stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203900,1228051425,2175,2175,2175,2175,11196
20231215,203800,1228051425,2175,2175,2175,2175,0
20231215,203700,1228051425,2175,2175,2175,2175,0
20231215,203600,1228051425,2175,2175,2175,2175,0
20231215,203500,1228051425,2175,2175,2175,2175,0
20231215,203400,1228051425,2175,2175,2175,2175,0
20231215,203300,1228051425,2175,2175,2175,2175,0
20231215,203200,1228051425,2175,2175,2175,2175,0
20231215,203100,1228051425,2175,2175,2175,2175,0
20231215,203000,1228051425,2175,2175,2175,2175,0
20231215,202900,1228051425,2175,2175,2175,2175,0
20231215,202800,1228051425,2175,2175,2175,2175,0
20231215,202700,1228051425,2175,2175,2175,2175,0
20231215,202600,1228051425,2175,2175,2175,2175,0
20231215,202500,1228051425,2175,2175,2175,2175,0
20231215,202400,1228051425,2175,2175,2175,2175,0
20231215,202300,1228051425,2175,2175,2175,2175,0
20231215,202200,1228051425,2175,2175,2175,2175,0
20231215,202100,1228051425,2175,2175,2175,2175,0
20231215,202000,1228051425,2175,2175,2175,2175,0
20231215,201900,1228051425,2175,2175,2175,2175,0
20231215,201800,1228051425,2175,2175,2175,2175,0
20231215,201700,1228051425,2175,2175,2175,2175,0
20231215,201600,1228051425,2175,2175,2175,2175,0
20231215,201500,1228051425,2175,2175,2175,2175,0
20231215,201400,1228051425,2175,2175,2175,2175,0
20231215,201300,1228051425,2175,2175,2175,2175,0
20231215,201200,1228051425,2175,2175,2175,2175,0
20231215,201100,1228051425,2175,2175,2175,2175,0
20231215,201000,1228051425,2175,2175,2175,2175,0
20231215,200900,1228051425,2175,2175,2175,2175,11196
20231215,200800,1228051425,2175,2175,2175,2175,0
20231215,200700,1228051425,2175,2175,2175,2175,0
20231215,200600,1228051425,2175,2175,2175,2175,0
20231215,200500,1228051425,2175,2175,2175,2175,0
20231215,200400,1228051425,2175,2175,2175,2175,0
20231215,200300,1228051425,2175,2175,2175,2175,0
20231215,200200,1228051425,2175,2175,2175,2175,0
20231215,200100,1228051425,2175,2175,2175,2175,0
20231215,200000,1228051425,2175,2175,2175,2175,0
20231215,195900,1228051425,2175,2175,2175,2175,0
20231215,195800,1228051425,2175,2175,2175,2175,0
20231215,195700,1228051425,2175,2175,2175,2175,0
20231215,195600,1228051425,2175,2175,2175,2175,0
20231215,195500,1228051425,2175,2175,2175,2175,0
20231215,195400,1228051425,2175,2175,2175,2175,0
20231215,195300,1228051425,2175,2175,2175,2175,0
20231215,195200,1228051425,2175,2175,2175,2175,0
20231215,195100,1228051425,2175,2175,2175,2175,0
20231215,195000,1228051425,2175,2175,2175,2175,0
20231215,194900,1228051425,2175,2175,2175,2175,0
20231215,194800,1228051425,2175,2175,2175,2175,0
20231215,194700,1228051425,2175,2175,2175,2175,0
20231215,194600,1228051425,2175,2175,2175,2175,0
20231215,194500,1228051425,2175,2175,2175,2175,0
20231215,194400,1228051425,2175,2175,2175,2175,0
20231215,194300,1228051425,2175,2175,2175,2175,0
20231215,194200,1228051425,2175,2175,2175,2175,0
20231215,194100,1228051425,2175,2175,2175,2175,0
20231215,194000,1228051425,2175,2175,2175,2175,0
20231215,193900,1228051425,2175,2175,2175,2175,11196
20231215,193800,1228051425,2175,2175,2175,2175,0
20231215,193700,1228051425,2175,2175,2175,2175,0
20231215,193600,1228051425,2175,2175,2175,2175,0
20231215,193500,1228051425,2175,2175,2175,2175,0
20231215,193400,1228051425,2175,2175,2175,2175,0
20231215,193300,1228051425,2175,2175,2175,2175,0
20231215,193200,1228051425,2175,2175,2175,2175,0
20231215,193100,1228051425,2175,2175,2175,2175,0
20231215,193000,1228051425,2175,2175,2175,2175,0
20231215,192900,1228051425,2175,2175,2175,2175,0
20231215,192800,1228051425,2175,2175,2175,2175,0
20231215,192700,1228051425,2175,2175,2175,2175,0
20231215,192600,1228051425,2175,2175,2175,2175,0
20231215,192500,1228051425,2175,2175,2175,2175,0
20231215,192400,1228051425,2175,2175,2175,2175,0
20231215,192300,1228051425,2175,2175,2175,2175,0
20231215,192200,1228051425,2175,2175,2175,2175,0
20231215,192100,1228051425,2175,2175,2175,2175,0
20231215,192000,1228051425,2175,2175,2175,2175,0
20231215,191900,1228051425,2175,2175,2175,2175,0
20231215,191800,1228051425,2175,2175,2175,2175,0
20231215,191700,1228051425,2175,2175,2175,2175,0
20231215,191600,1228051425,2175,2175,2175,2175,0
20231215,191500,1228051425,2175,2175,2175,2175,0
20231215,191400,1228051425,2175,2175,2175,2175,0
20231215,191300,1228051425,2175,2175,2175,2175,0
20231215,191200,1228051425,2175,2175,2175,2175,0
20231215,191100,1228051425,2175,2175,2175,2175,0
20231215,191000,1228051425,2175,2175,2175,2175,0
20231215,190900,1228051425,2175,2175,2175,2175,11196
20231215,190800,1228051425,2175,2175,2175,2175,0
20231215,190700,1228051425,2175,2175,2175,2175,0
20231215,190600,1228051425,2175,2175,2175,2175,0
20231215,190500,1228051425,2175,2175,2175,2175,0
20231215,190400,1228051425,2175,2175,2175,2175,0
20231215,190300,1228051425,2175,2175,2175,2175,0
20231215,190200,1228051425,2175,2175,2175,2175,0
20231215,190100,1228051425,2175,2175,2175,2175,0
20231215,190000,1228051425,2175,2175,2175,2175,0
20231215,185900,1228051425,2175,2175,2175,2175,0
20231215,185800,1228051425,2175,2175,2175,2175,0
20231215,185700,1228051425,2175,2175,2175,2175,0
20231215,185600,1228051425,2175,2175,2175,2175,0
20231215,185500,1228051425,2175,2175,2175,2175,0
20231215,185400,1228051425,2175,2175,2175,2175,0
20231215,185300,1228051425,2175,2175,2175,2175,0
20231215,185200,1228051425,2175,2175,2175,2175,0
20231215,185100,1228051425,2175,2175,2175,2175,0
20231215,185000,1228051425,2175,2175,2175,2175,0
20231215,184900,1228051425,2175,2175,2175,2175,0
20231215,184800,1228051425,2175,2175,2175,2175,0
20231215,184700,1228051425,2175,2175,2175,2175,0
20231215,184600,1228051425,2175,2175,2175,2175,0
20231215,184500,1228051425,2175,2175,2175,2175,0
20231215,184400,1228051425,2175,2175,2175,2175,0
20231215,184300,1228051425,2175,2175,2175,2175,0
20231215,184200,1228051425,2175,2175,2175,2175,0
20231215,184100,1228051425,2175,2175,2175,2175,0
20231215,184000,1228051425,2175,2175,2175,2175,0
20231215,183900,1228051425,2175,2175,2175,2175,11196
20231215,183800,1228051425,2175,2175,2175,2175,0
20231215,183700,1228051425,2175,2175,2175,2175,0
20231215,183600,1228051425,2175,2175,2175,2175,0
20231215,183500,1228051425,2175,2175,2175,2175,0
20231215,183400,1228051425,2175,2175,2175,2175,0
20231215,183300,1228051425,2175,2175,2175,2175,0
20231215,183200,1228051425,2175,2175,2175,2175,0
20231215,183100,1228051425,2175,2175,2175,2175,0
20231215,183000,1228051425,2175,2175,2175,2175,0
20231215,182900,1228051425,2175,2175,2175,2175,0
20231215,182800,1228051425,2175,2175,2175,2175,0
20231215,182700,1228051425,2175,2175,2175,2175,0
20231215,182600,1228051425,2175,2175,2175,2175,0
20231215,182500,1228051425,2175,2175,2175,2175,0
20231215,182400,1228051425,2175,2175,2175,2175,0
20231215,182300,1228051425,2175,2175,2175,2175,0
20231215,182200,1228051425,2175,2175,2175,2175,0
20231215,182100,1228051425,2175,2175,2175,2175,0
20231215,182000,1228051425,2175,2175,2175,2175,0
20231215,181900,1228051425,2175,2175,2175,2175,0
20231215,181800,1228051425,2175,2175,2175,2175,0
20231215,181700,1228051425,2175,2175,2175,2175,0
20231215,181600,1228051425,2175,2175,2175,2175,0
20231215,181500,1228051425,2175,2175,2175,2175,0
20231215,181400,1228051425,2175,2175,2175,2175,0
20231215,181300,1228051425,2175,2175,2175,2175,0
20231215,181200,1228051425,2175,2175,2175,2175,0
20231215,181100,1228051425,2175,2175,2175,2175,0
20231215,181000,1228051425,2175,2175,2175,2175,0
20231215,180900,1228051425,2175,2175,2175,2175,11196
20231215,180800,1228051425,2175,2175,2175,2175,0
20231215,180700,1228051425,2175,2175,2175,2175,0
20231215,180600,1228051425,2175,2175,2175,2175,0
20231215,180500,1228051425,2175,2175,2175,2175,0
20231215,180400,1228051425,2175,2175,2175,2175,0
20231215,180300,1228051425,2175,2175,2175,2175,0
20231215,180200,1228051425,2175,2175,2175,2175,0
20231215,180100,1228051425,2175,2175,2175,2175,0
20231215,180000,1228051425,2175,2175,2175,2175,0
20231215,175900,1228051425,2175,2175,2175,2175,0
20231215,175800,1228051425,2175,2175,2175,2175,0
20231215,175700,1228051425,2175,2175,2175,2175,0
20231215,175600,1228051425,2175,2175,2175,2175,0
20231215,175500,1228051425,2175,2175,2175,2175,0
20231215,175400,1228051425,2175,2175,2175,2175,0
20231215,175300,1228051425,2175,2175,2175,2175,0
20231215,175200,1228051425,2175,2175,2175,2175,0
20231215,175100,1228051425,2175,2175,2175,2175,0
20231215,175000,1228051425,2175,2175,2175,2175,0
20231215,174900,1228051425,2175,2175,2175,2175,0
20231215,174800,1228051425,2175,2175,2175,2175,0
20231215,174700,1228051425,2175,2175,2175,2175,0
20231215,174600,1228051425,2175,2175,2175,2175,0
20231215,174500,1228051425,2175,2175,2175,2175,0
20231215,174400,1228051425,2175,2175,2175,2175,0
20231215,174300,1228051425,2175,2175,2175,2175,0
20231215,174200,1228051425,2175,2175,2175,2175,0
20231215,174100,1228051425,2175,2175,2175,2175,0
20231215,174000,1228051425,2175,2175,2175,2175,0
20231215,173900,1228051425,2175,2175,2175,2175,11196
20231215,173800,1228051425,2175,2175,2175,2175,0
20231215,173700,1228051425,2175,2175,2175,2175,0
20231215,173600,1228051425,2175,2175,2175,2175,0
20231215,173500,1228051425,2175,2175,2175,2175,0
20231215,173400,1228051425,2175,2175,2175,2175,0
20231215,173300,1228051425,2175,2175,2175,2175,0
20231215,173200,1228051425,2175,2175,2175,2175,0
20231215,173100,1228051425,2175,2175,2175,2175,0
20231215,173000,1228051425,2175,2175,2175,2175,0
20231215,172900,1228051425,2175,2175,2175,2175,0
20231215,172800,1228051425,2175,2175,2175,2175,0
20231215,172700,1228051425,2175,2175,2175,2175,0
20231215,172600,1228051425,2175,2175,2175,2175,0
20231215,172500,1228051425,2175,2175,2175,2175,0
20231215,172400,1228051425,2175,2175,2175,2175,0
20231215,172300,1228051425,2175,2175,2175,2175,0
20231215,172200,1228051425,2175,2175,2175,2175,0
20231215,172100,1228051425,2175,2175,2175,2175,0
20231215,172000,1228051425,2175,2175,2175,2175,0
20231215,171900,1228051425,2175,2175,2175,2175,0
20231215,171800,1228051425,2175,2175,2175,2175,0
20231215,171700,1228051425,2175,2175,2175,2175,0
20231215,171600,1228051425,2175,2175,2175,2175,0
20231215,171500,1228051425,2175,2175,2175,2175,0
20231215,171400,1228051425,2175,2175,2175,2175,0
20231215,171300,1228051425,2175,2175,2175,2175,0
20231215,171200,1228051425,2175,2175,2175,2175,0
20231215,171100,1228051425,2175,2175,2175,2175,0
20231215,171000,1228051425,2175,2175,2175,2175,0
20231215,170900,1228051425,2175,2175,2175,2175,11196
20231215,170800,1228051425,2175,2175,2175,2175,0
20231215,170700,1228051425,2175,2175,2175,2175,0
20231215,170600,1228051425,2175,2175,2175,2175,0
20231215,170500,1228051425,2175,2175,2175,2175,0
20231215,170400,1228051425,2175,2175,2175,2175,0
20231215,170300,1228051425,2175,2175,2175,2175,0
20231215,170200,1228051425,2175,2175,2175,2175,0
20231215,170100,1228051425,2175,2175,2175,2175,0
20231215,170000,1228051425,2175,2175,2175,2175,0
20231215,165900,1228051425,2175,2175,2175,2175,0
20231215,165800,1228051425,2175,2175,2175,2175,0
20231215,165700,1228051425,2175,2175,2175,2175,0
20231215,165600,1228051425,2175,2175,2175,2175,0
20231215,165500,1228051425,2175,2175,2175,2175,0
20231215,165400,1228051425,2175,2175,2175,2175,0
20231215,165300,1228051425,2175,2175,2175,2175,0
20231215,165200,1228051425,2175,2175,2175,2175,0
20231215,165100,1228051425,2175,2175,2175,2175,0
20231215,165000,1228051425,2175,2175,2175,2175,0
20231215,164900,1228051425,2175,2175,2175,2175,0
20231215,164800,1228051425,2175,2175,2175,2175,0
20231215,164700,1228051425,2175,2175,2175,2175,0
20231215,164600,1228051425,2175,2175,2175,2175,0
20231215,164500,1228051425,2175,2175,2175,2175,0
20231215,164400,1228051425,2175,2175,2175,2175,0
20231215,164300,1228051425,2175,2175,2175,2175,0
20231215,164200,1228051425,2175,2175,2175,2175,0
20231215,164100,1228051425,2175,2175,2175,2175,0
20231215,164000,1228051425,2175,2175,2175,2175,0
20231215,163900,1228051425,2175,2175,2175,2175,11196
20231215,163800,1228051425,2175,2175,2175,2175,0
20231215,163700,1228051425,2175,2175,2175,2175,0
20231215,163600,1228051425,2175,2175,2175,2175,0
20231215,163500,1228051425,2175,2175,2175,2175,0
20231215,163400,1228051425,2175,2175,2175,2175,0
20231215,163300,1228051425,2175,2175,2175,2175,0
20231215,163200,1228051425,2175,2175,2175,2175,0
20231215,163100,1228051425,2175,2175,2175,2175,0
20231215,163000,1228051425,2175,2175,2175,2175,0
20231215,162900,1228051425,2175,2175,2175,2175,0
20231215,162800,1228051425,2175,2175,2175,2175,0
20231215,162700,1228051425,2175,2175,2175,2175,0
20231215,162600,1228051425,2175,2175,2175,2175,0
20231215,162500,1228051425,2175,2175,2175,2175,0
20231215,162400,1228051425,2175,2175,2175,2175,0
20231215,162300,1228051425,2175,2175,2175,2175,0
20231215,162200,1228051425,2175,2175,2175,2175,0
20231215,162100,1228051425,2175,2175,2175,2175,0
20231215,162000,1228051425,2175,2175,2175,2175,0
20231215,161900,1228051425,2175,2175,2175,2175,0
20231215,161800,1228051425,2175,2175,2175,2175,0
20231215,161700,1228051425,2175,2175,2175,2175,0
20231215,161600,1228051425,2175,2175,2175,2175,0
20231215,161500,1228051425,2175,2175,2175,2175,0
20231215,161400,1228051425,2175,2175,2175,2175,0
20231215,161300,1228051425,2175,2175,2175,2175,0
20231215,161200,1228051425,2175,2175,2175,2175,0
20231215,161100,1228051425,2175,2175,2175,2175,0
20231215,161000,1228051425,2175,2175,2175,2175,0
20231215,160900,1228051425,2175,2175,2175,2175,11196
20231215,160800,1228051425,2175,2175,2175,2175,0
20231215,160700,1228051425,2175,2175,2175,2175,0
20231215,160600,1228051425,2175,2175,2175,2175,0
20231215,160500,1228051425,2175,2175,2175,2175,0
20231215,160400,1228051425,2175,2175,2175,2175,0
20231215,160300,1228051425,2175,2175,2175,2175,0
20231215,160200,1228051425,2175,2175,2175,2175,0
20231215,160100,1228051425,2175,2175,2175,2175,0
20231215,160000,1228051425,2175,2175,2175,2175,0
20231215,155900,1228051425,2175,2175,2175,2175,0
20231215,155800,1228051425,2175,2175,2175,2175,0
20231215,155700,1228051425,2175,2175,2175,2175,0
20231215,155600,1228051425,2175,2175,2175,2175,0
20231215,155500,1228051425,2175,2175,2175,2175,0
20231215,155400,1228051425,2175,2175,2175,2175,0
20231215,155300,1228051425,2175,2175,2175,2175,0
20231215,155200,1228051425,2175,2175,2175,2175,0
20231215,155100,1228051425,2175,2175,2175,2175,0
20231215,155000,1228051425,2175,2175,2175,2175,0
20231215,154900,1228051425,2175,2175,2175,2175,0
20231215,154800,1228051425,2175,2175,2175,2175,0
20231215,154700,1228051425,2175,2175,2175,2175,0
20231215,154600,1228051425,2175,2175,2175,2175,0
20231215,154500,1228051425,2175,2175,2175,2175,0
20231215,154400,1228051425,2175,2175,2175,2175,0
20231215,154300,1228051425,2175,2175,2175,2175,0
20231215,154200,1228051425,2175,2175,2175,2175,0
20231215,154100,1228051425,2175,2175,2175,2175,0
20231215,154000,1228051425,2175,2175,2175,2175,0
20231215,153900,1228051425,2175,2175,2175,2175,11196
20231215,153800,1228051425,2175,2175,2175,2175,0
20231215,153700,1228051425,2175,2175,2175,2175,0
20231215,153600,1228051425,2175,2175,2175,2175,0
20231215,153500,1228051425,2175,2175,2175,2175,0
20231215,153400,1228051425,2175,2175,2175,2175,0
20231215,153300,1228051425,2175,2175,2175,2175,0
20231215,153200,1228051425,2175,2175,2175,2175,0
20231215,153100,1228051425,2175,2175,2175,2175,0
20231215,153000,1228051425,2175,2175,2175,2175,11196
20231215,152900,1203700125,2180,2180,2180,2180,0
20231215,152800,1203700125,2180,2180,2180,2180,0
20231215,152700,1203700125,2180,2180,2180,2180,0
20231215,152600,1203700125,2180,2180,2180,2180,0
20231215,152500,1203700125,2180,2180,2180,2180,0
20231215,152400,1203700125,2180,2180,2180,2180,0
20231215,152300,1203700125,2180,2180,2180,2180,0
20231215,152200,1203700125,2180,2180,2180,2180,0
20231215,152100,1203700125,2180,2180,2180,2180,0
20231215,152000,1203700125,2180,2180,2180,2180,0
20231215,151900,1203700125,2180,2175,2190,2175,1098
20231215,151800,1201307100,2180,2180,2180,2180,99
20231215,151700,1201091280,2175,2175,2175,2175,0
20231215,151600,1201091280,2175,2185,2190,2175,1008
20231215,151500,1198886370,2180,2180,2180,2180,0
20231215,151400,1198886370,2180,2180,2180,2180,0
20231215,151300,1198886370,2180,2180,2180,2180,0
20231215,151200,1198886370,2180,2180,2180,2180,3208
20231215,151100,1191892930,2175,2175,2175,2175,500
20231215,151000,1190805430,2180,2180,2180,2180,446
20231215,150900,1189833150,2180,2180,2180,2180,283
20231215,150800,1189216210,2180,2170,2180,2170,1500
20231215,150700,1185951210,2180,2180,2180,2180,0
20231215,150600,1185951210,2180,2180,2180,2180,100
20231215,150500,1185733210,2180,2180,2180,2180,0
20231215,150400,1185733210,2180,2175,2180,2175,101
20231215,150300,1185513530,2180,2180,2180,2180,1000
20231215,150200,1183333530,2175,2180,2180,2175,1019
20231215,150100,1181117110,2180,2180,2180,2180,18
20231215,150000,1181077870,2180,2180,2180,2180,2
20231215,145900,1181073510,2175,2180,2180,2175,453
20231215,145800,1180086245,2180,2180,2180,2180,1
20231215,145700,1180084065,2190,2190,2190,2190,0
20231215,145600,1180084065,2190,2190,2190,2190,1000
20231215,145500,1177894065,2180,2180,2180,2180,0
20231215,145400,1177894065,2180,2180,2180,2180,0
20231215,145300,1177894065,2180,2180,2180,2180,0
20231215,145200,1177894065,2180,2180,2180,2180,0
20231215,145100,1177894065,2180,2180,2180,2180,0
20231215,145000,1177894065,2180,2180,2180,2180,0
20231215,144900,1177894065,2180,2180,2180,2180,1
20231215,144800,1177891885,2190,2180,2190,2180,2
20231215,144700,1177887515,2190,2180,2190,2180,1100
20231215,144600,1175479515,2180,2180,2180,2180,0
20231215,144500,1175479515,2180,2180,2180,2180,12
20231215,144400,1175453355,2180,2185,2185,2180,609
20231215,144300,1174122845,2195,2195,2195,2195,0
20231215,144200,1174122845,2195,2195,2195,2195,1000
20231215,144100,1171927845,2195,2195,2195,2195,0
20231215,144000,1171927845,2195,2195,2195,2195,1000
20231215,143900,1169732845,2190,2190,2190,2190,0
20231215,143800,1169732845,2190,2190,2190,2190,0
20231215,143700,1169732845,2190,2190,2190,2190,0
20231215,143600,1169732845,2190,2190,2190,2190,100
20231215,143500,1169513845,2190,2190,2190,2190,40
20231215,143400,1169426245,2195,2190,2195,2190,1500
20231215,143300,1166133800,2180,2180,2180,2180,1000
20231215,143200,1163953800,2175,2175,2175,2175,0
20231215,143100,1163953800,2175,2175,2175,2175,18
20231215,143000,1163914650,2195,2195,2195,2195,0
20231215,142900,1163914650,2195,2185,2195,2185,61013
20231215,142800,1030291465,2185,2180,2190,2180,18140
20231215,142700,990601605,2165,2165,2165,2165,0
20231215,142600,990601605,2165,2165,2165,2165,0
20231215,142500,990601605,2165,2180,2180,2165,2108
20231215,142400,986036285,2185,2185,2185,2185,0
20231215,142300,986036285,2185,2185,2185,2185,0
20231215,142200,986036285,2185,2185,2185,2185,990
20231215,142100,983873135,2185,2180,2185,2180,3000
20231215,142000,977328390,2185,2170,2185,2170,5000
20231215,141900,966450575,2170,2170,2170,2170,0
20231215,141800,966450575,2170,2170,2170,2170,0
20231215,141700,966450575,2170,2170,2170,2170,0
20231215,141600,966450575,2170,2170,2170,2170,1
20231215,141500,966448405,2145,2155,2160,2145,9076
20231215,141400,946887340,2160,2160,2160,2160,0
20231215,141300,946887340,2160,2160,2160,2160,0
20231215,141200,946887340,2160,2160,2160,2160,7
20231215,141100,946872220,2155,2170,2170,2155,7087
20231215,141000,931567695,2180,2180,2180,2180,0
20231215,140900,931567695,2180,2180,2180,2180,10
20231215,140800,931545895,2185,2175,2185,2175,1500
20231215,140700,928275305,2160,2160,2160,2160,0
20231215,140600,928275305,2160,2160,2160,2160,0
20231215,140500,928275305,2160,2160,2160,2160,485
20231215,140400,927227705,2160,2165,2165,2160,8660
20231215,140300,908516605,2185,2185,2185,2185,0
20231215,140200,908516605,2185,2185,2185,2185,0
20231215,140100,908516605,2185,2180,2185,2180,150
20231215,140000,908188870,2185,2185,2185,2185,200
20231215,135900,907751870,2185,2180,2185,2180,1000
20231215,135800,905569580,2160,2180,2180,2160,15568
20231215,135700,871861995,2185,2185,2185,2185,0
20231215,135600,871861995,2185,2185,2185,2185,0
20231215,135500,871861995,2185,2185,2185,2185,1010
20231215,135400,869655145,2185,2185,2185,2185,3
20231215,135300,869648590,2190,2190,2190,2190,1000
20231215,135200,867458590,2190,2170,2190,2170,10000
20231215,135100,845638430,2170,2170,2170,2170,0
20231215,135000,845638430,2170,2160,2170,2160,5003
20231215,134900,834788820,2150,2150,2150,2150,2000
20231215,134800,830488820,2155,2155,2155,2155,123
20231215,134700,830223755,2155,2155,2155,2155,1000
20231215,134600,828068755,2155,2155,2155,2155,0
20231215,134500,828068755,2155,2155,2155,2155,0
20231215,134400,828068755,2155,2155,2155,2155,878
20231215,134300,826176665,2155,2155,2155,2155,22
20231215,134200,826129255,2160,2160,2160,2160,0
20231215,134100,826129255,2160,2160,2160,2160,0
20231215,134000,826129255,2160,2160,2160,2160,0
20231215,133900,826129255,2160,2160,2160,2160,1000
20231215,133800,823969255,2155,2155,2155,2155,0
20231215,133700,823969255,2155,2160,2160,2155,360
20231215,133600,823191905,2165,2165,2165,2165,0
20231215,133500,823191905,2165,2165,2165,2165,0
20231215,133400,823191905,2165,2165,2165,2165,0
20231215,133300,823191905,2165,2165,2165,2165,1
20231215,133200,823189740,2160,2160,2160,2160,0
20231215,133100,823189740,2160,2160,2160,2160,0
20231215,133000,823189740,2160,2160,2160,2160,0
20231215,132900,823189740,2160,2160,2160,2160,0
20231215,132800,823189740,2160,2165,2165,2160,14646
20231215,132700,791545470,2165,2165,2165,2165,0
20231215,132600,791545470,2165,2165,2165,2165,897
20231215,132500,789603465,2175,2170,2175,2170,300
20231215,132400,788951135,2175,2175,2175,2175,0
20231215,132300,788951135,2175,2175,2175,2175,0
20231215,132200,788951135,2175,2175,2175,2175,0
20231215,132100,788951135,2175,2175,2175,2175,0
20231215,132000,788951135,2175,2175,2175,2175,0
20231215,131900,788951135,2175,2175,2175,2175,0
20231215,131800,788951135,2175,2175,2175,2175,3
20231215,131700,788944610,2175,2175,2175,2175,5
20231215,131600,788933735,2175,2175,2175,2175,3
20231215,131500,788927210,2180,2180,2180,2180,2
20231215,131400,788922850,2180,2180,2180,2180,32
20231215,131300,788853090,2180,2180,2180,2180,0
20231215,131200,788853090,2180,2180,2180,2180,4000
20231215,131100,780133090,2180,2180,2180,2180,0
20231215,131000,780133090,2180,2160,2180,2160,8851
20231215,130900,761005435,2160,2160,2160,2160,0
20231215,130800,761005435,2160,2170,2170,2160,20000
20231215,130700,717793970,2170,2170,2170,2170,1713
20231215,130600,714076760,2170,2170,2170,2170,0
20231215,130500,714076760,2170,2170,2170,2170,0
20231215,130400,714076760,2170,2170,2170,2170,595
20231215,130300,712785610,2170,2170,2170,2170,37
20231215,130200,712705320,2180,2180,2180,2180,0
20231215,130100,712705320,2180,2180,2180,2180,0
20231215,130000,712705320,2180,2180,2180,2180,0
20231215,125900,712705320,2180,2180,2180,2180,200
20231215,125800,712269320,2185,2185,2185,2185,0
20231215,125700,712269320,2185,2185,2185,2185,0
20231215,125600,712269320,2185,2185,2185,2185,0
20231215,125500,712269320,2185,2180,2185,2180,1000
20231215,125400,710088545,2175,2175,2175,2175,1376
20231215,125300,707095745,2175,2175,2175,2175,151
20231215,125200,706767320,2180,2190,2190,2180,3806
20231215,125100,698461180,2190,2190,2190,2190,1000
20231215,125000,696271180,2190,2190,2190,2185,5052
20231215,124900,685207525,2180,2180,2190,2180,5100
20231215,124800,674064825,2180,2155,2185,2155,17503
20231215,124700,635988070,2155,2155,2155,2155,0
20231215,124600,635988070,2155,2155,2155,2155,0
20231215,124500,635988070,2155,2155,2155,2155,0
20231215,124400,635988070,2155,2155,2155,2155,3000
20231215,124300,629523070,2155,2155,2155,2155,3000
20231215,124200,623058070,2145,2140,2145,2140,3048
20231215,124100,616520345,2140,2145,2145,2140,6531
20231215,124000,602537005,2145,2145,2145,2145,1789
20231215,123900,598699600,2160,2160,2160,2160,0
20231215,123800,598699600,2160,2160,2160,2160,0
20231215,123700,598699600,2160,2160,2160,2160,0
20231215,123600,598699600,2160,2160,2160,2160,325
20231215,123500,597997600,2160,2160,2160,2160,0
20231215,123400,597997600,2160,2160,2160,2160,200
20231215,123300,597565600,2145,2150,2150,2145,2100
20231215,123200,593052645,2150,2155,2155,2150,10000
20231215,123100,571550890,2160,2160,2160,2160,10
20231215,123000,571529290,2155,2155,2155,2155,0
20231215,122900,571529290,2155,2155,2155,2155,20
20231215,122800,571486190,2160,2150,2160,2150,2150
20231215,122700,566848045,2150,2150,2150,2150,0
20231215,122600,566848045,2150,2150,2150,2150,0
20231215,122500,566848045,2150,2150,2150,2150,0
20231215,122400,566848045,2150,2150,2150,2150,0
20231215,122300,566848045,2150,2150,2150,2150,0
20231215,122200,566848045,2150,2160,2160,2150,50
20231215,122100,566740245,2160,2160,2160,2160,0
20231215,122000,566740245,2160,2160,2160,2160,0
20231215,121900,566740245,2160,2160,2160,2160,0
20231215,121800,566740245,2160,2160,2160,2160,757
20231215,121700,565105125,2155,2155,2155,2155,0
20231215,121600,565105125,2155,2155,2155,2155,1150
20231215,121500,562626875,2160,2160,2160,2160,0
20231215,121400,562626875,2160,2160,2160,2160,5
20231215,121300,562616075,2155,2155,2155,2155,0
20231215,121200,562616075,2155,2155,2155,2155,0
20231215,121100,562616075,2155,2155,2155,2155,49
20231215,121000,562510480,2155,2155,2155,2155,61
20231215,120900,562379025,2155,2155,2155,2155,0
20231215,120800,562379025,2155,2155,2155,2155,1358
20231215,120700,559452535,2155,2155,2155,2155,0
20231215,120600,559452535,2155,2155,2155,2155,0
20231215,120500,559452535,2155,2155,2155,2155,0
20231215,120400,559452535,2155,2155,2155,2155,0
20231215,120300,559452535,2155,2155,2155,2155,0
20231215,120200,559452535,2155,2155,2155,2155,0
20231215,120100,559452535,2155,2155,2155,2155,17
20231215,120000,559415900,2155,2155,2155,2155,0
20231215,115900,559415900,2155,2155,2155,2155,100
20231215,115800,559200400,2155,2155,2155,2155,18
20231215,115700,559161610,2160,2160,2160,2160,0
20231215,115600,559161610,2160,2160,2160,2160,0
20231215,115500,559161610,2160,2160,2160,2160,22
20231215,115400,559114090,2160,2160,2160,2160,804
20231215,115300,557377450,2170,2170,2170,2170,71
20231215,115200,557223380,2170,2170,2170,2170,0
20231215,115100,557223380,2170,2170,2170,2170,0
20231215,115000,557223380,2170,2170,2170,2170,0
20231215,114900,557223380,2170,2170,2170,2170,0
20231215,114800,557223380,2170,2170,2170,2170,0
20231215,114700,557223380,2170,2170,2170,2170,0
20231215,114600,557223380,2170,2170,2170,2170,0
20231215,114500,557223380,2170,2165,2170,2165,100
20231215,114400,557006385,2165,2165,2165,2165,20
20231215,114300,556963085,2165,2165,2165,2165,2000
20231215,114200,552633085,2165,2160,2165,2160,1046
20231215,114100,550368780,2160,2160,2160,2160,243
20231215,114000,549843900,2155,2155,2155,2155,308
20231215,113900,549180160,2160,2155,2160,2155,702
20231215,113800,547664850,2155,2160,2160,2155,3005
20231215,113700,541174055,2145,2145,2145,2145,0
20231215,113600,541174055,2145,2145,2145,2145,454
20231215,113500,540200225,2145,2145,2145,2145,290
20231215,113400,539578175,2145,2145,2145,2145,0
20231215,113300,539578175,2145,2145,2145,2145,0
20231215,113200,539578175,2145,2145,2145,2145,103
20231215,113100,539357240,2150,2150,2150,2150,446
20231215,113000,538398340,2145,2145,2145,2145,0
20231215,112900,538398340,2145,2145,2145,2145,0
20231215,112800,538398340,2145,2145,2145,2145,0
20231215,112700,538398340,2145,2145,2145,2145,0
20231215,112600,538398340,2145,2145,2145,2145,0
20231215,112500,538398340,2145,2145,2145,2145,21
20231215,112400,538353295,2160,2160,2160,2160,0
20231215,112300,538353295,2160,2160,2160,2145,2978
20231215,112200,531921580,2160,2160,2160,2160,0
20231215,112100,531921580,2160,2160,2160,2160,22
20231215,112000,531874060,2150,2150,2150,2150,303
20231215,111900,531222610,2150,2150,2150,2150,0
20231215,111800,531222610,2150,2150,2150,2150,0
20231215,111700,531222610,2150,2150,2150,2150,0
20231215,111600,531222610,2150,2150,2150,2150,0
20231215,111500,531222610,2150,2155,2155,2150,110
20231215,111400,530985860,2150,2150,2150,2150,280
20231215,111300,530383860,2150,2150,2150,2150,5
20231215,111200,530373110,2150,2150,2150,2150,310
20231215,111100,529706610,2145,2145,2145,2145,0
20231215,111000,529706610,2145,2145,2145,2145,2
20231215,110900,529702320,2150,2150,2150,2150,0
20231215,110800,529702320,2150,2150,2150,2150,23
20231215,110700,529652870,2145,2145,2145,2145,0
20231215,110600,529652870,2145,2145,2145,2145,1
20231215,110500,529650725,2160,2160,2160,2160,0
20231215,110400,529650725,2160,2160,2160,2160,0
20231215,110300,529650725,2160,2160,2160,2160,0
20231215,110200,529650725,2160,2160,2160,2160,0
20231215,110100,529650725,2160,2155,2160,2155,500
20231215,110000,528570925,2145,2145,2145,2145,0
20231215,105900,528570925,2145,2145,2145,2145,0
20231215,105800,528570925,2145,2145,2145,2145,51
20231215,105700,528461530,2145,2145,2155,2145,598
20231215,105600,527173820,2145,2145,2145,2145,0
20231215,105500,527173820,2145,2140,2145,2140,4447
20231215,105400,517642240,2140,2140,2140,2140,0
20231215,105300,517642240,2140,2145,2145,2140,561
20231215,105200,516441695,2140,2140,2140,2140,0
20231215,105100,516441695,2140,2140,2140,2140,7
20231215,105000,516426715,2125,2125,2125,2125,0
20231215,104900,516426715,2125,2130,2130,2125,3000
20231215,104800,510041705,2130,2145,2145,2130,7065
20231215,104700,494980800,2140,2140,2140,2140,20
20231215,104600,494938000,2135,2135,2135,2135,5062
20231215,104500,484130630,2140,2150,2150,2140,20500
20231215,104400,440214735,2160,2160,2160,2160,0
20231215,104300,440214735,2160,2160,2160,2160,1000
20231215,104200,438054735,2160,2160,2160,2160,0
20231215,104100,438054735,2160,2160,2160,2160,0
20231215,104000,438054735,2160,2160,2160,2160,0
20231215,103900,438054735,2160,2155,2160,2155,55
20231215,103800,437935960,2150,2155,2160,2150,740
20231215,103700,436340285,2155,2150,2155,2150,453
20231215,103600,435366315,2150,2150,2150,2150,200
20231215,103500,434936315,2150,2155,2155,2150,626
20231215,103400,433587915,2150,2155,2155,2150,3676
20231215,103300,425671135,2155,2160,2160,2155,102
20231215,103200,425451295,2160,2160,2160,2160,10
20231215,103100,425429695,2155,2155,2155,2155,0
20231215,103000,425429695,2155,2155,2155,2155,90
20231215,102900,425235745,2165,2165,2165,2165,9
20231215,102800,425216260,2155,2155,2155,2155,0
20231215,102700,425216260,2155,2155,2155,2155,808
20231215,102600,423475020,2155,2155,2155,2155,70
20231215,102500,423324170,2155,2160,2160,2155,33
20231215,102400,423252895,2160,2155,2160,2155,258
20231215,102300,422696515,2155,2155,2155,2155,100
20231215,102200,422481015,2165,2165,2165,2165,50
20231215,102100,422372765,2165,2160,2165,2160,700
20231215,102000,420859765,2160,2160,2160,2160,0
20231215,101900,420859765,2160,2160,2160,2160,0
20231215,101800,420859765,2160,2160,2160,2160,0
20231215,101700,420859765,2160,2160,2160,2160,0
20231215,101600,420859765,2160,2160,2160,2160,100
20231215,101500,420643765,2160,2160,2160,2160,300
20231215,101400,419995765,2160,2160,2160,2160,3501
20231215,101300,412433605,2170,2170,2170,2170,0
20231215,101200,412433605,2170,2170,2170,2170,20
20231215,101100,412390205,2170,2160,2170,2160,69
20231215,101000,412240985,2165,2165,2165,2165,1
20231215,100900,412238820,2170,2170,2170,2165,2633
20231215,100800,406538345,2175,2175,2175,2175,0
20231215,100700,406538345,2175,2175,2175,2175,0
20231215,100600,406538345,2175,2175,2175,2175,0
20231215,100500,406538345,2175,2175,2175,2175,231
20231215,100400,406035920,2175,2175,2175,2175,0
20231215,100300,406035920,2175,2175,2175,2170,14359
20231215,100200,374845110,2180,2180,2180,2180,6000
20231215,100100,361765110,2190,2190,2190,2190,1149
20231215,100000,359248800,2190,2195,2205,2190,14112
20231215,095900,328206065,2195,2190,2195,2175,6399
20231215,095800,314213840,2180,2180,2180,2180,10
20231215,095700,314192040,2175,2175,2175,2175,6678
20231215,095600,299667390,2180,2180,2180,2180,1138
20231215,095500,297186550,2190,2190,2190,2190,0
20231215,095400,297186550,2190,2190,2190,2190,0
20231215,095300,297186550,2190,2180,2190,2175,3437
20231215,095200,289694890,2190,2190,2190,2190,1001
20231215,095100,287502700,2190,2190,2190,2190,0
20231215,095000,287502700,2190,2190,2190,2190,23
20231215,094900,287452330,2180,2185,2185,2180,163
20231215,094800,287096925,2185,2185,2185,2185,2527
20231215,094700,281575430,2195,2185,2195,2185,2001
20231215,094600,277203235,2185,2190,2195,2185,1404
20231215,094500,274133105,2190,2195,2195,2190,2365
20231215,094400,268951450,2195,2195,2195,2195,101
20231215,094300,268729755,2200,2200,2200,2200,1000
20231215,094200,266529755,2200,2200,2200,2200,1921
20231215,094100,262303555,2200,2200,2200,2200,0
20231215,094000,262303555,2200,2200,2200,2200,896
20231215,093900,260332355,2200,2200,2200,2200,105
20231215,093800,260101355,2205,2205,2205,2205,76
20231215,093700,259933775,2205,2205,2210,2205,1268
20231215,093600,257132810,2190,2210,2210,2190,2267
20231215,093500,252161830,2210,2210,2210,2210,261
20231215,093400,251585020,2200,2200,2200,2200,31
20231215,093300,251516820,2210,2210,2210,2210,4
20231215,093200,251507980,2210,2210,2210,2190,119
20231215,093100,251245090,2210,2190,2210,2190,578
20231215,093000,249974260,2190,2190,2190,2190,44
20231215,092900,249877900,2190,2195,2195,2190,1000
20231215,092800,247682930,2205,2205,2205,2205,1
20231215,092700,247680725,2205,2195,2205,2195,1001
20231215,092600,245473530,2205,2205,2205,2205,0
20231215,092500,245473530,2205,2205,2205,2205,0
20231215,092400,245473530,2205,2195,2205,2190,103
20231215,092300,245247630,2195,2195,2195,2195,1
20231215,092200,245245435,2195,2195,2195,2195,0
20231215,092100,245245435,2195,2215,2215,2195,3084
20231215,092000,238447865,2215,2215,2215,2215,436
20231215,091900,237482125,2215,2215,2235,2200,29786
20231215,091800,171360925,2200,2200,2200,2200,42
20231215,091700,171268525,2215,2215,2215,2215,325
20231215,091600,170548650,2220,2200,2220,2200,167
20231215,091500,170178250,2200,2220,2220,2200,3033
20231215,091400,163493070,2200,2220,2225,2200,839
20231215,091300,161633565,2200,2210,2225,2200,8381
20231215,091200,143008835,2215,2210,2220,2210,10695
20231215,091100,119295165,2215,2175,2215,2175,24496
20231215,091000,65357830,2170,2170,2170,2170,6077
20231215,090900,52170740,2170,2170,2170,2170,5079
20231215,090800,41149310,2170,2170,2170,2170,92
20231215,090700,40949670,2170,2180,2195,2165,8488
20231215,090600,22409845,2195,2195,2195,2190,218
20231215,090500,21931410,2180,2180,2180,2180,0
20231215,090400,21931410,2180,2195,2195,2175,2410
20231215,090300,16683745,2175,2170,2175,2170,4214
20231215,090200,7518855,2175,2175,2175,2175,300
20231215,090100,6866355,2175,2175,2200,2170,1251
20231215,090000,4144590,2170,2210,2210,2170,1879