,2150,2150,2150,0
20231214,162800,4371853755,2150,2150,2150,2150,0
20231214,162700,4371853755,2150,2150,2150,2150,15115
20231214,162600,4371853755,2150,2150,2150,2150,0
20231214,162500,4371853755,2150,2150,2150,2150,0
20231214,162400,4371853755,2150,2150,2150,2150,0
20231214,162300,4371853755,2150,2150,2150,2150,0
20231214,162200,4371853755,2150,2150,2150,2150,0
20231214,162100,4371853755,2150,2150,2150,2150,0
20231214,162000,4371853755,2150,2150,2150,2150,0
20231214,161900,4371853755,2150,2150,2150,2150,0
20231214,161800,4371853755,2150,2150,2150,2150,0
20231214,161700,4371853755,2150,2150,2150,2150,0
20231214,161600,4371853755,2150,2150,2150,2150,0
20231214,161500,4371853755,2150,2150,2150,2150,0
20231214,161400,4371853755,2150,2150,2150,2150,0
20231214,161300,4371853755,2150,2150,2150,2150,0
20231214,161200,4371853755,2150,2150,2150,2150,0
20231214,161100,4371853755,2150,2150,2150,2150,0
20231214,161000,4371853755,2150,2150,2150,2150,0
20231214,160900,4371853755,2150,2150,2150,2150,0
20231214,160800,4371853755,2150,2150,2150,2150,0
20231214,160700,4371853755,2150,2150,2150,2150,0
20231214,160600,4371853755,2150,2150,2150,2150,0
20231214,160500,4371853755,2150,2150,2150,2150,0
20231214,160400,4371853755,2150,2150,2150,2150,0
20231214,160300,4371853755,2150,2150,2150,2150,0
20231214,160200,4371853755,2150,2150,2150,2150,0
20231214,160100,4371853755,2150,2150,2150,2150,0
20231214,160000,4371853755,2150,2150,2150,2150,0
20231214,155900,4371853755,2150,2150,2150,2150,0
20231214,155800,4371853755,2150,2150,2150,2150,0
20231214,155700,4371853755,2150,2150,2150,2150,15115
20231214,155600,4371853755,2150,2150,2150,2150,0
20231214,155500,4371853755,2150,2150,2150,2150,0
20231214,155400,4371853755,2150,2150,2150,2150,0
20231214,155300,4371853755,2150,2150,2150,2150,0
20231214,155200,4371853755,2150,2150,2150,2150,0
20231214,155100,4371853755,2150,2150,2150,2150,0
20231214,155000,4371853755,2150,2150,2150,2150,0
20231214,154900,4371853755,2150,2150,2150,2150,0
20231214,154800,4371853755,2150,2150,2150,2150,0
20231214,154700,4371853755,2150,2150,2150,2150,0
20231214,154600,4371853755,2150,2150,2150,2150,0
20231214,154500,4371853755,2150,2150,2150,2150,0
20231214,154400,4371853755,2150,2150,2150,2150,0
20231214,154300,4371853755,2150,2150,2150,2150,0
20231214,154200,4371853755,2150,2150,2150,2150,0
20231214,154100,4371853755,2150,2150,2150,2150,0
20231214,154000,4371853755,2150,2150,2150,2150,0
20231214,153900,4371853755,2150,2150,2150,2150,0
20231214,153800,4371853755,2150,2150,2150,2150,0
20231214,153700,4371853755,2150,2150,2150,2150,0
20231214,153600,4371853755,2150,2150,2150,2150,0
20231214,153500,4371853755,2150,2150,2150,2150,0
20231214,153400,4371853755,2150,2150,2150,2150,0
20231214,153300,4371853755,2150,2150,2150,2150,0
20231214,153200,4371853755,2150,2150,2150,2150,0
20231214,153100,4371853755,2150,2150,2150,2150,0
20231214,153000,4371853755,2150,2150,2150,2150,15115
20231214,152900,4339356505,2150,2150,2150,2150,0
20231214,152800,4339356505,2150,2150,2150,2150,0
20231214,152700,4339356505,2150,2150,2150,2150,0
20231214,152600,4339356505,2150,2150,2150,2150,0
20231214,152500,4339356505,2150,2150,2150,2150,0
20231214,152400,4339356505,2150,2150,2150,2150,0
20231214,152300,4339356505,2150,2150,2150,2150,0
20231214,152200,4339356505,2150,2150,2150,2150,0
20231214,152100,4339356505,2150,2150,2150,2150,0
20231214,152000,4339356505,2150,2150,2150,2150,0
20231214,151900,4339356505,2150,2145,2150,2135,4066
20231214,151800,4330656000,2145,2145,2155,2145,3352
20231214,151700,4323459915,2145,2140,2145,2140,3016
20231214,151600,4316992180,2140,2140,2140,2140,224
20231214,151500,4316512820,2140,2140,2140,2140,1993
20231214,151400,4312247800,2140,2140,2140,2140,4187
20231214,151300,4303287620,2140,2140,2140,2140,100
20231214,151200,4303073620,2130,2135,2135,2130,4501
20231214,151100,4293483985,2135,2140,2140,2135,3616
20231214,151000,4285760825,2145,2140,2145,2140,211
20231214,150900,4285309055,2140,2145,2145,2140,4774
20231214,150800,4275087695,2145,2145,2145,2140,2347
20231214,150700,4270056005,2140,2140,2145,2140,61
20231214,150600,4269925460,2145,2140,2145,2140,5180
20231214,150500,4258840075,2135,2130,2140,2130,1310
20231214,150400,4256040990,2130,2125,2130,2125,7237
20231214,150300,4240662360,2125,2130,2130,2125,2759
20231214,150200,4234795940,2130,2130,2135,2130,2739
20231214,150100,4228953205,2130,2130,2130,2130,1266
20231214,150000,4226256625,2125,2130,2130,2125,3137
20231214,145900,4219589815,2130,2130,2130,2130,65
20231214,145800,4219451365,2125,2125,2130,2125,959
20231214,145700,4217413240,2125,2130,2130,2125,1040
20231214,145600,4215203040,2130,2130,2130,2130,1301
20231214,145500,4212431910,2130,2125,2130,2125,377
20231214,145400,4211629270,2125,2135,2135,2125,4491
20231214,145300,4202076100,2130,2130,2135,2130,123
20231214,145200,4201814105,2135,2135,2140,2130,7085
20231214,145100,4186667000,2135,2135,2135,2130,1215
20231214,145000,4184072980,2140,2135,2140,2135,288
20231214,144900,4183457910,2135,2135,2135,2135,190
20231214,144800,4183052260,2135,2140,2140,2130,1169
20231214,144700,4180559035,2140,2135,2140,2135,803
20231214,144600,4178844350,2135,2130,2135,2130,1246
20231214,144500,4176189870,2130,2130,2130,2130,1685
20231214,144400,4172600820,2120,2120,2120,2120,50
20231214,144300,4172494820,2120,2130,2130,2120,3023
20231214,144200,4166086050,2120,2125,2125,2120,5022
20231214,144100,4155439405,2125,2125,2125,2120,3010
20231214,144000,4149056625,2125,2125,2125,2125,255
20231214,143900,4148514750,2125,2125,2125,2125,0
20231214,143800,4148514750,2125,2120,2125,2120,2012
20231214,143700,4144243550,2125,2125,2125,2125,225
20231214,143600,4143765425,2125,2120,2125,2120,6793
20231214,143500,4129360010,2125,2125,2125,2125,892
20231214,143400,4127464510,2130,2130,2130,2130,0
20231214,143300,4127464510,2130,2125,2130,2125,1739
20231214,143200,4123764080,2130,2130,2130,2130,1380
20231214,143100,4120824680,2135,2130,2135,2125,336
20231214,143000,4120108870,2130,2135,2135,2120,1759
20231214,142900,4116368400,2135,2130,2135,2120,9604
20231214,142800,4095959665,2135,2130,2135,2130,7255
20231214,142700,4080506470,2135,2140,2140,2135,6019
20231214,142600,4067655180,2140,2145,2150,2140,13389
20231214,142500,4038999390,2145,2145,2150,2145,849
20231214,142400,4037178240,2145,2145,2145,2140,630
20231214,142300,4035829965,2145,2140,2145,2140,1493
20231214,142200,4032633895,2145,2145,2150,2145,359
20231214,142100,4031863795,2150,2145,2150,2145,1657
20231214,142000,4028309440,2145,2150,2150,2145,5055
20231214,141900,4017465420,2150,2150,2150,2150,9
20231214,141800,4017446070,2150,2150,2155,2150,3857
20231214,141700,4009153470,2150,2155,2155,2150,10
20231214,141600,4009131925,2155,2155,2155,2150,620
20231214,141500,4007798395,2155,2155,2155,2155,123
20231214,141400,4007533330,2155,2150,2155,2150,1368
20231214,141300,4004587080,2145,2150,2155,2145,3977
20231214,141200,3996037605,2150,2150,2150,2145,3624
20231214,141100,3988263970,2145,2155,2160,2145,31775
20231214,141000,3919841225,2160,2155,2160,2155,731
20231214,140900,3918263365,2160,2160,2160,2160,313
20231214,140800,3917587285,2160,2160,2160,2160,986
20231214,140700,3915457525,2160,2160,2165,2160,6286
20231214,140600,3901879760,2155,2160,2160,2155,2242
20231214,140500,3897038200,2160,2160,2160,2160,9
20231214,140400,3897018760,2160,2155,2160,2155,1316
20231214,140300,3894182685,2160,2160,2160,2160,299
20231214,140200,3893536845,2160,2160,2160,2155,1230
20231214,140100,3890886010,2155,2160,2160,2155,1845
20231214,140000,3886902540,2160,2160,2160,2160,80
20231214,135900,3886729740,2160,2155,2160,2155,532
20231214,135800,3885583135,2160,2160,2160,2155,2144
20231214,135700,3880960170,2155,2160,2160,2155,281
20231214,135600,3880353220,2160,2160,2160,2155,767
20231214,135500,3878700000,2160,2160,2160,2155,809
20231214,135400,3876956310,2165,2160,2165,2160,1105
20231214,135300,3874565090,2155,2160,2160,2155,1482
20231214,135200,3871365290,2160,2160,2160,2160,581
20231214,135100,3870110330,2160,2165,2165,2160,2051
20231214,135000,3865679915,2155,2160,2160,2155,452
20231214,134900,3864705200,2165,2165,2165,2165,0
20231214,134800,3864705200,2165,2160,2165,2160,436
20231214,134700,3863763160,2160,2165,2165,2160,1515
20231214,134600,3860490660,2165,2165,2165,2160,96
20231214,134500,3860282970,2165,2160,2165,2160,3094
20231214,134400,3853599565,2160,2160,2165,2160,159
20231214,134300,3853255880,2160,2160,2165,2160,1502
20231214,134200,3850009060,2165,2165,2165,2160,1549
20231214,134100,3846655625,2165,2155,2165,2155,85
20231214,134000,3846471620,2165,2165,2165,2165,0
20231214,133900,3846471620,2165,2155,2165,2155,300
20231214,133800,3845824920,2165,2165,2165,2165,5
20231214,133700,3845814095,2155,2155,2155,2155,3063
20231214,133600,3839213330,2155,2155,2155,2155,10717
20231214,133500,3816118195,2155,2160,2160,2155,1336
20231214,133400,3813239065,2165,2165,2165,2165,0
20231214,133300,3813239065,2165,2160,2165,2155,5125
20231214,133200,3802174055,2160,2165,2165,2160,26
20231214,133100,3802117865,2165,2165,2165,2165,16
20231214,133000,3802083225,2165,2160,2165,2160,9
20231214,132900,3802063765,2160,2160,2160,2160,2
20231214,132800,3802059445,2165,2160,2165,2160,6044
20231214,132700,3789004185,2160,2160,2160,2155,1110
20231214,132600,3786612035,2160,2160,2160,2155,270
20231214,132500,3786028860,2155,2160,2165,2155,679
20231214,132400,3784564025,2160,2160,2160,2160,3037
20231214,132300,3778004105,2160,2160,2160,2160,693
20231214,132200,3776507225,2165,2160,2165,2160,310
20231214,132100,3775837610,2165,2165,2165,2165,50
20231214,132000,3775729360,2160,2165,2165,2160,1762
20231214,131900,3771919300,2165,2160,2165,2160,1600
20231214,131800,3768455830,2160,2160,2160,2155,82
20231214,131700,3768279030,2160,2160,2160,2155,324
20231214,131600,3767580395,2165,2165,2165,2165,35
20231214,131500,3767504620,2165,2155,2165,2155,3828
20231214,131400,3759236370,2160,2160,2160,2150,4963
20231214,131300,3748540815,2165,2155,2165,2155,13
20231214,131200,3748512700,2155,2155,2160,2155,901
20231214,131100,3746566580,2155,2160,2160,2155,1714
20231214,131000,3742865370,2160,2160,2160,2160,2098
20231214,130900,3738333690,2160,2160,2170,2160,1420
20231214,130800,3735264990,2160,2170,2170,2160,9
20231214,130700,3735245500,2170,2155,2170,2155,274
20231214,130600,3734654705,2155,2150,2160,2150,3153
20231214,130500,3727861375,2150,2160,2160,2150,2379
20231214,130400,3722746185,2155,2155,2155,2155,4366
20231214,130300,3713337455,2155,2160,2160,2150,9083
20231214,130200,3693769215,2155,2155,2160,2155,523
20231214,130100,3692642000,2160,2155,2160,2155,2051
20231214,130000,3688216020,2160,2175,2175,2155,922
20231214,125900,3686224535,2160,2155,2185,2155,9591
20231214,125800,3665388045,2160,2155,2160,2150,2695
20231214,125700,3659583955,2150,2150,2155,2145,3628
20231214,125600,3651783740,2150,2155,2155,2150,1806
20231214,125500,3647900645,2150,2155,2155,2150,7037
20231214,125400,3632768915,2150,2165,2165,2150,21790
20231214,125300,3585829245,2165,2160,2165,2155,10660
20231214,125200,3562817780,2160,2160,2165,2160,12774
20231214,125100,3535225670,2160,2165,2165,2160,36082
20231214,125000,3457158275,2170,2170,2170,2165,1343
20231214,124900,3454246590,2165,2170,2175,2165,20411
20231214,124800,3409958565,2175,2175,2180,2170,1640
20231214,124700,3406393680,2175,2175,2180,2175,5514
20231214,124600,3394400715,2175,2175,2175,2170,9511
20231214,124500,3373718880,2175,2175,2175,2170,2856
20231214,124400,3367512540,2175,2170,2175,2160,39482
20231214,124300,3281971410,2165,2170,2175,2160,49071
20231214,124200,3175683645,2165,2175,2175,2160,27025
20231214,124100,3117141280,2170,2190,2195,2160,81966
20231214,124000,2938800255,2190,2205,2205,2190,65363
20231214,123900,2795107255,2200,2195,2210,2195,91663
20231214,123800,2593271930,2195,2195,2195,2190,2486
20231214,123700,2587816215,2195,2200,2200,2195,4247
20231214,123600,2578494000,2195,2195,2200,2195,12639
20231214,123500,2550726465,2195,2190,2200,2190,25836
20231214,123400,2494099525,2195,2195,2195,2185,7759
20231214,123300,2477108150,2195,2195,2200,2190,41577
20231214,123200,2385845580,2195,2195,2200,2190,24037
20231214,123100,2333063185,2200,2185,2200,2180,62319
20231214,123000,2196538195,2190,2185,2190,2180,8312
20231214,122900,2178377370,2190,2185,2190,2180,32965
20231214,122800,2106321005,2180,2175,2185,2175,22985
20231214,122700,2056206240,2170,2165,2180,2165,20746
20231214,122600,2011076400,2165,2165,2170,2165,5007
20231214,122500,2000212770,2165,2165,2170,2165,3461
20231214,122400,1992714655,2165,2160,2165,2160,52
20231214,122300,1992602110,2160,2160,2160,2160,40
20231214,122200,1992515710,2160,2160,2165,2160,16295
20231214,122100,1957275355,2160,2155,2160,2155,5460
20231214,122000,1945483760,2160,2155,2160,2155,139
20231214,121900,1945184020,2160,2155,2160,2150,3384
20231214,121800,1937892625,2160,2155,2160,2155,4357
20231214,121700,1928490245,2155,2155,2160,2155,210
20231214,121600,1928037650,2160,2160,2160,2155,219
20231214,121500,1927565610,2160,2160,2160,2155,3777
20231214,121400,1919426035,2160,2155,2160,2150,6522
20231214,121300,1905383480,2155,2155,2155,2155,532
20231214,121200,1904237020,2155,2155,2160,2155,2491
20231214,121100,1898868870,2160,2160,2160,2155,499
20231214,121000,1897793310,2155,2160,2160,2155,632
20231214,120900,1896428200,2160,2160,2165,2160,902
20231214,120800,1894479505,2160,2165,2165,2160,237
20231214,120700,1893967535,2160,2160,2160,2160,1302
20231214,120600,1891155215,2165,2160,2165,2160,2710
20231214,120500,1885301560,2160,2160,2165,2160,1393
20231214,120400,1882292630,2160,2160,2160,2155,594
20231214,120300,1881010915,2160,2160,2160,2160,1809
20231214,120200,1877103475,2160,2160,2160,2160,9
20231214,120100,1877084035,2160,2155,2160,2155,2535
20231214,120000,1871608485,2160,2155,2160,2155,4692
20231214,115900,1861496515,2160,2160,2160,2155,2655
20231214,115800,1855773595,2160,2160,2160,2160,5160
20231214,115700,1844627995,2160,2165,2165,2160,654
20231214,115600,1843213085,2160,2165,2165,2160,14
20231214,115500,1843182790,2160,2155,2165,2155,3120
20231214,115400,1836443610,2160,2160,2160,2155,617
20231214,115300,1835113555,2160,2160,2160,2155,39
20231214,115200,1835029320,2160,2160,2160,2155,6339
20231214,115100,1821368635,2160,2155,2160,2155,1606
20231214,115000,1817907610,2160,2160,2160,2155,5715
20231214,114900,1805571770,2160,2165,2170,2155,6730
20231214,114800,1791019225,2160,2160,2165,2160,10537
20231214,114700,1768215285,2155,2155,2160,2155,11739
20231214,114600,1742891085,2150,2150,2150,2150,2093
20231214,114500,1738391135,2145,2140,2145,2140,3013
20231214,114400,1731928750,2140,2135,2140,2130,3104
20231214,114300,1725300775,2140,2145,2145,2140,287
20231214,114200,1724686585,2140,2140,2145,2140,467
20231214,114100,1723687150,2145,2145,2145,2145,410
20231214,114000,1722807700,2145,2145,2145,2145,19
20231214,113900,1722766945,2145,2145,2145,2145,1026
20231214,113800,1720566175,2145,2140,2145,2130,787
20231214,113700,1718882525,2130,2140,2140,2130,13258
20231214,113600,1690610950,2140,2140,2145,2140,3162
20231214,113500,1683844125,2145,2140,2145,2140,2949
20231214,113400,1677532220,2145,2145,2150,2145,6575
20231214,113300,1663428785,2150,2145,2150,2145,1258
20231214,113200,1660729830,2150,2150,2150,2150,650
20231214,113100,1659332330,2145,2155,2155,2145,5449
20231214,113000,1647619845,2155,2155,2160,2150,6468
20231214,112900,1633677860,2160,2160,2160,2155,3443
20231214,112800,1626241015,2160,2160,2160,2155,9740
20231214,112700,1605235550,2160,2150,2165,2150,16546
20231214,112600,1569539880,2155,2155,2155,2145,10618
20231214,112500,1546721570,2155,2135,2160,2135,57595
20231214,112400,1422880480,2130,2125,2140,2125,6014
20231214,112300,1410055365,2130,2125,2130,2125,1553
20231214,112200,1406751405,2125,2125,2125,2125,832
20231214,112100,1404983405,2125,2125,2125,2120,2822
20231214,112000,1398996655,2125,2125,2125,2125,48
20231214,111900,1398894655,2125,2125,2125,2125,85
20231214,111800,1398714030,2125,2125,2125,2125,570
20231214,111700,1397502780,2125,2125,2125,2125,383
20231214,111600,1396688905,2125,2125,2125,2125,4541
20231214,111500,1387039280,2125,2125,2125,2125,114
20231214,111400,1386797030,2125,2120,2125,2120,1531
20231214,111300,1383551240,2120,2120,2125,2120,1019
20231214,111200,1381388640,2120,2120,2120,2120,1835
20231214,111100,1377498440,2125,2125,2125,2120,173
20231214,111000,1377131560,2125,2125,2125,2120,1140
20231214,110900,1374709065,2125,2125,2125,2120,773
20231214,110800,1373068940,2125,2125,2125,2125,1824
20231214,110700,1369192940,2125,2125,2125,2125,14
20231214,110600,1369163190,2125,2125,2125,2125,14
20231214,110500,1369133440,2125,2120,2125,2120,1525
20231214,110400,1365899855,2120,2120,2120,2120,16
20231214,110300,1365865935,2120,2120,2120,2120,14
20231214,110200,1365836255,2120,2120,2120,2115,814
20231214,110100,1364110580,2125,2125,2125,2120,749
20231214,110000,1362519955,2130,2125,2130,2125,1059
20231214,105900,1360269515,2125,2120,2125,2120,2
20231214,105800,1360265270,2125,2120,2125,2120,105
20231214,105700,1360042665,2120,2115,2120,2115,1064
20231214,105600,1357789145,2120,2120,2125,2120,1091
20231214,105500,1355476215,2120,2125,2125,2120,500
20231214,105400,1354414960,2120,2125,2125,2120,972
20231214,105300,1352353285,2125,2130,2140,2125,7736
20231214,105200,1335839035,2130,2125,2135,2120,14597
20231214,105100,1304775505,2125,2125,2125,2120,715
20231214,105000,1303256135,2125,2115,2125,2115,2321
20231214,104900,1298324040,2120,2115,2125,2115,15050
20231214,104800,1266407045,2115,2115,2115,2115,50
20231214,104700,1266301295,2120,2115,2120,2115,10000
20231214,104600,1245103795,2120,2110,2120,2100,12503
20231214,104500,1218643890,2105,2105,2110,2105,51
20231214,104400,1218536525,2110,2110,2110,2110,2000
20231214,104300,1214316525,2110,2110,2110,2110,101
20231214,104200,1214103415,2100,2110,2110,2100,11907
20231214,104100,1189096905,2105,2105,2105,2105,697
20231214,104000,1187629720,2105,2105,2105,2105,8411
20231214,103900,1169924565,2105,2105,2105,2100,1017
20231214,103800,1167783795,2105,2105,2105,2105,14
20231214,103700,1167754325,2100,2100,2100,2100,3214
20231214,103600,1161004925,2100,2100,2105,2095,113
20231214,103500,1160767595,2100,2100,2100,2100,95
20231214,103400,1160568095,2100,2095,2100,2095,16
20231214,103300,1160534500,2100,2100,2100,2095,1444
20231214,103200,1157502250,2100,2100,2100,2100,64
20231214,103100,1157367850,2100,2100,2100,2095,428
20231214,103000,1156469100,2100,2100,2100,2100,3226
20231214,102900,1149694500,2100,2095,2100,2095,30955
20231214,102800,1084741610,2095,2090,2095,2090,7821
20231214,102700,1068373545,2090,2090,2090,2090,644
20231214,102600,1067027585,2090,2090,2090,2090,14
20231214,102500,1066998325,2090,2090,2090,2085,1835
20231214,102400,1063163220,2090,2090,2090,2090,14
20231214,102300,1063133960,2090,2090,2090,2090,53
20231214,102200,1063023190,2090,2090,2090,2080,1677
20231214,102100,1059532540,2080,2085,2090,2080,2643
20231214,102000,1054021860,2090,2085,2090,2085,2161
20231214,101900,1049512890,2090,2085,2090,2085,2216
20231214,101800,1044892455,2090,2085,2090,2085,5015
20231214,101700,1034436110,2095,2090,2095,2085,11451
20231214,101600,1010551725,2090,2095,2095,2090,782
20231214,101500,1008917195,2095,2090,2100,2090,15290
20231214,101400,976958910,2100,2100,2100,2100,706
20231214,101300,975476310,2100,2095,2100,2090,8916
20231214,101200,956839210,2100,2105,2105,2095,2210
20231214,101100,952205885,2105,2100,2105,2100,314
20231214,101000,951546415,2100,2100,2105,2095,195
20231214,100900,951137110,2105,2095,2105,2095,18070
20231214,100800,913280315,2105,2100,2105,2100,1036
20231214,100700,911100975,2100,2105,2105,2100,2064
20231214,100600,906766505,2105,2100,2105,2100,16
20231214,100500,906732830,2100,2100,2105,2100,269
20231214,100400,906167895,2100,2095,2100,2095,464
20231214,100300,905194345,2100,2100,2100,2100,11433
20231214,100200,881185045,2110,2110,2110,2100,1019
20231214,100100,879044955,2110,2100,2110,2100,851
20231214,100000,877256175,2100,2105,2105,2100,5200
20231214,095900,866310675,2105,2105,2105,2105,114
20231214,095800,866070705,2105,2100,2105,2100,139
20231214,095700,865778735,2105,2105,2105,2105,218
20231214,095600,865319845,2100,2105,2105,2100,4001
20231214,095500,856917740,2105,2105,2110,2100,7794
20231214,095400,840518835,2110,2105,2110,2105,4456
20231214,095300,831118930,2110,2110,2110,2110,2501
20231214,095200,825841820,2105,2110,2110,2105,488
20231214,095100,824812240,2110,2105,2110,2100,989
20231214,095000,822728370,2105,2110,2110,2105,111
20231214,094900,822494215,2105,2100,2110,2100,394
20231214,094800,821665240,2110,2110,2110,2100,10338
20231214,094700,799878465,2100,2110,2110,2100,4143
20231214,094600,791147455,2110,2105,2110,2105,2878
20231214,094500,785077375,2105,2110,2110,2105,837
20231214,094400,783314305,2110,2105,2110,2105,1450
20231214,094300,780261090,2105,2100,2105,2100,1244
20231214,094200,777647440,2100,2100,2100,2095,2041
20231214,094100,773362340,2095,2095,2095,2095,0
20231214,094000,773362340,2095,2095,2095,2095,18
20231214,093900,773324630,2095,2095,2095,2090,2567
20231214,093800,767947265,2100,2095,2100,2095,2585
20231214,093700,762531630,2100,2100,2100,2095,519
20231214,093600,761444285,2100,2095,2100,2095,6030
20231214,093500,748810675,2095,2105,2105,2095,7486
20231214,093400,733093725,2105,2105,2105,2105,33
20231214,093300,733024260,2100,2105,2105,2095,2012
20231214,093200,728798025,2105,2100,2105,2100,2882
20231214,093100,722733320,2100,2100,2100,2095,1264
20231214,093000,720079295,2100,2100,2100,2095,4378
20231214,092900,710903835,2100,2105,2105,2095,16671
20231214,092800,675898725,2105,2105,2110,2100,3477
20231214,092700,668588885,2100,2105,2105,2100,3953
20231214,092600,660277405,2105,2105,2105,2100,8002
20231214,092500,643433270,2105,2110,2110,2105,1329
20231214,092400,640635075,2110,2100,2110,2100,891
20231214,092300,638760540,2105,2110,2110,2100,15536
20231214,092200,606099440,2105,2105,2110,2105,6810
20231214,092100,591764050,2105,2110,2110,2105,4965
20231214,092000,581306975,2110,2115,2115,2110,4653
20231214,091900,571489105,2110,2110,2115,2110,3329
20231214,091800,564464815,2110,2115,2120,2110,14232
20231214,091700,534427640,2125,2125,2125,2110,233
20231214,091600,533933620,2115,2130,2135,2115,15617
20231214,091500,500864120,2130,2135,2135,2120,7066
20231214,091400,485849765,2125,2125,2135,2120,3459
20231214,091300,478501645,2125,2115,2125,2115,1656
20231214,091200,474989580,2120,2120,2120,2115,3574
20231214,091100,467413215,2120,2125,2125,2120,1675
20231214,091000,463862200,2120,2115,2120,2115,3976
20231214,090900,455436435,2115,2110,2120,2110,3434
20231214,090800,448173535,2110,2120,2120,2110,2998
20231214,090700,441837230,2110,2115,2120,2110,8787
20231214,090600,423270490,2115,2115,2120,2110,9144
20231214,090500,403929815,2120,2125,2125,2120,24089
20231214,090400,352858530,2125,2125,2130,2120,11973
20231214,090300,327408020,2125,2130,2130,2125,9181
20231214,090200,307890775,2125,2130,2130,2120,20333
20231214,090100,264670105,2125,2130,2155,2125,44629
20231214,090000,169418680,2130,2155,2155,2120,78607