stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,193700,4598369315,2425,2425,2425,2425,16845
20231214,193600,4598369315,2425,2425,2425,2425,0
20231214,193500,4598369315,2425,2425,2425,2425,0
20231214,193400,4598369315,2425,2425,2425,2425,0
20231214,193300,4598369315,2425,2425,2425,2425,0
20231214,193200,4598369315,2425,2425,2425,2425,0
20231214,193100,4598369315,2425,2425,2425,2425,0
20231214,193000,4598369315,2425,2425,2425,2425,0
20231214,192900,4598369315,2425,2425,2425,2425,0
20231214,192800,4598369315,2425,2425,2425,2425,0
20231214,192700,4598369315,2425,2425,2425,2425,0
20231214,192600,4598369315,2425,2425,2425,2425,0
20231214,192500,4598369315,2425,2425,2425,2425,0
20231214,192400,4598369315,2425,2425,2425,2425,0
20231214,192300,4598369315,2425,2425,2425,2425,0
20231214,192200,4598369315,2425,2425,2425,2425,0
20231214,192100,4598369315,2425,2425,2425,2425,0
20231214,192000,4598369315,2425,2425,2425,2425,0
20231214,191900,4598369315,2425,2425,2425,2425,0
20231214,191800,4598369315,2425,2425,2425,2425,0
20231214,191700,4598369315,2425,2425,2425,2425,0
20231214,191600,4598369315,2425,2425,2425,2425,0
20231214,191500,4598369315,2425,2425,2425,2425,0
20231214,191400,4598369315,2425,2425,2425,2425,0
20231214,191300,4598369315,2425,2425,2425,2425,0
20231214,191200,4598369315,2425,2425,2425,2425,0
20231214,191100,4598369315,2425,2425,2425,2425,0
20231214,191000,4598369315,2425,2425,2425,2425,0
20231214,190900,4598369315,2425,2425,2425,2425,0
20231214,190800,4598369315,2425,2425,2425,2425,0
20231214,190700,4598369315,2425,2425,2425,2425,16845
20231214,190600,4598369315,2425,2425,2425,2425,0
20231214,190500,4598369315,2425,2425,2425,2425,0
20231214,190400,4598369315,2425,2425,2425,2425,0
20231214,190300,4598369315,2425,2425,2425,2425,0
20231214,190200,4598369315,2425,2425,2425,2425,0
20231214,190100,4598369315,2425,2425,2425,2425,0
20231214,190000,4598369315,2425,2425,2425,2425,0
20231214,185900,4598369315,2425,2425,2425,2425,0
20231214,185800,4598369315,2425,2425,2425,2425,0
20231214,185700,4598369315,2425,2425,2425,2425,0
20231214,185600,4598369315,2425,2425,2425,2425,0
20231214,185500,4598369315,2425,2425,2425,2425,0
20231214,185400,4598369315,2425,2425,2425,2425,0
20231214,185300,4598369315,2425,2425,2425,2425,0
20231214,185200,4598369315,2425,2425,2425,2425,0
20231214,185100,4598369315,2425,2425,2425,2425,0
20231214,185000,4598369315,2425,2425,2425,2425,0
20231214,184900,4598369315,2425,2425,2425,2425,0
20231214,184800,4598369315,2425,2425,2425,2425,0
20231214,184700,4598369315,2425,2425,2425,2425,0
20231214,184600,4598369315,2425,2425,2425,2425,0
20231214,184500,4598369315,2425,2425,2425,2425,0
20231214,184400,4598369315,2425,2425,2425,2425,0
20231214,184300,4598369315,2425,2425,2425,2425,0
20231214,184200,4598369315,2425,2425,2425,2425,0
20231214,184100,4598369315,2425,2425,2425,2425,0
20231214,184000,4598369315,2425,2425,2425,2425,0
20231214,183900,4598369315,2425,2425,2425,2425,0
20231214,183800,4598369315,2425,2425,2425,2425,0
20231214,183700,4598369315,2425,2425,2425,2425,16845
20231214,183600,4598369315,2425,2425,2425,2425,0
20231214,183500,4598369315,2425,2425,2425,2425,0
20231214,183400,4598369315,2425,2425,2425,2425,0
20231214,183300,4598369315,2425,2425,2425,2425,0
20231214,183200,4598369315,2425,2425,2425,2425,0
20231214,183100,4598369315,2425,2425,2425,2425,0
20231214,183000,4598369315,2425,2425,2425,2425,0
20231214,182900,4598369315,2425,2425,2425,2425,0
20231214,182800,4598369315,2425,2425,2425,2425,0
20231214,182700,4598369315,2425,2425,2425,2425,0
20231214,182600,4598369315,2425,2425,2425,2425,0
20231214,182500,4598369315,2425,2425,2425,2425,0
20231214,182400,4598369315,2425,2425,2425,2425,0
20231214,182300,4598369315,2425,2425,2425,2425,0
20231214,182200,4598369315,2425,2425,2425,2425,0
20231214,182100,4598369315,2425,2425,2425,2425,0
20231214,182000,4598369315,2425,2425,2425,2425,0
20231214,181900,4598369315,2425,2425,2425,2425,0
20231214,181800,4598369315,2425,2425,2425,2425,0
20231214,181700,4598369315,2425,2425,2425,2425,0
20231214,181600,4598369315,2425,2425,2425,2425,0
20231214,181500,4598369315,2425,2425,2425,2425,0
20231214,181400,4598369315,2425,2425,2425,2425,0
20231214,181300,4598369315,2425,2425,2425,2425,0
20231214,181200,4598369315,2425,2425,2425,2425,0
20231214,181100,4598369315,2425,2425,2425,2425,0
20231214,181000,4598369315,2425,2425,2425,2425,0
20231214,180900,4598369315,2425,2425,2425,2425,0
20231214,180800,4598369315,2425,2425,2425,2425,0
20231214,180700,4598369315,2425,2425,2425,2425,16845
20231214,180600,4598369315,2425,2425,2425,2425,0
20231214,180500,4598369315,2425,2425,2425,2425,0
20231214,180400,4598369315,2425,2425,2425,2425,0
20231214,180300,4598369315,2425,2425,2425,2425,0
20231214,180200,4598369315,2425,2425,2425,2425,0
20231214,180100,4598369315,2425,2425,2425,2425,0
20231214,180000,4598369315,2425,2425,2425,2425,0
20231214,175900,4598369315,2425,2425,2425,2425,0
20231214,175800,4598369315,2425,2425,2425,2425,0
20231214,175700,4598369315,2425,2425,2425,2425,0
20231214,175600,4598369315,2425,2425,2425,2425,0
20231214,175500,4598369315,2425,2425,2425,2425,0
20231214,175400,4598369315,2425,2425,2425,2425,0
20231214,175300,4598369315,2425,2425,2425,2425,0
20231214,175200,4598369315,2425,2425,2425,2425,0
20231214,175100,4598369315,2425,2425,2425,2425,0
20231214,175000,4598369315,2425,2425,2425,2425,0
20231214,174900,4598369315,2425,2425,2425,2425,0
20231214,174800,4598369315,2425,2425,2425,2425,0
20231214,174700,4598369315,2425,2425,2425,2425,0
20231214,174600,4598369315,2425,2425,2425,2425,0
20231214,174500,4598369315,2425,2425,2425,2425,0
20231214,174400,4598369315,2425,2425,2425,2425,0
20231214,174300,4598369315,2425,2425,2425,2425,0
20231214,174200,4598369315,2425,2425,2425,2425,0
20231214,174100,4598369315,2425,2425,2425,2425,0
20231214,174000,4598369315,2425,2425,2425,2425,0
20231214,173900,4598369315,2425,2425,2425,2425,0
20231214,173800,4598369315,2425,2425,2425,2425,0
20231214,173700,4598369315,2425,2425,2425,2425,16845
20231214,173600,4598369315,2425,2425,2425,2425,0
20231214,173500,4598369315,2425,2425,2425,2425,0
20231214,173400,4598369315,2425,2425,2425,2425,0
20231214,173300,4598369315,2425,2425,2425,2425,0
20231214,173200,4598369315,2425,2425,2425,2425,0
20231214,173100,4598369315,2425,2425,2425,2425,0
20231214,173000,4598369315,2425,2425,2425,2425,0
20231214,172900,4598369315,2425,2425,2425,2425,0
20231214,172800,4598369315,2425,2425,2425,2425,0
20231214,172700,4598369315,2425,2425,2425,2425,0
20231214,172600,4598369315,2425,2425,2425,2425,0
20231214,172500,4598369315,2425,2425,2425,2425,0
20231214,172400,4598369315,2425,2425,2425,2425,0
20231214,172300,4598369315,2425,2425,2425,2425,0
20231214,172200,4598369315,2425,2425,2425,2425,0
20231214,172100,4598369315,2425,2425,2425,2425,0
20231214,172000,4598369315,2425,2425,2425,2425,0
20231214,171900,4598369315,2425,2425,2425,2425,0
20231214,171800,4598369315,2425,2425,2425,2425,0
20231214,171700,4598369315,2425,2425,2425,2425,0
20231214,171600,4598369315,2425,2425,2425,2425,0
20231214,171500,4598369315,2425,2425,2425,2425,0
20231214,171400,4598369315,2425,2425,2425,2425,0
20231214,171300,4598369315,2425,2425,2425,2425,0
20231214,171200,4598369315,2425,2425,2425,2425,0
20231214,171100,4598369315,2425,2425,2425,2425,0
20231214,171000,4598369315,2425,2425,2425,2425,0
20231214,170900,4598369315,2425,2425,2425,2425,0
20231214,170800,4598369315,2425,2425,2425,2425,0
20231214,170700,4598369315,2425,2425,2425,2425,16845
20231214,170600,4598369315,2425,2425,2425,2425,0
20231214,170500,4598369315,2425,2425,2425,2425,0
20231214,170400,4598369315,2425,2425,2425,2425,0
20231214,170300,4598369315,2425,2425,2425,2425,0
20231214,170200,4598369315,2425,2425,2425,2425,0
20231214,170100,4598369315,2425,2425,2425,2425,0
20231214,170000,4598369315,2425,2425,2425,2425,0
20231214,165900,4598369315,2425,2425,2425,2425,0
20231214,165800,4598369315,2425,2425,2425,2425,0
20231214,165700,4598369315,2425,2425,2425,2425,0
20231214,165600,4598369315,2425,2425,2425,2425,0
20231214,165500,4598369315,2425,2425,2425,2425,0
20231214,165400,4598369315,2425,2425,2425,2425,0
20231214,165300,4598369315,2425,2425,2425,2425,0
20231214,165200,4598369315,2425,2425,2425,2425,0
20231214,165100,4598369315,2425,2425,2425,2425,0
20231214,165000,4598369315,2425,2425,2425,2425,0
20231214,164900,4598369315,2425,2425,2425,2425,0
20231214,164800,4598369315,2425,2425,2425,2425,0
20231214,164700,4598369315,2425,2425,2425,2425,0
20231214,164600,4598369315,2425,2425,2425,2425,0
20231214,164500,4598369315,2425,2425,2425,2425,0
20231214,164400,4598369315,2425,2425,2425,2425,0
20231214,164300,4598369315,2425,2425,2425,2425,0
20231214,164200,4598369315,2425,2425,2425,2425,0
20231214,164100,4598369315,2425,2425,2425,2425,0
20231214,164000,4598369315,2425,2425,2425,2425,0
20231214,163900,4598369315,2425,2425,2425,2425,0
20231214,163800,4598369315,2425,2425,2425,2425,0
20231214,163700,4598369315,2425,2425,2425,2425,16845
20231214,163600,4598369315,2425,2425,2425,2425,0
20231214,163500,4598369315,2425,2425,2425,2425,0
20231214,163400,4598369315,2425,2425,2425,2425,0
20231214,163300,4598369315,2425,2425,2425,2425,0
20231214,163200,4598369315,2425,2425,2425,2425,0
20231214,163100,4598369315,2425,2425,2425,2425,0
20231214,163000,4598369315,2425,2425,2425,2425,0
20231214,162900,4598369315,2425,2425,2425,2425,0
20231214,162800,4598369315,2425,2425,2425,2425,0
20231214,162700,4598369315,2425,2425,2425,2425,0
20231214,162600,4598369315,2425,2425,2425,2425,0
20231214,162500,4598369315,2425,2425,2425,2425,0
20231214,162400,4598369315,2425,2425,2425,2425,0
20231214,162300,4598369315,2425,2425,2425,2425,0
20231214,162200,4598369315,2425,2425,2425,2425,0
20231214,162100,4598369315,2425,2425,2425,2425,0
20231214,162000,4598369315,2425,2425,2425,2425,0
20231214,161900,4598369315,2425,2425,2425,2425,0
20231214,161800,4598369315,2425,2425,2425,2425,0
20231214,161700,4598369315,2425,2425,2425,2425,0
20231214,161600,4598369315,2425,2425,2425,2425,0
20231214,161500,4598369315,2425,2425,2425,2425,0
20231214,161400,4598369315,2425,2425,2425,2425,0
20231214,161300,4598369315,2425,2425,2425,2425,0
20231214,161200,4598369315,2425,2425,2425,2425,0
20231214,161100,4598369315,2425,2425,2425,2425,0
20231214,161000,4598369315,2425,2425,2425,2425,0
20231214,160900,4598369315,2425,2425,2425,2425,0
20231214,160800,4598369315,2425,2425,2425,2425,0
20231214,160700,4598369315,2425,2425,2425,2425,16845
20231214,160600,4598369315,2425,2425,2425,2425,0
20231214,160500,4598369315,2425,2425,2425,2425,0
20231214,160400,4598369315,2425,2425,2425,2425,0
20231214,160300,4598369315,2425,2425,2425,2425,0
20231214,160200,4598369315,2425,2425,2425,2425,0
20231214,160100,4598369315,2425,2425,2425,2425,0
20231214,160000,4598369315,2425,2425,2425,2425,0
20231214,155900,4598369315,2425,2425,2425,2425,0
20231214,155800,4598369315,2425,2425,2425,2425,0
20231214,155700,4598369315,2425,2425,2425,2425,0
20231214,155600,4598369315,2425,2425,2425,2425,0
20231214,155500,4598369315,2425,2425,2425,2425,0
20231214,155400,4598369315,2425,2425,2425,2425,0
20231214,155300,4598369315,2425,2425,2425,2425,0
20231214,155200,4598369315,2425,2425,2425,2425,0
20231214,155100,4598369315,2425,2425,2425,2425,0
20231214,155000,4598369315,2425,2425,2425,2425,0
20231214,154900,4598369315,2425,2425,2425,2425,0
20231214,154800,4598369315,2425,2425,2425,2425,0
20231214,154700,4598369315,2425,2425,2425,2425,0
20231214,154600,4598369315,2425,2425,2425,2425,0
20231214,154500,4598369315,2425,2425,2425,2425,0
20231214,154400,4598369315,2425,2425,2425,2425,0
20231214,154300,4598369315,2425,2425,2425,2425,0
20231214,154200,4598369315,2425,2425,2425,2425,0
20231214,154100,4598369315,2425,2425,2425,2425,0
20231214,154000,4598369315,2425,2425,2425,2425,0
20231214,153900,4598369315,2425,2425,2425,2425,0
20231214,153800,4598369315,2425,2425,2425,2425,0
20231214,153700,4598369315,2425,2425,2425,2425,16845
20231214,153600,4598369315,2425,2425,2425,2425,0
20231214,153500,4598369315,2425,2425,2425,2425,0
20231214,153400,4598369315,2425,2425,2425,2425,0
20231214,153300,4598369315,2425,2425,2425,2425,0
20231214,153200,4598369315,2425,2425,2425,2425,0
20231214,153100,4598369315,2425,2425,2425,2425,0
20231214,153000,4598369315,2425,2425,2425,2425,16845
20231214,152900,4557520190,2425,2425,2425,2425,0
20231214,152800,4557520190,2425,2425,2425,2425,0
20231214,152700,4557520190,2425,2425,2425,2425,0
20231214,152600,4557520190,2425,2425,2425,2425,0
20231214,152500,4557520190,2425,2425,2425,2425,0
20231214,152400,4557520190,2425,2425,2425,2425,0
20231214,152300,4557520190,2425,2425,2425,2425,0
20231214,152200,4557520190,2425,2425,2425,2425,0
20231214,152100,4557520190,2425,2425,2425,2425,0
20231214,152000,4557520190,2425,2425,2425,2425,0
20231214,151900,4557520190,2425,2415,2425,2415,2630
20231214,151800,4551155650,2415,2420,2420,2415,1372
20231214,151700,4547840680,2420,2415,2420,2415,112
20231214,151600,4547570190,2415,2415,2420,2415,1942
20231214,151500,4542880255,2420,2420,2420,2415,16
20231214,151400,4542841560,2420,2420,2420,2415,3533
20231214,151300,4534309290,2420,2420,2420,2420,1065
20231214,151200,4531731990,2420,2420,2420,2420,16
20231214,151100,4531693270,2425,2415,2425,2415,2629
20231214,151000,4525331510,2415,2425,2425,2415,2651
20231214,150900,4518916040,2425,2420,2425,2420,1157
20231214,150800,4516110335,2425,2425,2430,2420,2736
20231214,150700,4509466065,2425,2420,2425,2415,5445
20231214,150600,4496275715,2415,2425,2425,2415,485
20231214,150500,4495103940,2425,2420,2425,2420,1029
20231214,150400,4492613735,2420,2420,2420,2415,1046
20231214,150300,4490082670,2420,2420,2420,2415,3603
20231214,150200,4481379720,2425,2415,2425,2415,177
20231214,150100,4480952115,2415,2415,2415,2415,820
20231214,150000,4478971815,2415,2420,2425,2415,999
20231214,145900,4476555585,2425,2425,2425,2425,4
20231214,145800,4476545885,2415,2420,2425,2415,1519
20231214,145700,4472863070,2420,2425,2425,2420,4496
20231214,145600,4461979320,2420,2425,2425,2420,1440
20231214,145500,4458491635,2425,2420,2425,2420,22
20231214,145400,4458438385,2415,2415,2415,2415,10
20231214,145300,4458414235,2425,2420,2425,2420,583
20231214,145200,4457003325,2420,2420,2425,2420,570
20231214,145100,4455623900,2415,2415,2415,2415,312
20231214,145000,4454870420,2415,2420,2420,2415,3188
20231214,144900,4447164870,2420,2420,2425,2420,718
20231214,144800,4445427225,2420,2420,2420,2420,158
20231214,144700,4445044865,2425,2420,2425,2420,737
20231214,144600,4443261150,2425,2425,2425,2425,3594
20231214,144500,4434545700,2425,2430,2430,2425,960
20231214,144400,4432213725,2425,2420,2430,2410,5060
20231214,144300,4419959220,2420,2415,2420,2410,9978
20231214,144200,4395858385,2415,2415,2415,2415,598
20231214,144100,4394414215,2425,2420,2425,2415,6503
20231214,144000,4378707025,2420,2420,2420,2420,549
20231214,143900,4377378445,2420,2425,2425,2420,164
20231214,143800,4376981560,2425,2425,2425,2425,42
20231214,143700,4376879710,2420,2420,2425,2420,727
20231214,143600,4375120315,2425,2425,2425,2425,89
20231214,143500,4374904490,2430,2425,2430,2420,5466
20231214,143400,4361654320,2420,2420,2420,2420,1709
20231214,143300,4357518540,2430,2425,2430,2425,139
20231214,143200,4357181460,2420,2420,2425,2420,1190
20231214,143100,4354296365,2430,2415,2430,2415,4027
20231214,143000,4344534030,2425,2425,2425,2425,0
20231214,142900,4344534030,2425,2420,2425,2415,4303
20231214,142800,4334137465,2425,2420,2425,2420,3
20231214,142700,4334130195,2425,2425,2425,2420,314
20231214,142600,4333370045,2425,2425,2425,2425,0
20231214,142500,4333370045,2425,2420,2425,2415,4028
20231214,142400,4323641830,2425,2415,2425,2415,89
20231214,142300,4323426515,2425,2420,2425,2420,607
20231214,142200,4321957540,2420,2420,2425,2415,10112
20231214,142100,4297511450,2420,2420,2420,2420,5
20231214,142000,4297499350,2420,2420,2420,2420,102
20231214,141900,4297252510,2420,2420,2420,2420,43
20231214,141800,4297148450,2425,2420,2425,2420,38
20231214,141700,4297056370,2425,2420,2425,2420,653
20231214,141600,4295475345,2425,2425,2425,2425,73
20231214,141500,4295298320,2425,2425,2425,2420,252
20231214,141400,4294688465,2420,2420,2425,2420,1896
20231214,141300,4290097450,2420,2425,2425,2420,797
20231214,141200,4288166030,2425,2420,2425,2420,441
20231214,141100,4287098805,2425,2425,2425,2425,2271
20231214,141000,4281591630,2425,2430,2430,2425,4735
20231214,140900,4270092130,2430,2425,2430,2425,1236
20231214,140800,4267093805,2425,2425,2425,2425,1224
20231214,140700,4264125605,2425,2430,2430,2425,700
20231214,140600,4262427605,2430,2420,2430,2420,4911
20231214,140500,4250521040,2420,2425,2425,2420,1375
20231214,140400,4247193535,2415,2420,2420,2415,6832
20231214,140300,4230679695,2415,2420,2420,2415,211
20231214,140200,4230170125,2425,2420,2425,2420,1314
20231214,140100,4226990240,2420,2420,2420,2420,514
20231214,140000,4225746360,2425,2425,2425,2420,706
20231214,135900,4224037140,2425,2425,2425,2425,756
20231214,135800,4222203840,2425,2415,2430,2415,10381
20231214,135700,4197057925,2410,2410,2410,2410,110
20231214,135600,4196792825,2420,2415,2420,2415,160
20231214,135500,4196406170,2420,2415,2420,2410,21
20231214,135400,4196355485,2420,2410,2420,2410,401
20231214,135300,4195387165,2420,2420,2420,2420,8
20231214,135200,4195367805,2420,2415,2420,2415,2766
20231214,135100,4188687905,2410,2415,2415,2410,110
20231214,135000,4188422305,2415,2415,2415,2410,598
20231214,134900,4186978295,2420,2420,2420,2410,1459
20231214,134800,4183457140,2415,2415,2415,2415,700
20231214,134700,4181766640,2410,2410,2410,2405,5309
20231214,134600,4168976365,2410,2410,2415,2410,2695
20231214,134500,4162481410,2410,2410,2410,2410,1124
20231214,134400,4159772570,2410,2410,2410,2410,500
20231214,134300,4158567570,2415,2410,2420,2405,1587
20231214,134200,4154743540,2415,2420,2420,2415,1235
20231214,134100,4151761010,2415,2415,2415,2415,3388
20231214,134000,4143578990,2420,2420,2420,2420,1
20231214,133900,4143576570,2420,2415,2420,2410,1481
20231214,133800,4140003200,2415,2420,2420,2415,27
20231214,133700,4139937990,2420,2420,2420,2420,6
20231214,133600,4139923470,2410,2420,2420,2410,419
20231214,133500,4138909680,2420,2415,2420,2415,2684
20231214,133400,4132425115,2415,2415,2415,2415,1001
20231214,133300,4130007700,2415,2410,2415,2410,296
20231214,133200,4129294335,2415,2410,2415,2410,120
20231214,133100,4129005130,2415,2405,2415,2405,1068
20231214,133000,4126436580,2405,2410,2415,2405,5161
20231214,132900,4114019950,2410,2405,2410,2405,432
20231214,132800,4112980980,2415,2405,2415,2405,5
20231214,132700,4112968945,2415,2415,2415,2415,20
20231214,132600,4112920645,2415,2415,2415,2415,5
20231214,132500,4112908570,2415,2415,2415,2410,868
20231214,132400,4110814385,2415,2415,2415,2415,1
20231214,132300,4110811970,2410,2410,2415,2405,1704
20231214,132200,4106705780,2410,2415,2415,2400,1361
20231214,132100,4103431970,2405,2400,2415,2400,3160
20231214,132000,4095841800,2400,2405,2415,2400,3398
20231214,131900,4087667785,2415,2410,2415,2405,917
20231214,131800,4085457955,2405,2415,2415,2405,1193
20231214,131700,4082587940,2415,2400,2415,2400,4672
20231214,131600,4071374495,2415,2410,2415,2395,3842
20231214,131500,4062144080,2410,2410,2410,2400,302
20231214,131400,4061419260,2410,2410,2410,2395,5089
20231214,131300,4049206010,2415,2405,2415,2405,215
20231214,131200,4048686835,2410,2415,2420,2410,4570
20231214,131100,4037671355,2415,2415,2420,2415,3085
20231214,131000,4030220575,2415,2410,2415,2410,2477
20231214,130900,4024251000,2410,2400,2410,2400,5011
20231214,130800,4012217590,2400,2405,2405,2395,3266
20231214,130700,4004376205,2405,2410,2410,2395,7443
20231214,130600,3986527170,2410,2405,2410,2395,22143
20231214,130500,3933413475,2405,2410,2410,2400,5614
20231214,130400,3919912185,2415,2410,2415,2410,653
20231214,130300,3918338450,2405,2410,2415,2405,3288
20231214,130200,3910420450,2410,2415,2415,2405,4949
20231214,130100,3898502895,2415,2410,2415,2405,4451
20231214,130000,3887760845,2410,2415,2415,2405,5497
20231214,125900,3874528860,2415,2415,2420,2405,7762
20231214,125800,3855813460,2420,2410,2420,2405,8057
20231214,125700,3836352970,2405,2400,2410,2395,13420
20231214,125600,3804139215,2400,2410,2415,2395,36583
20231214,125500,3716322455,2410,2415,2415,2405,4662
20231214,125400,3705083050,2405,2415,2415,2400,37090
20231214,125300,3615822000,2415,2425,2435,2410,39237
20231214,125200,3520891025,2430,2460,2460,2425,56899
20231214,125100,3382390600,2455,2450,2470,2445,27217
20231214,125000,3315604095,2450,2495,2495,2445,92642
20231214,124900,3087159870,2495,2485,2505,2480,53165
20231214,124800,2954658500,2485,2535,2580,2480,288180
20231214,124700,2230099295,2530,2460,2575,2455,326258
20231214,124600,1409226610,2460,2460,2460,2455,2797
20231214,124500,1402350175,2460,2450,2460,2450,6966
20231214,124400,1385259245,2445,2445,2445,2440,3897
20231214,124300,1375738195,2445,2440,2445,2440,1667
20231214,124200,1371669830,2440,2435,2440,2435,3000
20231214,124100,1364363830,2440,2440,2440,2440,5660
20231214,124000,1350553430,2445,2445,2445,2440,4043
20231214,123900,1340668300,2440,2440,2440,2435,1530
20231214,123800,1336935940,2445,2445,2445,2440,2471
20231214,123700,1330894450,2445,2440,2445,2440,281
20231214,123600,1330207410,2430,2440,2445,2430,5421
20231214,123500,1317000050,2435,2440,2445,2435,3711
20231214,123400,1307956085,2445,2440,2445,2440,5669
20231214,123300,1294120140,2440,2445,2445,2440,3034
20231214,123200,1286710285,2450,2445,2450,2445,4667
20231214,123100,1275281445,2450,2445,2450,2440,1497
20231214,123000,1271621295,2445,2450,2450,2430,4428
20231214,122900,1260819265,2450,2430,2450,2425,19319
20231214,122800,1213651525,2425,2425,2425,2425,15
20231214,122700,1213615150,2430,2425,2430,2425,4041
20231214,122600,1203815675,2420,2425,2425,2420,185
20231214,122500,1203367475,2425,2425,2425,2425,0
20231214,122400,1203367475,2425,2425,2425,2425,114
20231214,122300,1203091025,2425,2425,2425,2425,51
20231214,122200,1202967350,2420,2415,2420,2415,1372
20231214,122100,1199653090,2415,2415,2415,2415,55
20231214,122000,1199520265,2415,2415,2415,2415,1
20231214,121900,1199517850,2415,2415,2425,2415,5332
20231214,121800,1186640820,2415,2415,2415,2415,0
20231214,121700,1186640820,2415,2415,2415,2415,2509
20231214,121600,1180581585,2425,2415,2425,2415,1015
20231214,121500,1178130330,2425,2425,2425,2420,331
20231214,121400,1177329160,2425,2425,2425,2415,1028
20231214,121300,1174846140,2425,2425,2425,2425,0
20231214,121200,1174846140,2425,2425,2425,2425,30
20231214,121100,1174773390,2410,2425,2425,2410,943
20231214,121000,1172500325,2425,2425,2425,2425,0
20231214,120900,1172500325,2425,2410,2425,2410,178
20231214,120800,1172071255,2410,2415,2425,2410,20233
20231214,120700,1123298940,2415,2415,2415,2415,400
20231214,120600,1122332940,2415,2410,2415,2410,3904
20231214,120500,1112924290,2410,2415,2415,2410,1873
20231214,120400,1108410210,2405,2405,2415,2405,24908
20231214,120300,1048504370,2410,2410,2415,2405,37794
20231214,120200,957421785,2405,2410,2415,2405,12521
20231214,120100,927251065,2410,2415,2415,2410,396
20231214,120000,926296625,2410,2410,2410,2410,10007
20231214,115900,902179755,2410,2415,2415,2410,8301
20231214,115800,882167840,2410,2415,2415,2410,2386
20231214,115700,876417450,2410,2410,2410,2410,379
20231214,115600,875504060,2405,2405,2405,2405,10083
20231214,115500,851254445,2410,2410,2410,2410,585
20231214,115400,849844595,2410,2410,2410,2410,1000
20231214,115300,847434595,2410,2410,2410,2410,99
20231214,115200,847196005,2410,2415,2415,2410,47
20231214,115100,847082665,2410,2410,2415,2410,1361
20231214,115000,843802605,2415,2415,2415,2415,1882
20231214,114900,839257575,2415,2410,2415,2410,1867
20231214,114800,834757355,2410,2410,2410,2410,769
20231214,114700,832904065,2410,2405,2410,2405,2179
20231214,114600,827662605,2405,2415,2415,2405,1966
20231214,114500,822925340,2415,2410,2415,2410,3688
20231214,114400,814036760,2410,2410,2410,2410,262
20231214,114300,813405340,2415,2415,2415,2415,149
20231214,114200,813045505,2415,2415,2415,2415,0
20231214,114100,813045505,2415,2415,2415,2415,133
20231214,114000,812724310,2410,2410,2415,2410,3289
20231214,113900,804791540,2410,2410,2415,2410,1845
20231214,113800,800345040,2415,2420,2420,2415,3849
20231214,113700,791049680,2415,2415,2420,2415,817
20231214,113600,789076600,2420,2420,2420,2420,4
20231214,113500,789066920,2420,2420,2420,2420,171
20231214,113400,788653100,2425,2420,2425,2420,239
20231214,113300,788074710,2425,2420,2425,2420,274
20231214,113200,787411625,2425,2425,2425,2425,10
20231214,113100,787387375,2420,2425,2425,2420,420
20231214,113000,786369670,2425,2420,2425,2420,1304
20231214,112900,783211340,2425,2425,2425,2420,79
20231214,112800,783020040,2425,2425,2425,2425,422
20231214,112700,781996690,2425,2420,2425,2420,64
20231214,112600,781841735,2425,2425,2425,2420,540
20231214,112500,780533735,2420,2425,2425,2420,3
20231214,112400,780526465,2425,2430,2430,2425,467
20231214,112300,779393770,2425,2425,2430,2425,75
20231214,112200,779211880,2420,2420,2420,2420,0
20231214,112100,779211880,2420,2425,2425,2420,77
20231214,112000,779025520,2425,2425,2425,2425,75
20231214,111900,778843645,2425,2420,2425,2415,2723
20231214,111800,772255285,2420,2420,2420,2420,180
20231214,111700,771819685,2420,2420,2420,2420,128
20231214,111600,771509925,2430,2425,2430,2425,803
20231214,111500,769558640,2430,2430,2430,2430,0
20231214,111400,769558640,2430,2430,2430,2430,0
20231214,111300,769558640,2430,2420,2430,2415,1517
20231214,111200,765890345,2415,2425,2430,2415,4569
20231214,111100,754832080,2425,2425,2425,2425,1531
20231214,111000,751119405,2425,2425,2425,2425,1530
20231214,110900,747409155,2425,2425,2425,2425,1530
20231214,110800,743698905,2435,2430,2435,2430,1324
20231214,110700,740481570,2430,2430,2430,2430,2
20231214,110600,740476710,2425,2435,2435,2425,3867
20231214,110500,731098095,2435,2425,2435,2425,1609
20231214,110400,727193310,2425,2425,2425,2425,1630
20231214,110300,723240560,2425,2430,2430,2425,403
20231214,110200,722262390,2425,2425,2425,2425,0
20231214,110100,722262390,2425,2425,2425,2425,1102
20231214,110000,719590040,2430,2430,2435,2430,1082
20231214,105900,716960775,2430,2430,2430,2430,517
20231214,105800,715704465,2435,2430,2435,2430,251
20231214,105700,715094325,2430,2425,2430,2425,3084
20231214,105600,707601210,2425,2425,2425,2425,382
20231214,105500,706674860,2425,2425,2430,2425,1879
20231214,105400,702118200,2425,2425,2425,2420,4447
20231214,105300,691352305,2430,2430,2430,2420,3469
20231214,105200,682939970,2425,2425,2425,2425,2500
20231214,105100,676877470,2435,2430,2435,2425,4211
20231214,105000,666652790,2435,2430,2435,2430,885
20231214,104900,664502235,2430,2425,2430,2425,2687
20231214,104800,657976975,2425,2425,2430,2420,1546
20231214,104700,654227800,2425,2430,2430,2425,2809
20231214,104600,647415925,2435,2425,2435,2425,2501
20231214,104500,641350990,2435,2435,2435,2425,1467
20231214,104400,637785315,2435,2435,2435,2435,36
20231214,104300,637697655,2425,2425,2435,2425,1304
20231214,104200,634535435,2425,2425,2425,2425,409
20231214,104100,633543610,2425,2425,2425,2425,0
20231214,104000,633543610,2425,2430,2430,2425,3
20231214,103900,633536325,2435,2430,2435,2425,610
20231214,103800,632055545,2435,2430,2435,2425,6655
20231214,103700,615860620,2430,2430,2430,2430,201
20231214,103600,615372190,2430,2430,2430,2430,772
20231214,103500,613496230,2430,2430,2430,2430,301
20231214,103400,612764800,2430,2430,2430,2430,120
20231214,103300,612473200,2430,2425,2430,2425,303
20231214,103200,611737650,2425,2425,2425,2425,1983
20231214,103100,606928875,2425,2425,2425,2425,428
20231214,103000,605890975,2420,2425,2425,2420,4138
20231214,102900,595857480,2420,2420,2420,2420,2349
20231214,102800,590172900,2420,2420,2420,2420,500
20231214,102700,588962900,2425,2420,2425,2420,401
20231214,102600,587992475,2420,2420,2425,2420,1010
20231214,102500,585548265,2425,2425,2425,2420,1996
20231214,102400,580708990,2430,2430,2430,2425,3
20231214,102300,580701705,2425,2425,2430,2425,2016
20231214,102200,575811695,2425,2425,2425,2425,1221
20231214,102100,572850770,2420,2425,2425,2420,326
20231214,102000,572061835,2425,2420,2425,2420,6
20231214,101900,572047290,2415,2415,2415,2415,1984
20231214,101800,567255930,2415,2420,2420,2415,1993
20231214,101700,562437200,2420,2420,2420,2415,498
20231214,101600,561232080,2420,2420,2420,2415,1123
20231214,101500,558519795,2415,2425,2430,2415,1002
20231214,101400,556099940,2415,2415,2415,2415,1193
20231214,101300,553218845,2415,2435,2435,2415,8802
20231214,101200,531907035,2435,2440,2440,2435,58
20231214,101100,531765755,2440,2435,2440,2425,489
20231214,101000,530577265,2435,2440,2440,2435,853
20231214,100900,528499995,2440,2440,2450,2435,4988
20231214,100800,516317155,2440,2430,2440,2430,8697
20231214,100700,495153310,2425,2425,2425,2425,6036
20231214,100600,480516010,2420,2415,2420,2410,3668
20231214,100500,471645090,2410,2410,2410,2410,201
20231214,100400,471160680,2400,2400,2400,2400,0
20231214,100300,471160680,2400,2405,2405,2400,41
20231214,100200,471062255,2415,2415,2415,2415,2000
20231214,100100,466232255,2415,2410,2415,2400,6524
20231214,100000,450552690,2410,2405,2420,2405,526
20231214,095900,449285140,2405,2405,2415,2405,12948
20231214,095800,418129905,2410,2415,2415,2405,2154
20231214,095700,412938595,2415,2415,2415,2415,2
20231214,095600,412933765,2420,2420,2420,2420,4
20231214,095500,412924085,2420,2420,2420,2420,40
20231214,095400,412827285,2420,2415,2420,2410,5037
20231214,095300,400676910,2415,2415,2415,2415,0
20231214,095200,400676910,2415,2420,2420,2415,3572
20231214,095100,392045905,2420,2420,2420,2415,3276
20231214,095000,384130145,2425,2425,2425,2420,85
20231214,094900,383924055,2420,2420,2420,2420,3008
20231214,094800,376644695,2420,2415,2420,2415,150
20231214,094700,376282195,2420,2410,2420,2410,796
20231214,094600,374363825,2415,2420,2420,2415,421
20231214,094500,373345530,2420,2420,2420,2420,475
20231214,094400,372196030,2420,2415,2420,2415,133
20231214,094300,371874665,2410,2410,2415,2410,1099
20231214,094200,369226070,2410,2415,2415,2410,425
20231214,094100,368201180,2415,2420,2420,2415,4067
20231214,094000,358379345,2420,2420,2425,2420,542
20231214,093900,357067600,2415,2420,2420,2415,3062
20231214,093800,349662425,2420,2410,2420,2410,2601
20231214,093700,343384005,2420,2415,2420,2410,1749
20231214,093600,339165400,2415,2420,2425,2415,1655
20231214,093500,335164580,2425,2420,2425,2420,1849
20231214,093400,330684465,2420,2415,2420,2415,3496
20231214,093300,322236125,2415,2405,2415,2405,906
20231214,093200,320052655,2405,2405,2405,2405,2
20231214,093100,320047845,2410,2410,2410,2410,1
20231214,093000,320045435,2405,2415,2415,2405,111
20231214,092900,319778000,2415,2400,2415,2400,6491
20231214,092800,304151650,2400,2400,2405,2395,14973
20231214,092700,268183645,2400,2410,2410,2400,1583
20231214,092600,264376495,2405,2405,2410,2405,1063
20231214,092500,261819930,2410,2405,2410,2405,694
20231214,092400,260150310,2410,2410,2410,2405,4025
20231214,092300,250468620,2410,2410,2415,2410,4359
20231214,092200,239963320,2405,2410,2410,2405,5048
20231214,092100,227797650,2415,2415,2420,2415,2161
20231214,092000,222572570,2415,2420,2420,2415,1103
20231214,091900,219903325,2420,2415,2420,2415,11
20231214,091800,219876755,2415,2420,2425,2415,1543
20231214,091700,216142120,2420,2415,2420,2415,3664
20231214,091600,207281875,2415,2415,2415,2415,211
20231214,091500,206772310,2410,2410,2410,2410,700
20231214,091400,205085310,2410,2405,2410,2400,647
20231214,091300,203530790,2400,2405,2405,2400,2550
20231214,091200,197410460,2405,2410,2410,2400,8295
20231214,091100,177482835,2410,2410,2410,2410,606
20231214,091000,176022375,2410,2410,2410,2410,1545
20231214,090900,172298925,2410,2410,2415,2410,8168
20231214,090800,152611545,2410,2410,2410,2405,2267
20231214,090700,147148470,2415,2410,2415,2410,481
20231214,090600,145989255,2410,2410,2410,2405,612
20231214,090500,144514340,2410,2405,2410,2400,2309
20231214,090400,138955515,2405,2410,2410,2405,1205
20231214,090300,136051615,2405,2405,2410,2400,1295
20231214,090200,132939315,2405,2410,2410,2400,5137
20231214,090100,120585375,2410,2420,2435,2395,32446
20231214,090000,42363075,2440,2430,2440,2425,17437