stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211400,3277321800,2875,2875,2875,2875,12529
20231214,211300,3277321800,2875,2875,2875,2875,0
20231214,211200,3277321800,2875,2875,2875,2875,0
20231214,211100,3277321800,2875,2875,2875,2875,0
20231214,211000,3277321800,2875,2875,2875,2875,0
20231214,210900,3277321800,2875,2875,2875,2875,0
20231214,210800,3277321800,2875,2875,2875,2875,0
20231214,210700,3277321800,2875,2875,2875,2875,0
20231214,210600,3277321800,2875,2875,2875,2875,0
20231214,210500,3277321800,2875,2875,2875,2875,0
20231214,210400,3277321800,2875,2875,2875,2875,0
20231214,210300,3277321800,2875,2875,2875,2875,0
20231214,210200,3277321800,2875,2875,2875,2875,0
20231214,210100,3277321800,2875,2875,2875,2875,0
20231214,210000,3277321800,2875,2875,2875,2875,0
20231214,205900,3277321800,2875,2875,2875,2875,0
20231214,205800,3277321800,2875,2875,2875,2875,0
20231214,205700,3277321800,2875,2875,2875,2875,0
20231214,205600,3277321800,2875,2875,2875,2875,0
20231214,205500,3277321800,2875,2875,2875,2875,0
20231214,205400,3277321800,2875,2875,2875,2875,0
20231214,205300,3277321800,2875,2875,2875,2875,0
20231214,205200,3277321800,2875,2875,2875,2875,0
20231214,205100,3277321800,2875,2875,2875,2875,0
20231214,205000,3277321800,2875,2875,2875,2875,0
20231214,204900,3277321800,2875,2875,2875,2875,0
20231214,204800,3277321800,2875,2875,2875,2875,0
20231214,204700,3277321800,2875,2875,2875,2875,0
20231214,204600,3277321800,2875,2875,2875,2875,0
20231214,204500,3277321800,2875,2875,2875,2875,0
20231214,204400,3277321800,2875,2875,2875,2875,12529
20231214,204300,3277321800,2875,2875,2875,2875,0
20231214,204200,3277321800,2875,2875,2875,2875,0
20231214,204100,3277321800,2875,2875,2875,2875,0
20231214,204000,3277321800,2875,2875,2875,2875,0
20231214,203900,3277321800,2875,2875,2875,2875,0
20231214,203800,3277321800,2875,2875,2875,2875,0
20231214,203700,3277321800,2875,2875,2875,2875,0
20231214,203600,3277321800,2875,2875,2875,2875,0
20231214,203500,3277321800,2875,2875,2875,2875,0
20231214,203400,3277321800,2875,2875,2875,2875,0
20231214,203300,3277321800,2875,2875,2875,2875,0
20231214,203200,3277321800,2875,2875,2875,2875,0
20231214,203100,3277321800,2875,2875,2875,2875,0
20231214,203000,3277321800,2875,2875,2875,2875,0
20231214,202900,3277321800,2875,2875,2875,2875,0
20231214,202800,3277321800,2875,2875,2875,2875,0
20231214,202700,3277321800,2875,2875,2875,2875,0
20231214,202600,3277321800,2875,2875,2875,2875,0
20231214,202500,3277321800,2875,2875,2875,2875,0
20231214,202400,3277321800,2875,2875,2875,2875,0
20231214,202300,3277321800,2875,2875,2875,2875,0
20231214,202200,3277321800,2875,2875,2875,2875,0
20231214,202100,3277321800,2875,2875,2875,2875,0
20231214,202000,3277321800,2875,2875,2875,2875,0
20231214,201900,3277321800,2875,2875,2875,2875,0
20231214,201800,3277321800,2875,2875,2875,2875,0
20231214,201700,3277321800,2875,2875,2875,2875,0
20231214,201600,3277321800,2875,2875,2875,2875,0
20231214,201500,3277321800,2875,2875,2875,2875,0
20231214,201400,3277321800,2875,2875,2875,2875,12529
20231214,201300,3277321800,2875,2875,2875,2875,0
20231214,201200,3277321800,2875,2875,2875,2875,0
20231214,201100,3277321800,2875,2875,2875,2875,0
20231214,201000,3277321800,2875,2875,2875,2875,0
20231214,200900,3277321800,2875,2875,2875,2875,0
20231214,200800,3277321800,2875,2875,2875,2875,0
20231214,200700,3277321800,2875,2875,2875,2875,0
20231214,200600,3277321800,2875,2875,2875,2875,0
20231214,200500,3277321800,2875,2875,2875,2875,0
20231214,200400,3277321800,2875,2875,2875,2875,0
20231214,200300,3277321800,2875,2875,2875,2875,0
20231214,200200,3277321800,2875,2875,2875,2875,0
20231214,200100,3277321800,2875,2875,2875,2875,0
20231214,200000,3277321800,2875,2875,2875,2875,0
20231214,195900,3277321800,2875,2875,2875,2875,0
20231214,195800,3277321800,2875,2875,2875,2875,0
20231214,195700,3277321800,2875,2875,2875,2875,0
20231214,195600,3277321800,2875,2875,2875,2875,0
20231214,195500,3277321800,2875,2875,2875,2875,0
20231214,195400,3277321800,2875,2875,2875,2875,0
20231214,195300,3277321800,2875,2875,2875,2875,0
20231214,195200,3277321800,2875,2875,2875,2875,0
20231214,195100,3277321800,2875,2875,2875,2875,0
20231214,195000,3277321800,2875,2875,2875,2875,0
20231214,194900,3277321800,2875,2875,2875,2875,0
20231214,194800,3277321800,2875,2875,2875,2875,0
20231214,194700,3277321800,2875,2875,2875,2875,0
20231214,194600,3277321800,2875,2875,2875,2875,0
20231214,194500,3277321800,2875,2875,2875,2875,0
20231214,194400,3277321800,2875,2875,2875,2875,12529
20231214,194300,3277321800,2875,2875,2875,2875,0
20231214,194200,3277321800,2875,2875,2875,2875,0
20231214,194100,3277321800,2875,2875,2875,2875,0
20231214,194000,3277321800,2875,2875,2875,2875,0
20231214,193900,3277321800,2875,2875,2875,2875,0
20231214,193800,3277321800,2875,2875,2875,2875,0
20231214,193700,3277321800,2875,2875,2875,2875,0
20231214,193600,3277321800,2875,2875,2875,2875,0
20231214,193500,3277321800,2875,2875,2875,2875,0
20231214,193400,3277321800,2875,2875,2875,2875,0
20231214,193300,3277321800,2875,2875,2875,2875,0
20231214,193200,3277321800,2875,2875,2875,2875,0
20231214,193100,3277321800,2875,2875,2875,2875,0
20231214,193000,3277321800,2875,2875,2875,2875,0
20231214,192900,3277321800,2875,2875,2875,2875,0
20231214,192800,3277321800,2875,2875,2875,2875,0
20231214,192700,3277321800,2875,2875,2875,2875,0
20231214,192600,3277321800,2875,2875,2875,2875,0
20231214,192500,3277321800,2875,2875,2875,2875,0
20231214,192400,3277321800,2875,2875,2875,2875,0
20231214,192300,3277321800,2875,2875,2875,2875,0
20231214,192200,3277321800,2875,2875,2875,2875,0
20231214,192100,3277321800,2875,2875,2875,2875,0
20231214,192000,3277321800,2875,2875,2875,2875,0
20231214,191900,3277321800,2875,2875,2875,2875,0
20231214,191800,3277321800,2875,2875,2875,2875,0
20231214,191700,3277321800,2875,2875,2875,2875,0
20231214,191600,3277321800,2875,2875,2875,2875,0
20231214,191500,3277321800,2875,2875,2875,2875,0
20231214,191400,3277321800,2875,2875,2875,2875,12529
20231214,191300,3277321800,2875,2875,2875,2875,0
20231214,191200,3277321800,2875,2875,2875,2875,0
20231214,191100,3277321800,2875,2875,2875,2875,0
20231214,191000,3277321800,2875,2875,2875,2875,0
20231214,190900,3277321800,2875,2875,2875,2875,0
20231214,190800,3277321800,2875,2875,2875,2875,0
20231214,190700,3277321800,2875,2875,2875,2875,0
20231214,190600,3277321800,2875,2875,2875,2875,0
20231214,190500,3277321800,2875,2875,2875,2875,0
20231214,190400,3277321800,2875,2875,2875,2875,0
20231214,190300,3277321800,2875,2875,2875,2875,0
20231214,190200,3277321800,2875,2875,2875,2875,0
20231214,190100,3277321800,2875,2875,2875,2875,0
20231214,190000,3277321800,2875,2875,2875,2875,0
20231214,185900,3277321800,2875,2875,2875,2875,0
20231214,185800,3277321800,2875,2875,2875,2875,0
20231214,185700,3277321800,2875,2875,2875,2875,0
20231214,185600,3277321800,2875,2875,2875,2875,0
20231214,185500,3277321800,2875,2875,2875,2875,0
20231214,185400,3277321800,2875,2875,2875,2875,0
20231214,185300,3277321800,2875,2875,2875,2875,0
20231214,185200,3277321800,2875,2875,2875,2875,0
20231214,185100,3277321800,2875,2875,2875,2875,0
20231214,185000,3277321800,2875,2875,2875,2875,0
20231214,184900,3277321800,2875,2875,2875,2875,0
20231214,184800,3277321800,2875,2875,2875,2875,0
20231214,184700,3277321800,2875,2875,2875,2875,0
20231214,184600,3277321800,2875,2875,2875,2875,0
20231214,184500,3277321800,2875,2875,2875,2875,0
20231214,184400,3277321800,2875,2875,2875,2875,12529
20231214,184300,3277321800,2875,2875,2875,2875,0
20231214,184200,3277321800,2875,2875,2875,2875,0
20231214,184100,3277321800,2875,2875,2875,2875,0
20231214,184000,3277321800,2875,2875,2875,2875,0
20231214,183900,3277321800,2875,2875,2875,2875,0
20231214,183800,3277321800,2875,2875,2875,2875,0
20231214,183700,3277321800,2875,2875,2875,2875,0
20231214,183600,3277321800,2875,2875,2875,2875,0
20231214,183500,3277321800,2875,2875,2875,2875,0
20231214,183400,3277321800,2875,2875,2875,2875,0
20231214,183300,3277321800,2875,2875,2875,2875,0
20231214,183200,3277321800,2875,2875,2875,2875,0
20231214,183100,3277321800,2875,2875,2875,2875,0
20231214,183000,3277321800,2875,2875,2875,2875,0
20231214,182900,3277321800,2875,2875,2875,2875,0
20231214,182800,3277321800,2875,2875,2875,2875,0
20231214,182700,3277321800,2875,2875,2875,2875,0
20231214,182600,3277321800,2875,2875,2875,2875,0
20231214,182500,3277321800,2875,2875,2875,2875,0
20231214,182400,3277321800,2875,2875,2875,2875,0
20231214,182300,3277321800,2875,2875,2875,2875,0
20231214,182200,3277321800,2875,2875,2875,2875,0
20231214,182100,3277321800,2875,2875,2875,2875,0
20231214,182000,3277321800,2875,2875,2875,2875,0
20231214,181900,3277321800,2875,2875,2875,2875,0
20231214,181800,3277321800,2875,2875,2875,2875,0
20231214,181700,3277321800,2875,2875,2875,2875,0
20231214,181600,3277321800,2875,2875,2875,2875,0
20231214,181500,3277321800,2875,2875,2875,2875,0
20231214,181400,3277321800,2875,2875,2875,2875,12529
20231214,181300,3277321800,2875,2875,2875,2875,0
20231214,181200,3277321800,2875,2875,2875,2875,0
20231214,181100,3277321800,2875,2875,2875,2875,0
20231214,181000,3277321800,2875,2875,2875,2875,0
20231214,180900,3277321800,2875,2875,2875,2875,0
20231214,180800,3277321800,2875,2875,2875,2875,0
20231214,180700,3277321800,2875,2875,2875,2875,0
20231214,180600,3277321800,2875,2875,2875,2875,0
20231214,180500,3277321800,2875,2875,2875,2875,0
20231214,180400,3277321800,2875,2875,2875,2875,0
20231214,180300,3277321800,2875,2875,2875,2875,0
20231214,180200,3277321800,2875,2875,2875,2875,0
20231214,180100,3277321800,2875,2875,2875,2875,0
20231214,180000,3277321800,2875,2875,2875,2875,0
20231214,175900,3277321800,2875,2875,2875,2875,0
20231214,175800,3277321800,2875,2875,2875,2875,0
20231214,175700,3277321800,2875,2875,2875,2875,0
20231214,175600,3277321800,2875,2875,2875,2875,0
20231214,175500,3277321800,2875,2875,2875,2875,0
20231214,175400,3277321800,2875,2875,2875,2875,0
20231214,175300,3277321800,2875,2875,2875,2875,0
20231214,175200,3277321800,2875,2875,2875,2875,0
20231214,175100,3277321800,2875,2875,2875,2875,0
20231214,175000,3277321800,2875,2875,2875,2875,0
20231214,174900,3277321800,2875,2875,2875,2875,0
20231214,174800,3277321800,2875,2875,2875,2875,0
20231214,174700,3277321800,2875,2875,2875,2875,0
20231214,174600,3277321800,2875,2875,2875,2875,0
20231214,174500,3277321800,2875,2875,2875,2875,0
20231214,174400,3277321800,2875,2875,2875,2875,12529
20231214,174300,3277321800,2875,2875,2875,2875,0
20231214,174200,3277321800,2875,2875,2875,2875,0
20231214,174100,3277321800,2875,2875,2875,2875,0
20231214,174000,3277321800,2875,2875,2875,2875,0
20231214,173900,3277321800,2875,2875,2875,2875,0
20231214,173800,3277321800,2875,2875,2875,2875,0
20231214,173700,3277321800,2875,2875,2875,2875,0
20231214,173600,3277321800,2875,2875,2875,2875,0
20231214,173500,3277321800,2875,2875,2875,2875,0
20231214,173400,3277321800,2875,2875,2875,2875,0
20231214,173300,3277321800,2875,2875,2875,2875,0
20231214,173200,3277321800,2875,2875,2875,2875,0
20231214,173100,3277321800,2875,2875,2875,2875,0
20231214,173000,3277321800,2875,2875,2875,2875,0
20231214,172900,3277321800,2875,2875,2875,2875,0
20231214,172800,3277321800,2875,2875,2875,2875,0
20231214,172700,3277321800,2875,2875,2875,2875,0
20231214,172600,3277321800,2875,2875,2875,2875,0
20231214,172500,3277321800,2875,2875,2875,2875,0
20231214,172400,3277321800,2875,2875,2875,2875,0
20231214,172300,3277321800,2875,2875,2875,2875,0
20231214,172200,3277321800,2875,2875,2875,2875,0
20231214,172100,3277321800,2875,2875,2875,2875,0
20231214,172000,3277321800,2875,2875,2875,2875,0
20231214,171900,3277321800,2875,2875,2875,2875,0
20231214,171800,3277321800,2875,2875,2875,2875,0
20231214,171700,3277321800,2875,2875,2875,2875,0
20231214,171600,3277321800,2875,2875,2875,2875,0
20231214,171500,3277321800,2875,2875,2875,2875,0
20231214,171400,3277321800,2875,2875,2875,2875,12529
20231214,171300,3277321800,2875,2875,2875,2875,0
20231214,171200,3277321800,2875,2875,2875,2875,0
20231214,171100,3277321800,2875,2875,2875,2875,0
20231214,171000,3277321800,2875,2875,2875,2875,0
20231214,170900,3277321800,2875,2875,2875,2875,0
20231214,170800,3277321800,2875,2875,2875,2875,0
20231214,170700,3277321800,2875,2875,2875,2875,0
20231214,170600,3277321800,2875,2875,2875,2875,0
20231214,170500,3277321800,2875,2875,2875,2875,0
20231214,170400,3277321800,2875,2875,2875,2875,0
20231214,170300,3277321800,2875,2875,2875,2875,0
20231214,170200,3277321800,2875,2875,2875,2875,0
20231214,170100,3277321800,2875,2875,2875,2875,0
20231214,170000,3277321800,2875,2875,2875,2875,0
20231214,165900,3277321800,2875,2875,2875,2875,0
20231214,165800,3277321800,2875,2875,2875,2875,0
20231214,165700,3277321800,2875,2875,2875,2875,0
20231214,165600,3277321800,2875,2875,2875,2875,0
20231214,165500,3277321800,2875,2875,2875,2875,0
20231214,165400,3277321800,2875,2875,2875,2875,0
20231214,165300,3277321800,2875,2875,2875,2875,0
20231214,165200,3277321800,2875,2875,2875,2875,0
20231214,165100,3277321800,2875,2875,2875,2875,0
20231214,165000,3277321800,2875,2875,2875,2875,0
20231214,164900,3277321800,2875,2875,2875,2875,0
20231214,164800,3277321800,2875,2875,2875,2875,0
20231214,164700,3277321800,2875,2875,2875,2875,0
20231214,164600,3277321800,2875,2875,2875,2875,0
20231214,164500,3277321800,2875,2875,2875,2875,0
20231214,164400,3277321800,2875,2875,2875,2875,12529
20231214,164300,3277321800,2875,2875,2875,2875,0
20231214,164200,3277321800,2875,2875,2875,2875,0
20231214,164100,3277321800,2875,2875,2875,2875,0
20231214,164000,3277321800,2875,2875,2875,2875,0
20231214,163900,3277321800,2875,2875,2875,2875,0
20231214,163800,3277321800,2875,2875,2875,2875,0
20231214,163700,3277321800,2875,2875,2875,2875,0
20231214,163600,3277321800,2875,2875,2875,2875,0
20231214,163500,3277321800,2875,2875,2875,2875,0
20231214,163400,3277321800,2875,2875,2875,2875,0
20231214,163300,3277321800,2875,2875,2875,2875,0
20231214,163200,3277321800,2875,2875,2875,2875,0
20231214,163100,3277321800,2875,2875,2875,2875,0
20231214,163000,3277321800,2875,2875,2875,2875,0
20231214,162900,3277321800,2875,2875,2875,2875,0
20231214,162800,3277321800,2875,2875,2875,2875,0
20231214,162700,3277321800,2875,2875,2875,2875,0
20231214,162600,3277321800,2875,2875,2875,2875,0
20231214,162500,3277321800,2875,2875,2875,2875,0
20231214,162400,3277321800,2875,2875,2875,2875,0
20231214,162300,3277321800,2875,2875,2875,2875,0
20231214,162200,3277321800,2875,2875,2875,2875,0
20231214,162100,3277321800,2875,2875,2875,2875,0
20231214,162000,3277321800,2875,2875,2875,2875,0
20231214,161900,3277321800,2875,2875,2875,2875,0
20231214,161800,3277321800,2875,2875,2875,2875,0
20231214,161700,3277321800,2875,2875,2875,2875,0
20231214,161600,3277321800,2875,2875,2875,2875,0
20231214,161500,3277321800,2875,2875,2875,2875,0
20231214,161400,3277321800,2875,2875,2875,2875,12529
20231214,161300,3277321800,2875,2875,2875,2875,0
20231214,161200,3277321800,2875,2875,2875,2875,0
20231214,161100,3277321800,2875,2875,2875,2875,0
20231214,161000,3277321800,2875,2875,2875,2875,0
20231214,160900,3277321800,2875,2875,2875,2875,0
20231214,160800,3277321800,2875,2875,2875,2875,0
20231214,160700,3277321800,2875,2875,2875,2875,0
20231214,160600,3277321800,2875,2875,2875,2875,0
20231214,160500,3277321800,2875,2875,2875,2875,0
20231214,160400,3277321800,2875,2875,2875,2875,0
20231214,160300,3277321800,2875,2875,2875,2875,0
20231214,160200,3277321800,2875,2875,2875,2875,0
20231214,160100,3277321800,2875,2875,2875,2875,0
20231214,160000,3277321800,2875,2875,2875,2875,0
20231214,155900,3277321800,2875,2875,2875,2875,0
20231214,155800,3277321800,2875,2875,2875,2875,0
20231214,155700,3277321800,2875,2875,2875,2875,0
20231214,155600,3277321800,2875,2875,2875,2875,0
20231214,155500,3277321800,2875,2875,2875,2875,0
20231214,155400,3277321800,2875,2875,2875,2875,0
20231214,155300,3277321800,2875,2875,2875,2875,0
20231214,155200,3277321800,2875,2875,2875,2875,0
20231214,155100,3277321800,2875,2875,2875,2875,0
20231214,155000,3277321800,2875,2875,2875,2875,0
20231214,154900,3277321800,2875,2875,2875,2875,0
20231214,154800,3277321800,2875,2875,2875,2875,0
20231214,154700,3277321800,2875,2875,2875,2875,0
20231214,154600,3277321800,2875,2875,2875,2875,0
20231214,154500,3277321800,2875,2875,2875,2875,0
20231214,154400,3277321800,2875,2875,2875,2875,12529
20231214,154300,3277321800,2875,2875,2875,2875,0
20231214,154200,3277321800,2875,2875,2875,2875,0
20231214,154100,3277321800,2875,2875,2875,2875,0
20231214,154000,3277321800,2875,2875,2875,2875,0
20231214,153900,3277321800,2875,2875,2875,2875,0
20231214,153800,3277321800,2875,2875,2875,2875,0
20231214,153700,3277321800,2875,2875,2875,2875,0
20231214,153600,3277321800,2875,2875,2875,2875,0
20231214,153500,3277321800,2875,2875,2875,2875,0
20231214,153400,3277321800,2875,2875,2875,2875,0
20231214,153300,3277321800,2875,2875,2875,2875,0
20231214,153200,3277321800,2875,2875,2875,2875,0
20231214,153100,3277321800,2875,2875,2875,2875,0
20231214,153000,3277321800,2875,2875,2875,2875,12529
20231214,152900,3241300925,2875,2875,2875,2875,0
20231214,152800,3241300925,2875,2875,2875,2875,0
20231214,152700,3241300925,2875,2875,2875,2875,0
20231214,152600,3241300925,2875,2875,2875,2875,0
20231214,152500,3241300925,2875,2875,2875,2875,0
20231214,152400,3241300925,2875,2875,2875,2875,0
20231214,152300,3241300925,2875,2875,2875,2875,0
20231214,152200,3241300925,2875,2875,2875,2875,0
20231214,152100,3241300925,2875,2875,2875,2875,0
20231214,152000,3241300925,2875,2875,2875,2875,0
20231214,151900,3241300925,2875,2875,2875,2865,1647
20231214,151800,3236575950,2880,2855,2880,2855,1849
20231214,151700,3231273420,2865,2860,2865,2855,5283
20231214,151600,3216177880,2860,2860,2860,2850,2452
20231214,151500,3209173830,2855,2860,2860,2850,545
20231214,151400,3207617790,2850,2855,2855,2850,467
20231214,151300,3206285790,2865,2850,2865,2850,597
20231214,151200,3204581650,2850,2860,2860,2850,38
20231214,151100,3204473240,2865,2850,2865,2850,312
20231214,151000,3203583610,2850,2850,2850,2850,785
20231214,150900,3201346360,2850,2860,2860,2850,172
20231214,150800,3200855540,2860,2850,2860,2850,38
20231214,150700,3200747230,2850,2870,2870,2850,809
20231214,150600,3198441280,2850,2845,2870,2845,748
20231214,150500,3196302375,2865,2845,2865,2845,966
20231214,150400,3193553945,2845,2835,2845,2835,1794
20231214,150300,3188458475,2835,2835,2840,2835,702
20231214,150200,3186464825,2835,2835,2835,2835,1378
20231214,150100,3182558195,2830,2830,2830,2830,1522
20231214,150000,3178250935,2835,2835,2845,2835,18
20231214,145900,3178199895,2840,2845,2845,2840,31
20231214,145800,3178111840,2830,2830,2845,2825,535
20231214,145700,3176596350,2830,2825,2830,2825,401
20231214,145600,3175463520,2830,2830,2830,2825,366
20231214,145500,3174428740,2830,2840,2840,2830,597
20231214,145400,3172737215,2840,2825,2840,2825,186
20231214,145300,3172211380,2825,2825,2825,2825,42
20231214,145200,3172092730,2825,2825,2825,2825,809
20231214,145100,3169807305,2825,2825,2825,2825,111
20231214,145000,3169493730,2825,2825,2825,2825,22
20231214,144900,3169431580,2825,2825,2825,2820,1385
20231214,144800,3165519100,2825,2825,2835,2825,34
20231214,144700,3165422950,2835,2835,2840,2835,137
20231214,144600,3165034535,2835,2835,2835,2835,80
20231214,144500,3164807735,2820,2830,2830,2820,253
20231214,144400,3164093430,2830,2820,2830,2820,19
20231214,144300,3164039720,2840,2825,2840,2815,307
20231214,144200,3163172045,2825,2820,2845,2815,5890
20231214,144100,3146503715,2815,2820,2830,2815,2528
20231214,144000,3139375840,2820,2815,2825,2815,158
20231214,143900,3138930320,2815,2815,2815,2815,616
20231214,143800,3137196280,2815,2810,2815,2810,520
20231214,143700,3135735055,2810,2815,2815,2805,1552
20231214,143600,3131370850,2815,2830,2845,2810,11117
20231214,143500,3100088945,2840,2835,2840,2825,3946
20231214,143400,3088915050,2840,2850,2860,2840,2025
20231214,143300,3083150235,2850,2855,2860,2850,2216
20231214,143200,3076833020,2855,2855,2860,2850,177
20231214,143100,3076326875,2855,2850,2855,2850,544
20231214,143000,3074775150,2850,2850,2860,2850,411
20231214,142900,3073600800,2865,2860,2865,2850,6893
20231214,142800,3053934085,2860,2860,2860,2860,1809
20231214,142700,3048760345,2860,2870,2870,2860,1581
20231214,142600,3044238155,2870,2860,2870,2860,210
20231214,142500,3043637505,2860,2870,2870,2860,1443
20231214,142400,3039508280,2870,2870,2870,2870,200
20231214,142300,3038934280,2870,2875,2875,2870,253
20231214,142200,3038208160,2870,2880,2880,2870,29
20231214,142100,3038124650,2880,2870,2880,2870,163
20231214,142000,3037656640,2870,2870,2870,2870,90
20231214,141900,3037398340,2880,2880,2880,2880,0
20231214,141800,3037398340,2880,2880,2880,2880,123
20231214,141700,3037044100,2880,2880,2880,2880,129
20231214,141600,3036672580,2880,2880,2880,2880,0
20231214,141500,3036672580,2880,2880,2880,2880,541
20231214,141400,3035114500,2880,2860,2880,2860,1004
20231214,141300,3032224980,2860,2875,2875,2860,3039
20231214,141200,3023506485,2875,2885,2885,2875,2509
20231214,141100,3016279835,2885,2885,2885,2885,316
20231214,141000,3015368175,2885,2890,2890,2885,13
20231214,140900,3015330630,2885,2885,2885,2885,355
20231214,140800,3014306455,2875,2875,2875,2875,1
20231214,140700,3014303580,2875,2875,2875,2875,5
20231214,140600,3014289205,2875,2875,2875,2875,39
20231214,140500,3014177080,2875,2875,2875,2875,1500
20231214,140400,3009864580,2865,2870,2870,2865,156
20231214,140300,3009417470,2865,2870,2870,2865,198
20231214,140200,3008850005,2860,2870,2870,2860,2015
20231214,140100,3003079730,2875,2875,2875,2875,367
20231214,140000,3002024605,2875,2875,2875,2875,851
20231214,135900,2999577980,2865,2870,2870,2860,1608
20231214,135800,2994977655,2870,2865,2870,2865,84
20231214,135700,2994736745,2865,2865,2865,2865,1343
20231214,135600,2990889050,2860,2860,2860,2860,0
20231214,135500,2990889050,2860,2880,2880,2860,3851
20231214,135400,2979833510,2880,2875,2880,2875,1577
20231214,135300,2975292135,2875,2880,2880,2875,1309
20231214,135200,2971522485,2880,2890,2890,2880,161
20231214,135100,2971058705,2890,2890,2890,2885,544
20231214,135000,2969488975,2890,2885,2890,2885,102
20231214,134900,2969194520,2885,2910,2910,2885,1637
20231214,134800,2964468430,2910,2905,2910,2890,552
20231214,134700,2962865610,2905,2895,2905,2895,810
20231214,134600,2960514730,2895,2890,2895,2890,330
20231214,134500,2959559555,2890,2890,2890,2890,1291
20231214,134400,2955828565,2890,2890,2890,2890,13
20231214,134300,2955790995,2890,2890,2895,2890,680
20231214,134200,2953825790,2890,2890,2890,2890,71
20231214,134100,2953620600,2890,2890,2890,2890,411
20231214,134000,2952432810,2885,2885,2885,2885,1101
20231214,133900,2949256425,2885,2885,2890,2885,825
20231214,133800,2946875400,2890,2890,2890,2890,16
20231214,133700,2946829160,2885,2885,2885,2885,2260
20231214,133600,2940309060,2885,2890,2890,2885,73
20231214,133500,2940098285,2890,2885,2890,2885,496
20231214,133400,2938667320,2890,2890,2890,2890,21
20231214,133300,2938606630,2890,2890,2890,2890,120
20231214,133200,2938259830,2890,2895,2895,2885,1809
20231214,133100,2933028915,2890,2895,2895,2890,177
20231214,133000,2932516510,2900,2900,2900,2900,1459
20231214,132900,2928285410,2895,2895,2895,2895,270
20231214,132800,2927503760,2890,2890,2890,2890,39
20231214,132700,2927391050,2890,2890,2890,2890,0
20231214,132600,2927391050,2890,2885,2890,2880,1077
20231214,132500,2924281320,2885,2870,2885,2870,2702
20231214,132400,2916526550,2875,2875,2875,2875,39
20231214,132300,2916414425,2875,2875,2875,2875,20
20231214,132200,2916356925,2875,2875,2875,2875,80
20231214,132100,2916126925,2875,2885,2885,2875,606
20231214,132000,2914382540,2885,2885,2885,2885,133
20231214,131900,2913998835,2885,2885,2885,2885,640
20231214,131800,2912152435,2875,2875,2875,2875,44
20231214,131700,2912025935,2870,2870,2870,2870,213
20231214,131600,2911414625,2885,2875,2885,2875,303
20231214,131500,2910541825,2875,2875,2875,2875,35
20231214,131400,2910441200,2875,2875,2875,2875,38
20231214,131300,2910331950,2870,2870,2870,2870,1051
20231214,131200,2907315580,2860,2860,2860,2860,4
20231214,131100,2907304140,2865,2860,2865,2860,928
20231214,131000,2904649580,2860,2865,2870,2860,969
20231214,130900,2901877230,2860,2870,2875,2860,3973
20231214,130800,2890494320,2870,2870,2870,2870,485
20231214,130700,2889102370,2870,2870,2870,2870,111
20231214,130600,2888783800,2865,2865,2865,2860,2614
20231214,130500,2881298680,2880,2880,2880,2865,5558
20231214,130400,2865336485,2880,2880,2880,2880,218
20231214,130300,2864708645,2880,2880,2880,2875,1368
20231214,130200,2860773775,2880,2880,2880,2880,147
20231214,130100,2860350415,2880,2880,2885,2880,583
20231214,130000,2858671365,2880,2880,2885,2880,548
20231214,125900,2857093015,2880,2885,2885,2880,503
20231214,125800,2855641890,2880,2880,2880,2880,521
20231214,125700,2854141410,2880,2885,2885,2880,3631
20231214,125600,2843683525,2885,2890,2890,2885,115
20231214,125500,2843351700,2890,2895,2905,2890,1639
20231214,125400,2838597645,2880,2880,2885,2880,176
20231214,125300,2838090510,2880,2895,2895,2880,2734
20231214,125200,2830203860,2885,2890,2890,2885,389
20231214,125100,2829081485,2895,2890,2895,2890,220
20231214,125000,2828444860,2890,2890,2890,2890,1883
20231214,124900,2823002990,2890,2890,2890,2890,5
20231214,124800,2822988540,2890,2890,2890,2890,94
20231214,124700,2822716880,2890,2890,2890,2890,59
20231214,124600,2822546370,2890,2890,2890,2890,89
20231214,124500,2822289160,2885,2900,2900,2885,802
20231214,124400,2819968375,2895,2895,2900,2890,669
20231214,124300,2818031670,2900,2900,2905,2900,1443
20231214,124200,2813846770,2905,2910,2910,2905,711
20231214,124100,2811780610,2910,2900,2910,2900,436
20231214,124000,2810515070,2900,2900,2905,2900,1279
20231214,123900,2806805295,2895,2890,2895,2890,44
20231214,123800,2806677940,2905,2890,2905,2890,499
20231214,123700,2805230270,2885,2885,2895,2885,2948
20231214,123600,2796710610,2880,2885,2885,2880,3125
20231214,123500,2787697795,2880,2890,2890,2880,3133
20231214,123400,2778650310,2890,2900,2900,2890,73
20231214,123300,2778438620,2900,2890,2900,2890,308
20231214,123200,2777545880,2895,2900,2900,2895,6315
20231214,123100,2759258185,2905,2905,2905,2905,517
20231214,123000,2757756300,2905,2910,2910,2905,354
20231214,122900,2756727870,2910,2920,2920,2910,705
20231214,122800,2754674795,2925,2920,2925,2920,334
20231214,122700,2753699015,2930,2930,2930,2930,1416
20231214,122600,2749550135,2930,2915,2930,2915,382
20231214,122500,2748433740,2935,2935,2935,2930,374
20231214,122400,2747336100,2935,2905,2935,2905,4236
20231214,122300,2734952395,2905,2905,2905,2900,406
20231214,122200,2733773965,2895,2895,2895,2895,0
20231214,122100,2733773965,2895,2900,2900,2895,509
20231214,122000,2732298315,2900,2895,2900,2895,1028
20231214,121900,2729318310,2895,2895,2900,2895,1907
20231214,121800,2723797045,2895,2895,2900,2895,3793
20231214,121700,2712812870,2895,2905,2905,2895,12173
20231214,121600,2677506615,2905,2905,2905,2905,638
20231214,121500,2675653225,2910,2910,2910,2905,2392
20231214,121400,2668700965,2910,2910,2910,2910,93
20231214,121300,2668430335,2910,2910,2910,2910,2100
20231214,121200,2662319335,2910,2905,2910,2905,4394
20231214,121100,2649543090,2910,2910,2910,2910,46
20231214,121000,2649409230,2905,2905,2905,2905,296
20231214,120900,2648549350,2905,2905,2910,2905,239
20231214,120800,2647854560,2905,2905,2910,2905,659
20231214,120700,2645937375,2905,2905,2905,2905,1618
20231214,120600,2641237085,2905,2905,2905,2905,729
20231214,120500,2639119340,2905,2905,2905,2900,594
20231214,120400,2637393780,2905,2905,2905,2905,442
20231214,120300,2636109770,2910,2910,2910,2910,7
20231214,120200,2636089400,2910,2905,2910,2905,863
20231214,120100,2633578735,2905,2905,2910,2900,374
20231214,120000,2632492220,2910,2910,2910,2910,0
20231214,115900,2632492220,2910,2900,2915,2900,270
20231214,115800,2631707470,2900,2915,2915,2900,2098
20231214,115700,2625621895,2915,2915,2915,2900,299
20231214,115600,2624750610,2915,2915,2915,2900,690
20231214,115500,2622739710,2915,2900,2915,2900,2773
20231214,115400,2614690935,2905,2915,2915,2905,2201
20231214,115300,2608289815,2915,2920,2920,2915,1020
20231214,115200,2605316015,2915,2915,2915,2915,24
20231214,115100,2605246055,2915,2920,2920,2915,2574
20231214,115000,2597741965,2920,2930,2930,2920,607
20231214,114900,2595964650,2930,2930,2930,2925,712
20231214,114800,2593879990,2915,2925,2930,2915,1706
20231214,114700,2588896270,2935,2935,2935,2930,493
20231214,114600,2587450545,2935,2915,2935,2915,3554
20231214,114500,2577061790,2915,2915,2915,2915,1884
20231214,114400,2571569930,2910,2910,2910,2910,299
20231214,114300,2570699840,2905,2905,2905,2905,637
20231214,114200,2568849355,2910,2910,2910,2900,3316
20231214,114100,2559223855,2910,2910,2910,2910,1235
20231214,114000,2555630005,2910,2900,2910,2900,513
20231214,113900,2554141800,2900,2900,2905,2900,46
20231214,113800,2554008390,2905,2895,2905,2895,1206
20231214,113700,2550513925,2895,2900,2900,2895,2422
20231214,113600,2543492390,2905,2905,2910,2900,5130
20231214,113500,2528597850,2910,2910,2910,2905,1384
20231214,113400,2524570710,2910,2910,2915,2910,265
20231214,113300,2523798770,2910,2915,2915,2910,3396
20231214,113200,2513915160,2915,2910,2915,2910,2144
20231214,113100,2507676115,2910,2905,2910,2900,1581
20231214,113000,2503084280,2905,2910,2910,2905,2792
20231214,112900,2494962895,2915,2915,2915,2910,2381
20231214,112800,2488025100,2920,2935,2935,2920,2308
20231214,112700,2481277750,2935,2940,2940,2915,2014
20231214,112600,2475372710,2940,2900,2940,2895,5733
20231214,112500,2458710895,2900,2915,2915,2900,3962
20231214,112400,2447210765,2915,2910,2915,2910,194
20231214,112300,2446645310,2915,2910,2915,2900,1866
20231214,112200,2441217105,2915,2910,2915,2905,2746
20231214,112100,2433224045,2910,2900,2920,2900,2512
20231214,112000,2425925145,2900,2875,2915,2875,2079
20231214,111900,2419898450,2875,2900,2900,2870,9576
20231214,111800,2392242990,2900,2925,2940,2900,17743
20231214,111700,2340524295,2940,2945,2945,2925,8881
20231214,111600,2314486755,2945,2935,2945,2935,4006
20231214,111500,2302710165,2940,2950,2950,2935,3285
20231214,111400,2293049735,2940,2950,2950,2935,8617
20231214,111300,2267708350,2950,2960,2960,2950,3383
20231214,111200,2257720115,2960,2955,2965,2940,9073
20231214,111100,2230943955,2950,2960,2970,2950,13025
20231214,111000,2192391945,2960,2980,2980,2960,8800
20231214,110900,2166263060,2980,2985,2985,2970,6097
20231214,110800,2148117400,2990,2975,2995,2970,25263
20231214,110700,2072734475,2970,2955,2970,2955,8917
20231214,110600,2046315515,2960,2950,2960,2945,16280
20231214,110500,1998268155,2950,2950,2955,2945,9690
20231214,110400,1969684100,2950,2950,2985,2950,28449
20231214,110300,1885138290,2950,2940,2960,2920,37208
20231214,110200,1775989590,2940,2955,2975,2940,24387
20231214,110100,1704004245,2955,3005,3015,2945,60426
20231214,110000,1524378815,3000,2895,3040,2870,96437
20231214,105900,1237617830,2905,2835,2965,2825,41245
20231214,105800,1118644280,2835,2815,2835,2815,6062
20231214,105700,1101480095,2815,2785,2815,2785,6424
20231214,105600,1083489155,2795,2785,2795,2785,2360
20231214,105500,1076911245,2780,2780,2780,2780,153
20231214,105400,1076485905,2780,2790,2790,2780,424
20231214,105300,1075304700,2790,2780,2790,2780,5279
20231214,105200,1060627515,2780,2775,2780,2765,1791
20231214,105100,1055660250,2775,2770,2775,2770,927
20231214,105000,1053090005,2765,2780,2780,2765,2756
20231214,104900,1045469210,2755,2775,2775,2755,9435
20231214,104800,1019368040,2775,2770,2775,2770,504
20231214,104700,1017971145,2775,2770,2775,2770,1780
20231214,104600,1013040495,2770,2770,2775,2760,1211
20231214,104500,1009692020,2770,2775,2775,2770,1215
20231214,104400,1006324955,2780,2780,2780,2780,374
20231214,104300,1005285235,2775,2780,2780,2775,485
20231214,104200,1003937980,2780,2775,2780,2770,745
20231214,104100,1001868165,2775,2780,2780,2775,824
20231214,104000,999581065,2770,2770,2785,2770,50
20231214,103900,999442475,2770,2785,2785,2760,9632
20231214,103800,972725705,2780,2785,2785,2780,1872
20231214,103700,967516520,2785,2790,2790,2780,3175
20231214,103600,958678835,2790,2790,2800,2785,554
20231214,103500,957129060,2790,2785,2790,2785,1390
20231214,103400,953257855,2785,2795,2795,2785,7033
20231214,103300,933662545,2795,2795,2800,2790,4936
20231214,103200,919888500,2795,2800,2800,2795,4777
20231214,103100,906531825,2800,2800,2800,2800,858
20231214,103000,904129425,2805,2795,2805,2795,2382
20231214,102900,897459455,2800,2810,2810,2800,13284
20231214,102800,860230380,2810,2810,2810,2810,1795
20231214,102700,855186430,2810,2810,2810,2810,661
20231214,102600,853329020,2810,2810,2815,2810,489
20231214,102500,851954925,2810,2810,2815,2810,1352
20231214,102400,848155800,2810,2815,2815,2810,1788
20231214,102300,843130820,2810,2810,2815,2810,618
20231214,102200,841394215,2815,2820,2820,2815,7566
20231214,102100,820075725,2820,2820,2835,2820,9854
20231214,102000,792266815,2840,2825,2840,2820,4621
20231214,101900,779192495,2835,2830,2835,2825,2788
20231214,101800,771305420,2830,2835,2835,2820,12083
20231214,101700,737170355,2830,2830,2835,2825,2279
20231214,101600,730721070,2825,2820,2830,2820,3134
20231214,101500,721875195,2825,2820,2825,2815,1350
20231214,101400,718069440,2815,2815,2820,2810,1187
20231214,101300,714727940,2820,2820,2820,2805,11901
20231214,101200,681264935,2815,2815,2820,2810,7249
20231214,101100,660854145,2815,2815,2820,2810,1810
20231214,101000,655759850,2815,2815,2820,2815,1546
20231214,100900,651407710,2815,2820,2820,2815,2754
20231214,100800,643654580,2820,2815,2820,2810,2072
20231214,100700,637829610,2815,2815,2815,2810,688
20231214,100600,635895090,2815,2815,2815,2815,335
20231214,100500,634952065,2815,2815,2815,2810,594
20231214,100400,633280100,2815,2820,2820,2815,1639
20231214,100300,628666005,2820,2810,2820,2810,1011
20231214,100200,625820045,2810,2810,2820,2810,355
20231214,100100,624820425,2810,2820,2820,2810,6943
20231214,100000,605308160,2820,2820,2825,2815,6228
20231214,095900,587756300,2825,2820,2825,2820,41
20231214,095800,587640655,2820,2825,2825,2820,1078
20231214,095700,584595900,2825,2825,2830,2825,1105
20231214,095600,581474005,2825,2830,2830,2825,390
20231214,095500,580371255,2825,2830,2830,2825,448
20231214,095400,579105455,2825,2825,2830,2825,1004
20231214,095300,576269140,2825,2820,2825,2820,2205
20231214,095200,570048920,2825,2830,2830,2825,319
20231214,095100,569147685,2830,2830,2830,2830,764
20231214,095000,566985565,2820,2820,2830,2820,1637
20231214,094900,562356980,2830,2825,2830,2820,1776
20231214,094800,557338550,2820,2820,2820,2820,575
20231214,094700,555717050,2820,2820,2820,2815,408
20231214,094600,554566990,2820,2815,2820,2815,826
20231214,094500,552239465,2820,2835,2835,2820,1913
20231214,094400,546844725,2835,2835,2835,2835,67
20231214,094300,546654780,2835,2835,2840,2810,1026
20231214,094200,543760540,2835,2815,2835,2810,7519
20231214,094100,522595145,2815,2820,2825,2810,2943
20231214,094000,514305725,2825,2835,2835,2825,1892
20231214,093900,508960305,2830,2835,2840,2825,2764
20231214,093800,501138155,2835,2830,2835,2830,1720
20231214,093700,496262505,2835,2820,2835,2815,8993
20231214,093600,470929340,2810,2820,2820,2800,18241
20231214,093500,419742300,2825,2825,2825,2810,3921
20231214,093400,408698655,2820,2820,2830,2815,2877
20231214,093300,400588570,2820,2830,2830,2815,843
20231214,093200,398212190,2810,2830,2835,2805,19359
20231214,093100,343668195,2835,2830,2835,2820,989
20231214,093000,340871770,2820,2830,2830,2820,8289
20231214,092900,317480200,2830,2835,2835,2830,4282
20231214,092800,305358950,2830,2835,2840,2830,8617
20231214,092700,280941205,2835,2850,2850,2835,3341
20231214,092600,271451595,2850,2845,2850,2840,1707
20231214,092500,266596330,2850,2850,2850,2845,1887
20231214,092400,261220225,2845,2845,2855,2840,5139
20231214,092300,246597970,2850,2850,2855,2845,6232
20231214,092200,228849845,2850,2865,2870,2850,7888
20231214,092100,206294750,2870,2865,2875,2865,1698
20231214,092000,201428845,2875,2865,2875,2865,3780
20231214,091900,190593905,2865,2870,2870,2860,3357
20231214,091800,180965750,2870,2880,2885,2870,3857
20231214,091700,169877995,2875,2885,2895,2875,8578
20231214,091600,145161940,2890,2900,2900,2885,7472
20231214,091500,123531935,2905,2900,2905,2900,566
20231214,091400,121890515,2895,2900,2905,2895,1734
20231214,091300,116862130,2905,2910,2910,2905,572
20231214,091200,115200460,2910,2915,2915,2905,197
20231214,091100,114627475,2905,2925,2925,2905,2548
20231214,091000,107207935,2925,2910,2925,2910,1549
20231214,090900,102690740,2910,2915,2920,2910,5495
20231214,090800,86671380,2910,2905,2910,2905,800
20231214,090700,84346595,2910,2905,2910,2900,1736
20231214,090600,79309515,2905,2905,2905,2905,559
20231214,090500,77685620,2905,2905,2905,2895,206
20231214,090400,77087430,2890,2890,2905,2885,8622
20231214,090300,52129180,2890,2890,2895,2890,2687
20231214,090200,44363465,2890,2895,2895,2880,3055
20231214,090100,35549875,2895,2900,2900,2880,2412
20231214,090000,28572220,2900,2900,2930,2900,9563