stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203900,1010227535,2160,2160,2160,2160,8110
20231214,203800,1010227535,2160,2160,2160,2160,0
20231214,203700,1010227535,2160,2160,2160,2160,0
20231214,203600,1010227535,2160,2160,2160,2160,0
20231214,203500,1010227535,2160,2160,2160,2160,0
20231214,203400,1010227535,2160,2160,2160,2160,0
20231214,203300,1010227535,2160,2160,2160,2160,0
20231214,203200,1010227535,2160,2160,2160,2160,0
20231214,203100,1010227535,2160,2160,2160,2160,0
20231214,203000,1010227535,2160,2160,2160,2160,0
20231214,202900,1010227535,2160,2160,2160,2160,0
20231214,202800,1010227535,2160,2160,2160,2160,0
20231214,202700,1010227535,2160,2160,2160,2160,0
20231214,202600,1010227535,2160,2160,2160,2160,0
20231214,202500,1010227535,2160,2160,2160,2160,0
20231214,202400,1010227535,2160,2160,2160,2160,0
20231214,202300,1010227535,2160,2160,2160,2160,0
20231214,202200,1010227535,2160,2160,2160,2160,0
20231214,202100,1010227535,2160,2160,2160,2160,0
20231214,202000,1010227535,2160,2160,2160,2160,0
20231214,201900,1010227535,2160,2160,2160,2160,0
20231214,201800,1010227535,2160,2160,2160,2160,0
20231214,201700,1010227535,2160,2160,2160,2160,0
20231214,201600,1010227535,2160,2160,2160,2160,0
20231214,201500,1010227535,2160,2160,2160,2160,0
20231214,201400,1010227535,2160,2160,2160,2160,0
20231214,201300,1010227535,2160,2160,2160,2160,0
20231214,201200,1010227535,2160,2160,2160,2160,0
20231214,201100,1010227535,2160,2160,2160,2160,0
20231214,201000,1010227535,2160,2160,2160,2160,0
20231214,200900,1010227535,2160,2160,2160,2160,8110
20231214,200800,1010227535,2160,2160,2160,2160,0
20231214,200700,1010227535,2160,2160,2160,2160,0
20231214,200600,1010227535,2160,2160,2160,2160,0
20231214,200500,1010227535,2160,2160,2160,2160,0
20231214,200400,1010227535,2160,2160,2160,2160,0
20231214,200300,1010227535,2160,2160,2160,2160,0
20231214,200200,1010227535,2160,2160,2160,2160,0
20231214,200100,1010227535,2160,2160,2160,2160,0
20231214,200000,1010227535,2160,2160,2160,2160,0
20231214,195900,1010227535,2160,2160,2160,2160,0
20231214,195800,1010227535,2160,2160,2160,2160,0
20231214,195700,1010227535,2160,2160,2160,2160,0
20231214,195600,1010227535,2160,2160,2160,2160,0
20231214,195500,1010227535,2160,2160,2160,2160,0
20231214,195400,1010227535,2160,2160,2160,2160,0
20231214,195300,1010227535,2160,2160,2160,2160,0
20231214,195200,1010227535,2160,2160,2160,2160,0
20231214,195100,1010227535,2160,2160,2160,2160,0
20231214,195000,1010227535,2160,2160,2160,2160,0
20231214,194900,1010227535,2160,2160,2160,2160,0
20231214,194800,1010227535,2160,2160,2160,2160,0
20231214,194700,1010227535,2160,2160,2160,2160,0
20231214,194600,1010227535,2160,2160,2160,2160,0
20231214,194500,1010227535,2160,2160,2160,2160,0
20231214,194400,1010227535,2160,2160,2160,2160,0
20231214,194300,1010227535,2160,2160,2160,2160,0
20231214,194200,1010227535,2160,2160,2160,2160,0
20231214,194100,1010227535,2160,2160,2160,2160,0
20231214,194000,1010227535,2160,2160,2160,2160,0
20231214,193900,1010227535,2160,2160,2160,2160,8110
20231214,193800,1010227535,2160,2160,2160,2160,0
20231214,193700,1010227535,2160,2160,2160,2160,0
20231214,193600,1010227535,2160,2160,2160,2160,0
20231214,193500,1010227535,2160,2160,2160,2160,0
20231214,193400,1010227535,2160,2160,2160,2160,0
20231214,193300,1010227535,2160,2160,2160,2160,0
20231214,193200,1010227535,2160,2160,2160,2160,0
20231214,193100,1010227535,2160,2160,2160,2160,0
20231214,193000,1010227535,2160,2160,2160,2160,0
20231214,192900,1010227535,2160,2160,2160,2160,0
20231214,192800,1010227535,2160,2160,2160,2160,0
20231214,192700,1010227535,2160,2160,2160,2160,0
20231214,192600,1010227535,2160,2160,2160,2160,0
20231214,192500,1010227535,2160,2160,2160,2160,0
20231214,192400,1010227535,2160,2160,2160,2160,0
20231214,192300,1010227535,2160,2160,2160,2160,0
20231214,192200,1010227535,2160,2160,2160,2160,0
20231214,192100,1010227535,2160,2160,2160,2160,0
20231214,192000,1010227535,2160,2160,2160,2160,0
20231214,191900,1010227535,2160,2160,2160,2160,0
20231214,191800,1010227535,2160,2160,2160,2160,0
20231214,191700,1010227535,2160,2160,2160,2160,0
20231214,191600,1010227535,2160,2160,2160,2160,0
20231214,191500,1010227535,2160,2160,2160,2160,0
20231214,191400,1010227535,2160,2160,2160,2160,0
20231214,191300,1010227535,2160,2160,2160,2160,0
20231214,191200,1010227535,2160,2160,2160,2160,0
20231214,191100,1010227535,2160,2160,2160,2160,0
20231214,191000,1010227535,2160,2160,2160,2160,0
20231214,190900,1010227535,2160,2160,2160,2160,8110
20231214,190800,1010227535,2160,2160,2160,2160,0
20231214,190700,1010227535,2160,2160,2160,2160,0
20231214,190600,1010227535,2160,2160,2160,2160,0
20231214,190500,1010227535,2160,2160,2160,2160,0
20231214,190400,1010227535,2160,2160,2160,2160,0
20231214,190300,1010227535,2160,2160,2160,2160,0
20231214,190200,1010227535,2160,2160,2160,2160,0
20231214,190100,1010227535,2160,2160,2160,2160,0
20231214,190000,1010227535,2160,2160,2160,2160,0
20231214,185900,1010227535,2160,2160,2160,2160,0
20231214,185800,1010227535,2160,2160,2160,2160,0
20231214,185700,1010227535,2160,2160,2160,2160,0
20231214,185600,1010227535,2160,2160,2160,2160,0
20231214,185500,1010227535,2160,2160,2160,2160,0
20231214,185400,1010227535,2160,2160,2160,2160,0
20231214,185300,1010227535,2160,2160,2160,2160,0
20231214,185200,1010227535,2160,2160,2160,2160,0
20231214,185100,1010227535,2160,2160,2160,2160,0
20231214,185000,1010227535,2160,2160,2160,2160,0
20231214,184900,1010227535,2160,2160,2160,2160,0
20231214,184800,1010227535,2160,2160,2160,2160,0
20231214,184700,1010227535,2160,2160,2160,2160,0
20231214,184600,1010227535,2160,2160,2160,2160,0
20231214,184500,1010227535,2160,2160,2160,2160,0
20231214,184400,1010227535,2160,2160,2160,2160,0
20231214,184300,1010227535,2160,2160,2160,2160,0
20231214,184200,1010227535,2160,2160,2160,2160,0
20231214,184100,1010227535,2160,2160,2160,2160,0
20231214,184000,1010227535,2160,2160,2160,2160,0
20231214,183900,1010227535,2160,2160,2160,2160,8110
20231214,183800,1010227535,2160,2160,2160,2160,0
20231214,183700,1010227535,2160,2160,2160,2160,0
20231214,183600,1010227535,2160,2160,2160,2160,0
20231214,183500,1010227535,2160,2160,2160,2160,0
20231214,183400,1010227535,2160,2160,2160,2160,0
20231214,183300,1010227535,2160,2160,2160,2160,0
20231214,183200,1010227535,2160,2160,2160,2160,0
20231214,183100,1010227535,2160,2160,2160,2160,0
20231214,183000,1010227535,2160,2160,2160,2160,0
20231214,182900,1010227535,2160,2160,2160,2160,0
20231214,182800,1010227535,2160,2160,2160,2160,0
20231214,182700,1010227535,2160,2160,2160,2160,0
20231214,182600,1010227535,2160,2160,2160,2160,0
20231214,182500,1010227535,2160,2160,2160,2160,0
20231214,182400,1010227535,2160,2160,2160,2160,0
20231214,182300,1010227535,2160,2160,2160,2160,0
20231214,182200,1010227535,2160,2160,2160,2160,0
20231214,182100,1010227535,2160,2160,2160,2160,0
20231214,182000,1010227535,2160,2160,2160,2160,0
20231214,181900,1010227535,2160,2160,2160,2160,0
20231214,181800,1010227535,2160,2160,2160,2160,0
20231214,181700,1010227535,2160,2160,2160,2160,0
20231214,181600,1010227535,2160,2160,2160,2160,0
20231214,181500,1010227535,2160,2160,2160,2160,0
20231214,181400,1010227535,2160,2160,2160,2160,0
20231214,181300,1010227535,2160,2160,2160,2160,0
20231214,181200,1010227535,2160,2160,2160,2160,0
20231214,181100,1010227535,2160,2160,2160,2160,0
20231214,181000,1010227535,2160,2160,2160,2160,0
20231214,180900,1010227535,2160,2160,2160,2160,8110
20231214,180800,1010227535,2160,2160,2160,2160,0
20231214,180700,1010227535,2160,2160,2160,2160,0
20231214,180600,1010227535,2160,2160,2160,2160,0
20231214,180500,1010227535,2160,2160,2160,2160,0
20231214,180400,1010227535,2160,2160,2160,2160,0
20231214,180300,1010227535,2160,2160,2160,2160,0
20231214,180200,1010227535,2160,2160,2160,2160,0
20231214,180100,1010227535,2160,2160,2160,2160,0
20231214,180000,1010227535,2160,2160,2160,2160,0
20231214,175900,1010227535,2160,2160,2160,2160,0
20231214,175800,1010227535,2160,2160,2160,2160,0
20231214,175700,1010227535,2160,2160,2160,2160,0
20231214,175600,1010227535,2160,2160,2160,2160,0
20231214,175500,1010227535,2160,2160,2160,2160,0
20231214,175400,1010227535,2160,2160,2160,2160,0
20231214,175300,1010227535,2160,2160,2160,2160,0
20231214,175200,1010227535,2160,2160,2160,2160,0
20231214,175100,1010227535,2160,2160,2160,2160,0
20231214,175000,1010227535,2160,2160,2160,2160,0
20231214,174900,1010227535,2160,2160,2160,2160,0
20231214,174800,1010227535,2160,2160,2160,2160,0
20231214,174700,1010227535,2160,2160,2160,2160,0
20231214,174600,1010227535,2160,2160,2160,2160,0
20231214,174500,1010227535,2160,2160,2160,2160,0
20231214,174400,1010227535,2160,2160,2160,2160,0
20231214,174300,1010227535,2160,2160,2160,2160,0
20231214,174200,1010227535,2160,2160,2160,2160,0
20231214,174100,1010227535,2160,2160,2160,2160,0
20231214,174000,1010227535,2160,2160,2160,2160,0
20231214,173900,1010227535,2160,2160,2160,2160,8110
20231214,173800,1010227535,2160,2160,2160,2160,0
20231214,173700,1010227535,2160,2160,2160,2160,0
20231214,173600,1010227535,2160,2160,2160,2160,0
20231214,173500,1010227535,2160,2160,2160,2160,0
20231214,173400,1010227535,2160,2160,2160,2160,0
20231214,173300,1010227535,2160,2160,2160,2160,0
20231214,173200,1010227535,2160,2160,2160,2160,0
20231214,173100,1010227535,2160,2160,2160,2160,0
20231214,173000,1010227535,2160,2160,2160,2160,0
20231214,172900,1010227535,2160,2160,2160,2160,0
20231214,172800,1010227535,2160,2160,2160,2160,0
20231214,172700,1010227535,2160,2160,2160,2160,0
20231214,172600,1010227535,2160,2160,2160,2160,0
20231214,172500,1010227535,2160,2160,2160,2160,0
20231214,172400,1010227535,2160,2160,2160,2160,0
20231214,172300,1010227535,2160,2160,2160,2160,0
20231214,172200,1010227535,2160,2160,2160,2160,0
20231214,172100,1010227535,2160,2160,2160,2160,0
20231214,172000,1010227535,2160,2160,2160,2160,0
20231214,171900,1010227535,2160,2160,2160,2160,0
20231214,171800,1010227535,2160,2160,2160,2160,0
20231214,171700,1010227535,2160,2160,2160,2160,0
20231214,171600,1010227535,2160,2160,2160,2160,0
20231214,171500,1010227535,2160,2160,2160,2160,0
20231214,171400,1010227535,2160,2160,2160,2160,0
20231214,171300,1010227535,2160,2160,2160,2160,0
20231214,171200,1010227535,2160,2160,2160,2160,0
20231214,171100,1010227535,2160,2160,2160,2160,0
20231214,171000,1010227535,2160,2160,2160,2160,0
20231214,170900,1010227535,2160,2160,2160,2160,8110
20231214,170800,1010227535,2160,2160,2160,2160,0
20231214,170700,1010227535,2160,2160,2160,2160,0
20231214,170600,1010227535,2160,2160,2160,2160,0
20231214,170500,1010227535,2160,2160,2160,2160,0
20231214,170400,1010227535,2160,2160,2160,2160,0
20231214,170300,1010227535,2160,2160,2160,2160,0
20231214,170200,1010227535,2160,2160,2160,2160,0
20231214,170100,1010227535,2160,2160,2160,2160,0
20231214,170000,1010227535,2160,2160,2160,2160,0
20231214,165900,1010227535,2160,2160,2160,2160,0
20231214,165800,1010227535,2160,2160,2160,2160,0
20231214,165700,1010227535,2160,2160,2160,2160,0
20231214,165600,1010227535,2160,2160,2160,2160,0
20231214,165500,1010227535,2160,2160,2160,2160,0
20231214,165400,1010227535,2160,2160,2160,2160,0
20231214,165300,1010227535,2160,2160,2160,2160,0
20231214,165200,1010227535,2160,2160,2160,2160,0
20231214,165100,1010227535,2160,2160,2160,2160,0
20231214,165000,1010227535,2160,2160,2160,2160,0
20231214,164900,1010227535,2160,2160,2160,2160,0
20231214,164800,1010227535,2160,2160,2160,2160,0
20231214,164700,1010227535,2160,2160,2160,2160,0
20231214,164600,1010227535,2160,2160,2160,2160,0
20231214,164500,1010227535,2160,2160,2160,2160,0
20231214,164400,1010227535,2160,2160,2160,2160,0
20231214,164300,1010227535,2160,2160,2160,2160,0
20231214,164200,1010227535,2160,2160,2160,2160,0
20231214,164100,1010227535,2160,2160,2160,2160,0
20231214,164000,1010227535,2160,2160,2160,2160,0
20231214,163900,1010227535,2160,2160,2160,2160,8110
20231214,163800,1010227535,2160,2160,2160,2160,0
20231214,163700,1010227535,2160,2160,2160,2160,0
20231214,163600,1010227535,2160,2160,2160,2160,0
20231214,163500,1010227535,2160,2160,2160,2160,0
20231214,163400,1010227535,2160,2160,2160,2160,0
20231214,163300,1010227535,2160,2160,2160,2160,0
20231214,163200,1010227535,2160,2160,2160,2160,0
20231214,163100,1010227535,2160,2160,2160,2160,0
20231214,163000,1010227535,2160,2160,2160,2160,0
20231214,162900,1010227535,2160,2160,2160,2160,0
20231214,162800,1010227535,2160,2160,2160,2160,0
20231214,162700,1010227535,2160,2160,2160,2160,0
20231214,162600,1010227535,2160,2160,2160,2160,0
20231214,162500,1010227535,2160,2160,2160,2160,0
20231214,162400,1010227535,2160,2160,2160,2160,0
20231214,162300,1010227535,2160,2160,2160,2160,0
20231214,162200,1010227535,2160,2160,2160,2160,0
20231214,162100,1010227535,2160,2160,2160,2160,0
20231214,162000,1010227535,2160,2160,2160,2160,0
20231214,161900,1010227535,2160,2160,2160,2160,0
20231214,161800,1010227535,2160,2160,2160,2160,0
20231214,161700,1010227535,2160,2160,2160,2160,0
20231214,161600,1010227535,2160,2160,2160,2160,0
20231214,161500,1010227535,2160,2160,2160,2160,0
20231214,161400,1010227535,2160,2160,2160,2160,0
20231214,161300,1010227535,2160,2160,2160,2160,0
20231214,161200,1010227535,2160,2160,2160,2160,0
20231214,161100,1010227535,2160,2160,2160,2160,0
20231214,161000,1010227535,2160,2160,2160,2160,0
20231214,160900,1010227535,2160,2160,2160,2160,8110
20231214,160800,1010227535,2160,2160,2160,2160,0
20231214,160700,1010227535,2160,2160,2160,2160,0
20231214,160600,1010227535,2160,2160,2160,2160,0
20231214,160500,1010227535,2160,2160,2160,2160,0
20231214,160400,1010227535,2160,2160,2160,2160,0
20231214,160300,1010227535,2160,2160,2160,2160,0
20231214,160200,1010227535,2160,2160,2160,2160,0
20231214,160100,1010227535,2160,2160,2160,2160,0
20231214,160000,1010227535,2160,2160,2160,2160,0
20231214,155900,1010227535,2160,2160,2160,2160,0
20231214,155800,1010227535,2160,2160,2160,2160,0
20231214,155700,1010227535,2160,2160,2160,2160,0
20231214,155600,1010227535,2160,2160,2160,2160,0
20231214,155500,1010227535,2160,2160,2160,2160,0
20231214,155400,1010227535,2160,2160,2160,2160,0
20231214,155300,1010227535,2160,2160,2160,2160,0
20231214,155200,1010227535,2160,2160,2160,2160,0
20231214,155100,1010227535,2160,2160,2160,2160,0
20231214,155000,1010227535,2160,2160,2160,2160,0
20231214,154900,1010227535,2160,2160,2160,2160,0
20231214,154800,1010227535,2160,2160,2160,2160,0
20231214,154700,1010227535,2160,2160,2160,2160,0
20231214,154600,1010227535,2160,2160,2160,2160,0
20231214,154500,1010227535,2160,2160,2160,2160,0
20231214,154400,1010227535,2160,2160,2160,2160,0
20231214,154300,1010227535,2160,2160,2160,2160,0
20231214,154200,1010227535,2160,2160,2160,2160,0
20231214,154100,1010227535,2160,2160,2160,2160,0
20231214,154000,1010227535,2160,2160,2160,2160,0
20231214,153900,1010227535,2160,2160,2160,2160,8110
20231214,153800,1010227535,2160,2160,2160,2160,0
20231214,153700,1010227535,2160,2160,2160,2160,0
20231214,153600,1010227535,2160,2160,2160,2160,0
20231214,153500,1010227535,2160,2160,2160,2160,0
20231214,153400,1010227535,2160,2160,2160,2160,0
20231214,153300,1010227535,2160,2160,2160,2160,0
20231214,153200,1010227535,2160,2160,2160,2160,0
20231214,153100,1010227535,2160,2160,2160,2160,0
20231214,153000,1010227535,2160,2160,2160,2160,8110
20231214,152900,992709935,2170,2170,2170,2170,0
20231214,152800,992709935,2170,2170,2170,2170,0
20231214,152700,992709935,2170,2170,2170,2170,0
20231214,152600,992709935,2170,2170,2170,2170,0
20231214,152500,992709935,2170,2170,2170,2170,0
20231214,152400,992709935,2170,2170,2170,2170,0
20231214,152300,992709935,2170,2170,2170,2170,0
20231214,152200,992709935,2170,2170,2170,2170,0
20231214,152100,992709935,2170,2170,2170,2170,0
20231214,152000,992709935,2170,2170,2170,2170,0
20231214,151900,992709935,2170,2170,2170,2170,0
20231214,151800,992709935,2170,2170,2170,2170,660
20231214,151700,991277735,2170,2175,2175,2170,5377
20231214,151600,979609545,2175,2175,2175,2175,169
20231214,151500,979241970,2175,2175,2175,2175,0
20231214,151400,979241970,2175,2175,2175,2175,320
20231214,151300,978545970,2180,2180,2180,2180,100
20231214,151200,978327970,2175,2170,2175,2170,5106
20231214,151100,967222520,2170,2170,2170,2170,203
20231214,151000,966782010,2175,2175,2175,2170,6112
20231214,150900,953489180,2170,2170,2170,2170,3220
20231214,150800,946501780,2170,2170,2170,2170,1000
20231214,150700,944331780,2165,2165,2165,2165,255
20231214,150600,943779705,2165,2165,2165,2165,0
20231214,150500,943779705,2165,2165,2165,2165,310
20231214,150400,943108555,2165,2165,2165,2165,100
20231214,150300,942892055,2165,2155,2165,2155,4077
20231214,150200,934068605,2155,2155,2155,2155,136
20231214,150100,933775525,2155,2155,2155,2155,127
20231214,150000,933501840,2150,2150,2150,2150,0
20231214,145900,933501840,2150,2150,2150,2150,0
20231214,145800,933501840,2150,2150,2150,2150,0
20231214,145700,933501840,2150,2150,2150,2150,400
20231214,145600,932641840,2150,2150,2150,2150,72
20231214,145500,932487040,2150,2150,2150,2150,0
20231214,145400,932487040,2150,2150,2150,2150,0
20231214,145300,932487040,2150,2155,2155,2150,1270
20231214,145200,929753440,2165,2165,2165,2165,0
20231214,145100,929753440,2165,2165,2165,2165,1051
20231214,145000,927478025,2155,2155,2155,2155,0
20231214,144900,927478025,2155,2155,2155,2155,457
20231214,144800,926493190,2150,2150,2150,2150,1061
20231214,144700,924212040,2150,2155,2155,2150,2634
20231214,144600,918545425,2155,2155,2155,2155,300
20231214,144500,917898925,2155,2155,2155,2155,0
20231214,144400,917898925,2155,2155,2155,2155,0
20231214,144300,917898925,2155,2160,2160,2155,5000
20231214,144200,907117485,2165,2165,2165,2165,5
20231214,144100,907106660,2170,2170,2170,2170,0
20231214,144000,907106660,2170,2170,2170,2170,0
20231214,143900,907106660,2170,2170,2170,2170,50
20231214,143800,906998160,2175,2175,2175,2175,0
20231214,143700,906998160,2175,2175,2175,2175,0
20231214,143600,906998160,2175,2170,2175,2170,200
20231214,143500,906563660,2160,2160,2160,2160,0
20231214,143400,906563660,2160,2160,2160,2160,0
20231214,143300,906563660,2160,2160,2160,2160,1419
20231214,143200,903498620,2155,2155,2155,2155,0
20231214,143100,903498620,2155,2155,2155,2155,760
20231214,143000,901860820,2155,2155,2155,2155,380
20231214,142900,901041920,2155,2155,2155,2155,0
20231214,142800,901041920,2155,2155,2155,2155,1
20231214,142700,901039765,2155,2155,2155,2155,0
20231214,142600,901039765,2155,2160,2160,2155,5000
20231214,142500,890255920,2165,2165,2165,2165,0
20231214,142400,890255920,2165,2165,2165,2165,0
20231214,142300,890255920,2165,2165,2165,2165,1244
20231214,142200,887562660,2165,2165,2165,2165,0
20231214,142100,887562660,2165,2165,2165,2165,0
20231214,142000,887562660,2165,2165,2165,2165,69
20231214,141900,887413275,2165,2165,2165,2165,2230
20231214,141800,882585325,2165,2165,2165,2165,540
20231214,141700,881416225,2155,2155,2155,2155,0
20231214,141600,881416225,2155,2155,2155,2155,0
20231214,141500,881416225,2155,2155,2155,2155,0
20231214,141400,881416225,2155,2155,2155,2155,1000
20231214,141300,879261225,2155,2155,2155,2155,0
20231214,141200,879261225,2155,2155,2155,2155,500
20231214,141100,878183725,2155,2160,2160,2155,3500
20231214,141000,870637465,2160,2160,2160,2160,0
20231214,140900,870637465,2160,2160,2160,2160,0
20231214,140800,870637465,2160,2160,2160,2160,1
20231214,140700,870635305,2160,2160,2160,2160,200
20231214,140600,870203305,2170,2170,2170,2170,155
20231214,140500,869866955,2170,2170,2170,2170,0
20231214,140400,869866955,2170,2170,2170,2170,43
20231214,140300,869773645,2170,2170,2170,2170,0
20231214,140200,869773645,2170,2170,2170,2170,0
20231214,140100,869773645,2170,2170,2170,2170,0
20231214,140000,869773645,2170,2170,2170,2170,0
20231214,135900,869773645,2170,2170,2170,2170,2
20231214,135800,869769305,2170,2170,2170,2170,0
20231214,135700,869769305,2170,2170,2170,2170,0
20231214,135600,869769305,2170,2170,2170,2170,3215
20231214,135500,862792755,2160,2160,2160,2160,0
20231214,135400,862792755,2160,2160,2160,2160,0
20231214,135300,862792755,2160,2160,2160,2160,0
20231214,135200,862792755,2160,2160,2160,2160,0
20231214,135100,862792755,2160,2160,2160,2160,0
20231214,135000,862792755,2160,2160,2160,2160,0
20231214,134900,862792755,2160,2160,2160,2160,9
20231214,134800,862773315,2160,2160,2160,2160,0
20231214,134700,862773315,2160,2160,2160,2160,0
20231214,134600,862773315,2160,2160,2160,2160,0
20231214,134500,862773315,2160,2160,2160,2160,0
20231214,134400,862773315,2160,2160,2160,2160,0
20231214,134300,862773315,2160,2160,2160,2160,50
20231214,134200,862665315,2175,2175,2175,2175,0
20231214,134100,862665315,2175,2175,2175,2175,0
20231214,134000,862665315,2175,2175,2175,2175,0
20231214,133900,862665315,2175,2160,2175,2155,2848
20231214,133800,856474055,2175,2175,2175,2175,0
20231214,133700,856474055,2175,2175,2175,2175,0
20231214,133600,856474055,2175,2175,2175,2175,0
20231214,133500,856474055,2175,2175,2175,2175,0
20231214,133400,856474055,2175,2175,2175,2175,1
20231214,133300,856471880,2155,2155,2155,2155,0
20231214,133200,856471880,2155,2155,2155,2155,0
20231214,133100,856471880,2155,2155,2155,2155,0
20231214,133000,856471880,2155,2165,2175,2155,8760
20231214,132900,837511515,2165,2165,2165,2165,0
20231214,132800,837511515,2165,2165,2165,2165,0
20231214,132700,837511515,2165,2165,2165,2165,0
20231214,132600,837511515,2165,2165,2165,2165,78
20231214,132500,837342645,2165,2165,2165,2165,0
20231214,132400,837342645,2165,2165,2165,2165,0
20231214,132300,837342645,2165,2165,2165,2165,3568
20231214,132200,829617925,2165,2165,2165,2165,0
20231214,132100,829617925,2165,2165,2165,2165,100
20231214,132000,829401425,2170,2170,2170,2170,0
20231214,131900,829401425,2170,2170,2170,2170,502
20231214,131800,828312085,2175,2175,2175,2175,0
20231214,131700,828312085,2175,2175,2175,2175,0
20231214,131600,828312085,2175,2175,2175,2175,0
20231214,131500,828312085,2175,2175,2175,2175,0
20231214,131400,828312085,2175,2175,2175,2175,0
20231214,131300,828312085,2175,2175,2175,2175,0
20231214,131200,828312085,2175,2170,2175,2165,552
20231214,131100,827115985,2175,2175,2175,2175,0
20231214,131000,827115985,2175,2165,2175,2165,185
20231214,130900,826713710,2175,2175,2175,2175,0
20231214,130800,826713710,2175,2175,2175,2175,20
20231214,130700,826670210,2175,2175,2175,2175,0
20231214,130600,826670210,2175,2175,2175,2175,0
20231214,130500,826670210,2175,2175,2175,2175,0
20231214,130400,826670210,2175,2175,2175,2165,25
20231214,130300,826616065,2165,2165,2165,2165,10
20231214,130200,826594415,2170,2170,2170,2170,122
20231214,130100,826329675,2170,2170,2170,2170,0
20231214,130000,826329675,2170,2170,2170,2170,1
20231214,125900,826327505,2170,2170,2170,2170,46
20231214,125800,826227685,2170,2170,2170,2170,41
20231214,125700,826138715,2170,2170,2170,2170,61
20231214,125600,826006345,2170,2170,2170,2170,2567
20231214,125500,820435955,2170,2170,2170,2170,0
20231214,125400,820435955,2170,2165,2170,2165,101
20231214,125300,820217265,2165,2155,2165,2155,6533
20231214,125200,806100030,2155,2155,2155,2155,0
20231214,125100,806100030,2155,2155,2155,2155,0
20231214,125000,806100030,2155,2155,2155,2155,0
20231214,124900,806100030,2155,2155,2155,2155,158
20231214,124800,805759540,2150,2150,2150,2150,0
20231214,124700,805759540,2150,2150,2150,2150,0
20231214,124600,805759540,2150,2150,2150,2150,10
20231214,124500,805738040,2150,2150,2150,2150,10
20231214,124400,805716540,2155,2155,2155,2155,0
20231214,124300,805716540,2155,2155,2155,2155,5590
20231214,124200,793670090,2155,2155,2155,2155,17
20231214,124100,793633455,2160,2160,2160,2160,0
20231214,124000,793633455,2160,2160,2160,2160,0
20231214,123900,793633455,2160,2160,2160,2160,5
20231214,123800,793622655,2160,2160,2160,2160,0
20231214,123700,793622655,2160,2160,2160,2160,536
20231214,123600,792464895,2160,2160,2160,2160,136
20231214,123500,792171135,2160,2160,2160,2160,0
20231214,123400,792171135,2160,2160,2160,2160,89
20231214,123300,791978895,2160,2160,2160,2160,5
20231214,123200,791968095,2160,2160,2160,2160,0
20231214,123100,791968095,2160,2160,2160,2160,5
20231214,123000,791957295,2160,2160,2160,2160,1
20231214,122900,791955135,2150,2150,2150,2150,1
20231214,122800,791952985,2155,2155,2155,2155,3620
20231214,122700,784151885,2155,2155,2155,2155,6053
20231214,122600,771107670,2145,2145,2145,2145,1
20231214,122500,771105525,2155,2155,2155,2155,2030
20231214,122400,766730875,2145,2145,2145,2140,1359
20231214,122300,763816140,2145,2145,2145,2145,0
20231214,122200,763816140,2145,2145,2145,2145,101
20231214,122100,763599495,2150,2150,2150,2150,777
20231214,122000,761928945,2155,2155,2155,2155,7
20231214,121900,761913860,2155,2155,2155,2155,1351
20231214,121800,759002455,2155,2155,2155,2155,0
20231214,121700,759002455,2155,2150,2155,2150,310
20231214,121600,758335905,2155,2155,2155,2155,1502
20231214,121500,755099095,2145,2150,2150,2145,375
20231214,121400,754292945,2150,2150,2150,2150,0
20231214,121300,754292945,2150,2150,2150,2150,300
20231214,121200,753647945,2150,2150,2150,2150,1178
20231214,121100,751115245,2150,2150,2150,2150,7
20231214,121000,751100195,2150,2150,2150,2150,1043
20231214,120900,748857745,2150,2150,2150,2150,0
20231214,120800,748857745,2150,2150,2150,2150,78
20231214,120700,748690045,2150,2150,2150,2150,300
20231214,120600,748045045,2155,2155,2155,2155,600
20231214,120500,746752045,2150,2150,2150,2150,1003
20231214,120400,744595595,2140,2140,2140,2140,30
20231214,120300,744531395,2150,2150,2150,2150,0
20231214,120200,744531395,2150,2150,2150,2150,0
20231214,120100,744531395,2150,2150,2150,2150,0
20231214,120000,744531395,2150,2150,2150,2150,219
20231214,115900,744060545,2150,2150,2150,2150,1
20231214,115800,744058395,2150,2150,2150,2150,800
20231214,115700,742338395,2140,2140,2140,2140,0
20231214,115600,742338395,2140,2150,2150,2140,1003
20231214,115500,740181965,2140,2140,2140,2140,0
20231214,115400,740181965,2140,2140,2140,2140,0
20231214,115300,740181965,2140,2140,2140,2140,7
20231214,115200,740166985,2140,2140,2140,2140,0
20231214,115100,740166985,2140,2140,2140,2140,200
20231214,115000,739738985,2140,2140,2140,2140,0
20231214,114900,739738985,2140,2140,2140,2140,0
20231214,114800,739738985,2140,2140,2140,2140,0
20231214,114700,739738985,2140,2140,2140,2140,0
20231214,114600,739738985,2140,2140,2140,2140,0
20231214,114500,739738985,2140,2140,2140,2140,0
20231214,114400,739738985,2140,2140,2140,2140,0
20231214,114300,739738985,2140,2140,2140,2140,20
20231214,114200,739696185,2140,2140,2140,2140,0
20231214,114100,739696185,2140,2140,2140,2140,0
20231214,114000,739696185,2140,2140,2140,2140,1458
20231214,113900,736576065,2150,2150,2150,2150,7
20231214,113800,736561015,2150,2150,2150,2150,0
20231214,113700,736561015,2150,2150,2150,2150,0
20231214,113600,736561015,2150,2150,2150,2150,0
20231214,113500,736561015,2150,2150,2150,2150,0
20231214,113400,736561015,2150,2150,2150,2150,501
20231214,113300,735483865,2150,2150,2150,2150,0
20231214,113200,735483865,2150,2150,2150,2150,1532
20231214,113100,732190065,2145,2145,2145,2145,3419
20231214,113000,724856310,2150,2150,2150,2150,1
20231214,112900,724854160,2150,2150,2150,2150,1
20231214,112800,724852010,2150,2150,2150,2150,0
20231214,112700,724852010,2150,2150,2150,2150,838
20231214,112600,723050310,2145,2145,2145,2145,0
20231214,112500,723050310,2145,2145,2145,2145,0
20231214,112400,723050310,2145,2145,2145,2145,0
20231214,112300,723050310,2145,2145,2145,2145,0
20231214,112200,723050310,2145,2145,2145,2145,130
20231214,112100,722771460,2145,2145,2145,2145,0
20231214,112000,722771460,2145,2145,2145,2145,5177
20231214,111900,711666795,2145,2135,2145,2135,5845
20231214,111800,699137720,2140,2140,2140,2140,50
20231214,111700,699030720,2140,2140,2140,2140,1261
20231214,111600,696332180,2145,2145,2145,2145,0
20231214,111500,696332180,2145,2145,2145,2145,0
20231214,111400,696332180,2145,2145,2145,2145,4
20231214,111300,696323600,2145,2140,2145,2140,268
20231214,111200,695750070,2145,2145,2145,2145,900
20231214,111100,693819570,2140,2145,2145,2140,1223
20231214,111000,691197270,2140,2140,2140,2140,590
20231214,110900,689934670,2140,2140,2140,2140,1000
20231214,110800,687794670,2140,2140,2140,2140,610
20231214,110700,686489270,2145,2145,2145,2145,0
20231214,110600,686489270,2145,2145,2145,2145,6
20231214,110500,686476400,2135,2135,2135,2135,0
20231214,110400,686476400,2135,2135,2135,2135,0
20231214,110300,686476400,2135,2135,2140,2135,1197
20231214,110200,683915805,2130,2130,2130,2130,0
20231214,110100,683915805,2130,2130,2130,2130,0
20231214,110000,683915805,2130,2130,2130,2130,0
20231214,105900,683915805,2130,2130,2130,2130,0
20231214,105800,683915805,2130,2130,2130,2130,0
20231214,105700,683915805,2130,2130,2130,2130,3000
20231214,105600,677525805,2130,2130,2130,2130,0
20231214,105500,677525805,2130,2130,2130,2130,0
20231214,105400,677525805,2130,2130,2130,2130,37
20231214,105300,677446995,2130,2140,2140,2130,10406
20231214,105200,655197205,2140,2140,2140,2140,1499
20231214,105100,651989345,2130,2140,2140,2130,1100
20231214,105000,649645345,2140,2140,2140,2140,300
20231214,104900,649003345,2140,2140,2140,2140,0
20231214,104800,649003345,2140,2140,2140,2140,100
20231214,104700,648789345,2135,2140,2145,2135,7011
20231214,104600,633810850,2140,2140,2140,2140,0
20231214,104500,633810850,2140,2140,2140,2140,6
20231214,104400,633798010,2140,2140,2140,2140,120
20231214,104300,633541210,2140,2140,2140,2140,100
20231214,104200,633327210,2140,2130,2140,2130,36
20231214,104100,633250280,2130,2130,2130,2130,665
20231214,104000,631833830,2125,2125,2125,2125,0
20231214,103900,631833830,2125,2125,2125,2125,468
20231214,103800,630839330,2125,2120,2125,2120,3002
20231214,103700,624475080,2125,2125,2125,2125,2
20231214,103600,624470830,2125,2125,2125,2125,5012
20231214,103500,613820330,2125,2115,2130,2115,25
20231214,103400,613767430,2110,2130,2130,2110,7485
20231214,103300,597921280,2130,2130,2130,2130,22
20231214,103200,597874420,2140,2120,2140,2110,10312
20231214,103100,576070210,2120,2120,2120,2120,1345
20231214,103000,573218810,2120,2120,2120,2120,0
20231214,102900,573218810,2120,2120,2120,2120,2000
20231214,102800,568978810,2120,2125,2125,2120,2568
20231214,102700,563525395,2125,2115,2130,2115,5206
20231214,102600,552467830,2115,2120,2120,2115,2709
20231214,102500,546727250,2120,2125,2125,2120,503
20231214,102400,545660875,2120,2140,2140,2120,1003
20231214,102300,543532655,2120,2135,2135,2120,9003
20231214,102200,524413925,2135,2140,2140,2135,1059
20231214,102100,522152680,2140,2140,2140,2140,6
20231214,102000,522139840,2130,2130,2130,2130,0
20231214,101900,522139840,2130,2125,2130,2125,2029
20231214,101800,517818085,2120,2120,2120,2120,100
20231214,101700,517606085,2120,2120,2120,2120,1006
20231214,101600,515473365,2115,2115,2115,2115,0
20231214,101500,515473365,2115,2120,2120,2115,400
20231214,101400,514627350,2115,2115,2115,2115,0
20231214,101300,514627350,2115,2115,2115,2115,1
20231214,101200,514625235,2115,2115,2115,2115,400
20231214,101100,513779235,2115,2115,2115,2115,20
20231214,101000,513736935,2130,2120,2130,2115,1452
20231214,100900,510650455,2115,2120,2120,2115,2004
20231214,100800,506401995,2110,2120,2120,2110,11104
20231214,100700,482926195,2120,2125,2130,2120,1610
20231214,100600,479503510,2125,2125,2125,2125,0
20231214,100500,479503510,2125,2125,2125,2125,105
20231214,100400,479280385,2125,2130,2130,2125,1157
20231214,100300,476821525,2130,2130,2130,2130,1000
20231214,100200,474691525,2150,2150,2150,2150,0
20231214,100100,474691525,2150,2150,2150,2150,1200
20231214,100000,472111525,2155,2150,2155,2150,2050
20231214,095900,467699150,2150,2125,2150,2125,1018
20231214,095800,465534265,2135,2135,2150,2135,276
20231214,095700,464944945,2135,2130,2135,2130,986
20231214,095600,462840625,2130,2120,2130,2120,2760
20231214,095500,456978825,2120,2115,2120,2105,9502
20231214,095400,436931360,2115,2125,2125,2115,20825
20231214,095300,392737330,2125,2125,2125,2125,0
20231214,095200,392737330,2125,2125,2125,2125,1017
20231214,095100,390576205,2125,2125,2125,2125,1
20231214,095000,390574080,2125,2125,2125,2125,4987
20231214,094900,379976705,2125,2120,2125,2120,1684
20231214,094800,376406045,2125,2135,2135,2125,4358
20231214,094700,367145285,2130,2130,2130,2130,100
20231214,094600,366932285,2130,2130,2130,2130,2091
20231214,094500,362478455,2135,2130,2135,2130,3
20231214,094400,362472060,2125,2140,2140,2125,3514
20231214,094300,354989010,2140,2140,2140,2140,10
20231214,094200,354967610,2135,2130,2135,2130,3400
20231214,094100,347710895,2130,2145,2145,2110,77044
20231214,094000,184486105,2145,2150,2150,2145,1050
20231214,093900,182233605,2150,2155,2155,2140,24423
20231214,093800,129695190,2160,2165,2165,2160,13150
20231214,093700,101289935,2165,2165,2165,2165,18
20231214,093600,101250965,2165,2165,2165,2165,41
20231214,093500,101162200,2160,2160,2160,2160,50
20231214,093400,101054200,2160,2160,2160,2160,0
20231214,093300,101054200,2160,2170,2170,2160,102
20231214,093200,100832870,2160,2160,2160,2160,13
20231214,093100,100804790,2165,2165,2165,2165,206
20231214,093000,100358800,2160,2170,2170,2160,8761
20231214,092900,81371075,2180,2180,2180,2180,0
20231214,092800,81371075,2180,2180,2180,2180,1
20231214,092700,81368895,2180,2180,2180,2180,1
20231214,092600,81366715,2175,2175,2175,2175,2720
20231214,092500,75450715,2180,2180,2180,2180,0
20231214,092400,75450715,2180,2180,2180,2180,0
20231214,092300,75450715,2180,2180,2180,2180,3
20231214,092200,75444175,2170,2180,2180,2170,802
20231214,092100,73695835,2180,2180,2180,2180,304
20231214,092000,73033115,2170,2170,2170,2170,738
20231214,091900,71431655,2170,2170,2170,2170,748
20231214,091800,69808495,2170,2180,2180,2170,6361
20231214,091700,55982600,2180,2180,2180,2180,1000
20231214,091600,53802600,2175,2175,2180,2175,1532
20231214,091500,50470490,2180,2175,2180,2175,1058
20231214,091400,48169060,2175,2170,2180,2170,788
20231214,091300,46455580,2175,2175,2175,2175,0
20231214,091200,46455580,2175,2175,2175,2175,808
20231214,091100,44698180,2170,2175,2175,2170,453
20231214,091000,43713415,2180,2175,2185,2175,2497
20231214,090900,38263630,2175,2175,2175,2175,4414
20231214,090800,28663180,2175,2170,2175,2170,2691
20231214,090700,22823705,2170,2170,2170,2170,50
20231214,090600,22715205,2165,2165,2165,2165,553
20231214,090500,21517960,2175,2175,2175,2170,2365
20231214,090400,16385820,2175,2175,2175,2175,11
20231214,090300,16361895,2175,2175,2185,2175,2062
20231214,090200,11877025,2175,2170,2175,2170,416
20231214,090100,10974300,2195,2190,2195,2190,1000
20231214,090000,8779705,2195,2195,2195,2180,4019