stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185100,2933123945,2130,2130,2130,2130,34834
20231212,185000,2933123945,2130,2130,2130,2130,0
20231212,184900,2933123945,2130,2130,2130,2130,0
20231212,184800,2933123945,2130,2130,2130,2130,0
20231212,184700,2933123945,2130,2130,2130,2130,0
20231212,184600,2933123945,2130,2130,2130,2130,0
20231212,184500,2933123945,2130,2130,2130,2130,0
20231212,184400,2933123945,2130,2130,2130,2130,0
20231212,184300,2933123945,2130,2130,2130,2130,0
20231212,184200,2933123945,2130,2130,2130,2130,0
20231212,184100,2933123945,2130,2130,2130,2130,0
20231212,184000,2933123945,2130,2130,2130,2130,0
20231212,183900,2933123945,2130,2130,2130,2130,0
20231212,183800,2933123945,2130,2130,2130,2130,0
20231212,183700,2933123945,2130,2130,2130,2130,0
20231212,183600,2933123945,2130,2130,2130,2130,0
20231212,183500,2933123945,2130,2130,2130,2130,0
20231212,183400,2933123945,2130,2130,2130,2130,0
20231212,183300,2933123945,2130,2130,2130,2130,0
20231212,183200,2933123945,2130,2130,2130,2130,0
20231212,183100,2933123945,2130,2130,2130,2130,0
20231212,183000,2933123945,2130,2130,2130,2130,0
20231212,182900,2933123945,2130,2130,2130,2130,0
20231212,182800,2933123945,2130,2130,2130,2130,0
20231212,182700,2933123945,2130,2130,2130,2130,0
20231212,182600,2933123945,2130,2130,2130,2130,0
20231212,182500,2933123945,2130,2130,2130,2130,0
20231212,182400,2933123945,2130,2130,2130,2130,0
20231212,182300,2933123945,2130,2130,2130,2130,0
20231212,182200,2933123945,2130,2130,2130,2130,0
20231212,182100,2933123945,2130,2130,2130,2130,34834
20231212,182000,2933123945,2130,2130,2130,2130,0
20231212,181900,2933123945,2130,2130,2130,2130,0
20231212,181800,2933123945,2130,2130,2130,2130,0
20231212,181700,2933123945,2130,2130,2130,2130,0
20231212,181600,2933123945,2130,2130,2130,2130,0
20231212,181500,2933123945,2130,2130,2130,2130,0
20231212,181400,2933123945,2130,2130,2130,2130,0
20231212,181300,2933123945,2130,2130,2130,2130,0
20231212,181200,2933123945,2130,2130,2130,2130,0
20231212,181100,2933123945,2130,2130,2130,2130,0
20231212,181000,2933123945,2130,2130,2130,2130,0
20231212,180900,2933123945,2130,2130,2130,2130,0
20231212,180800,2933123945,2130,2130,2130,2130,0
20231212,180700,2933123945,2130,2130,2130,2130,0
20231212,180600,2933123945,2130,2130,2130,2130,0
20231212,180500,2933123945,2130,2130,2130,2130,0
20231212,180400,2933123945,2130,2130,2130,2130,0
20231212,180300,2933123945,2130,2130,2130,2130,0
20231212,180200,2933123945,2130,2130,2130,2130,0
20231212,180100,2933123945,2130,2130,2130,2130,0
20231212,180000,2933123945,2130,2130,2130,2130,0
20231212,175900,2933123945,2130,2130,2130,2130,0
20231212,175800,2933123945,2130,2130,2130,2130,0
20231212,175700,2933123945,2130,2130,2130,2130,0
20231212,175600,2933123945,2130,2130,2130,2130,0
20231212,175500,2933123945,2130,2130,2130,2130,0
20231212,175400,2933123945,2130,2130,2130,2130,0
20231212,175300,2933123945,2130,2130,2130,2130,0
20231212,175200,2933123945,2130,2130,2130,2130,0
20231212,175100,2933123945,2130,2130,2130,2130,34834
20231212,175000,2933123945,2130,2130,2130,2130,0
20231212,174900,2933123945,2130,2130,2130,2130,0
20231212,174800,2933123945,2130,2130,2130,2130,0
20231212,174700,2933123945,2130,2130,2130,2130,0
20231212,174600,2933123945,2130,2130,2130,2130,0
20231212,174500,2933123945,2130,2130,2130,2130,0
20231212,174400,2933123945,2130,2130,2130,2130,0
20231212,174300,2933123945,2130,2130,2130,2130,0
20231212,174200,2933123945,2130,2130,2130,2130,0
20231212,174100,2933123945,2130,2130,2130,2130,0
20231212,174000,2933123945,2130,2130,2130,2130,0
20231212,173900,2933123945,2130,2130,2130,2130,0
20231212,173800,2933123945,2130,2130,2130,2130,0
20231212,173700,2933123945,2130,2130,2130,2130,0
20231212,173600,2933123945,2130,2130,2130,2130,0
20231212,173500,2933123945,2130,2130,2130,2130,0
20231212,173400,2933123945,2130,2130,2130,2130,0
20231212,173300,2933123945,2130,2130,2130,2130,0
20231212,173200,2933123945,2130,2130,2130,2130,0
20231212,173100,2933123945,2130,2130,2130,2130,0
20231212,173000,2933123945,2130,2130,2130,2130,0
20231212,172900,2933123945,2130,2130,2130,2130,0
20231212,172800,2933123945,2130,2130,2130,2130,0
20231212,172700,2933123945,2130,2130,2130,2130,0
20231212,172600,2933123945,2130,2130,2130,2130,0
20231212,172500,2933123945,2130,2130,2130,2130,0
20231212,172400,2933123945,2130,2130,2130,2130,0
20231212,172300,2933123945,2130,2130,2130,2130,0
20231212,172200,2933123945,2130,2130,2130,2130,0
20231212,172100,2933123945,2130,2130,2130,2130,34834
20231212,172000,2933123945,2130,2130,2130,2130,0
20231212,171900,2933123945,2130,2130,2130,2130,0
20231212,171800,2933123945,2130,2130,2130,2130,0
20231212,171700,2933123945,2130,2130,2130,2130,0
20231212,171600,2933123945,2130,2130,2130,2130,0
20231212,171500,2933123945,2130,2130,2130,2130,0
20231212,171400,2933123945,2130,2130,2130,2130,0
20231212,171300,2933123945,2130,2130,2130,2130,0
20231212,171200,2933123945,2130,2130,2130,2130,0
20231212,171100,2933123945,2130,2130,2130,2130,0
20231212,171000,2933123945,2130,2130,2130,2130,0
20231212,170900,2933123945,2130,2130,2130,2130,0
20231212,170800,2933123945,2130,2130,2130,2130,0
20231212,170700,2933123945,2130,2130,2130,2130,0
20231212,170600,2933123945,2130,2130,2130,2130,0
20231212,170500,2933123945,2130,2130,2130,2130,0
20231212,170400,2933123945,2130,2130,2130,2130,0
20231212,170300,2933123945,2130,2130,2130,2130,0
20231212,170200,2933123945,2130,2130,2130,2130,0
20231212,170100,2933123945,2130,2130,2130,2130,0
20231212,170000,2933123945,2130,2130,2130,2130,0
20231212,165900,2933123945,2130,2130,2130,2130,0
20231212,165800,2933123945,2130,2130,2130,2130,0
20231212,165700,2933123945,2130,2130,2130,2130,0
20231212,165600,2933123945,2130,2130,2130,2130,0
20231212,165500,2933123945,2130,2130,2130,2130,0
20231212,165400,2933123945,2130,2130,2130,2130,0
20231212,165300,2933123945,2130,2130,2130,2130,0
20231212,165200,2933123945,2130,2130,2130,2130,0
20231212,165100,2933123945,2130,2130,2130,2130,34834
20231212,165000,2933123945,2130,2130,2130,2130,0
20231212,164900,2933123945,2130,2130,2130,2130,0
20231212,164800,2933123945,2130,2130,2130,2130,0
20231212,164700,2933123945,2130,2130,2130,2130,0
20231212,164600,2933123945,2130,2130,2130,2130,0
20231212,164500,2933123945,2130,2130,2130,2130,0
20231212,164400,2933123945,2130,2130,2130,2130,0
20231212,164300,2933123945,2130,2130,2130,2130,0
20231212,164200,2933123945,2130,2130,2130,2130,0
20231212,164100,2933123945,2130,2130,2130,2130,0
20231212,164000,2933123945,2130,2130,2130,2130,0
20231212,163900,2933123945,2130,2130,2130,2130,0
20231212,163800,2933123945,2130,2130,2130,2130,0
20231212,163700,2933123945,2130,2130,2130,2130,0
20231212,163600,2933123945,2130,2130,2130,2130,0
20231212,163500,2933123945,2130,2130,2130,2130,0
20231212,163400,2933123945,2130,2130,2130,2130,0
20231212,163300,2933123945,2130,2130,2130,2130,0
20231212,163200,2933123945,2130,2130,2130,2130,0
20231212,163100,2933123945,2130,2130,2130,2130,0
20231212,163000,2933123945,2130,2130,2130,2130,0
20231212,162900,2933123945,2130,2130,2130,2130,0
20231212,162800,2933123945,2130,2130,2130,2130,0
20231212,162700,2933123945,2130,2130,2130,2130,0
20231212,162600,2933123945,2130,2130,2130,2130,0
20231212,162500,2933123945,2130,2130,2130,2130,0
20231212,162400,2933123945,2130,2130,2130,2130,0
20231212,162300,2933123945,2130,2130,2130,2130,0
20231212,162200,2933123945,2130,2130,2130,2130,0
20231212,162100,2933123945,2130,2130,2130,2130,34834
20231212,162000,2933123945,2130,2130,2130,2130,0
20231212,161900,2933123945,2130,2130,2130,2130,0
20231212,161800,2933123945,2130,2130,2130,2130,0
20231212,161700,2933123945,2130,2130,2130,2130,0
20231212,161600,2933123945,2130,2130,2130,2130,0
20231212,161500,2933123945,2130,2130,2130,2130,0
20231212,161400,2933123945,2130,2130,2130,2130,0
20231212,161300,2933123945,2130,2130,2130,2130,0
20231212,161200,2933123945,2130,2130,2130,2130,0
20231212,161100,2933123945,2130,2130,2130,2130,0
20231212,161000,2933123945,2130,2130,2130,2130,0
20231212,160900,2933123945,2130,2130,2130,2130,0
20231212,160800,2933123945,2130,2130,2130,2130,0
20231212,160700,2933123945,2130,2130,2130,2130,0
20231212,160600,2933123945,2130,2130,2130,2130,0
20231212,160500,2933123945,2130,2130,2130,2130,0
20231212,160400,2933123945,2130,2130,2130,2130,0
20231212,160300,2933123945,2130,2130,2130,2130,0
20231212,160200,2933123945,2130,2130,2130,2130,0
20231212,160100,2933123945,2130,2130,2130,2130,0
20231212,160000,2933123945,2130,2130,2130,2130,0
20231212,155900,2933123945,2130,2130,2130,2130,0
20231212,155800,2933123945,2130,2130,2130,2130,0
20231212,155700,2933123945,2130,2130,2130,2130,0
20231212,155600,2933123945,2130,2130,2130,2130,0
20231212,155500,2933123945,2130,2130,2130,2130,0
20231212,155400,2933123945,2130,2130,2130,2130,0
20231212,155300,2933123945,2130,2130,2130,2130,0
20231212,155200,2933123945,2130,2130,2130,2130,0
20231212,155100,2933123945,2130,2130,2130,2130,34834
20231212,155000,2933123945,2130,2130,2130,2130,0
20231212,154900,2933123945,2130,2130,2130,2130,0
20231212,154800,2933123945,2130,2130,2130,2130,0
20231212,154700,2933123945,2130,2130,2130,2130,0
20231212,154600,2933123945,2130,2130,2130,2130,0
20231212,154500,2933123945,2130,2130,2130,2130,0
20231212,154400,2933123945,2130,2130,2130,2130,0
20231212,154300,2933123945,2130,2130,2130,2130,0
20231212,154200,2933123945,2130,2130,2130,2130,0
20231212,154100,2933123945,2130,2130,2130,2130,0
20231212,154000,2933123945,2130,2130,2130,2130,0
20231212,153900,2933123945,2130,2130,2130,2130,0
20231212,153800,2933123945,2130,2130,2130,2130,0
20231212,153700,2933123945,2130,2130,2130,2130,0
20231212,153600,2933123945,2130,2130,2130,2130,0
20231212,153500,2933123945,2130,2130,2130,2130,0
20231212,153400,2933123945,2130,2130,2130,2130,0
20231212,153300,2933123945,2130,2130,2130,2130,0
20231212,153200,2933123945,2130,2130,2130,2130,0
20231212,153100,2933123945,2130,2130,2130,2130,0
20231212,153000,2933123945,2130,2130,2130,2130,34834
20231212,152900,2858927525,2130,2130,2130,2130,0
20231212,152800,2858927525,2130,2130,2130,2130,0
20231212,152700,2858927525,2130,2130,2130,2130,0
20231212,152600,2858927525,2130,2130,2130,2130,0
20231212,152500,2858927525,2130,2130,2130,2130,0
20231212,152400,2858927525,2130,2130,2130,2130,0
20231212,152300,2858927525,2130,2130,2130,2130,0
20231212,152200,2858927525,2130,2130,2130,2130,0
20231212,152100,2858927525,2130,2130,2130,2130,0
20231212,152000,2858927525,2130,2130,2130,2130,0
20231212,151900,2858927525,2130,2125,2130,2125,4336
20231212,151800,2849712945,2125,2130,2130,2125,3295
20231212,151700,2842710455,2135,2125,2135,2125,4405
20231212,151600,2833338910,2130,2130,2135,2130,3658
20231212,151500,2825543115,2135,2130,2135,2130,709
20231212,151400,2824032895,2135,2130,2135,2130,473
20231212,151300,2823024805,2135,2130,2135,2130,2372
20231212,151200,2817969090,2130,2125,2130,2125,15278
20231212,151100,2785429450,2125,2120,2125,2120,31011
20231212,151000,2719589380,2120,2120,2120,2120,695
20231212,150900,2718115980,2120,2120,2120,2120,14884
20231212,150800,2686561900,2120,2125,2125,2120,3393
20231212,150700,2679365430,2120,2120,2120,2120,1120
20231212,150600,2676991030,2120,2120,2120,2120,8679
20231212,150500,2658591550,2120,2120,2120,2120,3579
20231212,150400,2651004070,2125,2125,2125,2120,688
20231212,150300,2649542270,2125,2120,2125,2120,2601
20231212,150200,2644028145,2125,2120,2125,2120,2510
20231212,150100,2638696895,2120,2125,2125,2120,503
20231212,150000,2637628275,2120,2125,2125,2120,7666
20231212,145900,2621338275,2120,2120,2120,2120,1
20231212,145800,2621336155,2120,2120,2120,2120,1053
20231212,145700,2619103795,2125,2125,2125,2125,599
20231212,145600,2617830920,2125,2125,2125,2125,4000
20231212,145500,2609330920,2125,2120,2125,2120,11
20231212,145400,2609307595,2120,2120,2120,2120,4305
20231212,145300,2600180995,2120,2125,2125,2120,640
20231212,145200,2598821695,2125,2125,2125,2120,2659
20231212,145100,2593171325,2125,2120,2125,2120,1813
20231212,145000,2589327700,2125,2120,2125,2120,24
20231212,144900,2589276815,2125,2120,2125,2120,7257
20231212,144800,2573858030,2125,2125,2125,2120,624
20231212,144700,2572535135,2120,2120,2125,2120,1278
20231212,144600,2569823700,2120,2125,2125,2120,2257
20231212,144500,2565028270,2125,2120,2125,2120,4
20231212,144400,2565019775,2125,2125,2125,2125,159
20231212,144300,2564681900,2125,2125,2125,2125,55
20231212,144200,2564565025,2120,2120,2120,2120,31
20231212,144100,2564499305,2120,2120,2120,2120,318
20231212,144000,2563825145,2125,2125,2125,2125,0
20231212,143900,2563825145,2125,2120,2125,2120,1150
20231212,143800,2561386895,2125,2120,2125,2120,1775
20231212,143700,2557622600,2125,2125,2125,2125,0
20231212,143600,2557622600,2125,2120,2125,2120,3150
20231212,143500,2550944595,2115,2120,2120,2115,11
20231212,143400,2550921325,2115,2120,2120,2115,301
20231212,143300,2550283955,2115,2115,2115,2115,10276
20231212,143200,2528550215,2115,2120,2120,2115,2728
20231212,143100,2522779980,2120,2115,2120,2115,122
20231212,143000,2522521575,2115,2115,2120,2115,671
20231212,142900,2521102210,2115,2120,2120,2115,301
20231212,142800,2520465095,2115,2115,2115,2115,1040
20231212,142700,2518265495,2115,2115,2115,2115,1173
20231212,142600,2515784600,2120,2120,2120,2120,301
20231212,142500,2515146480,2120,2120,2120,2120,312
20231212,142400,2514485040,2120,2115,2120,2115,1050
20231212,142300,2512259060,2125,2125,2125,2125,50
20231212,142200,2512152810,2125,2125,2125,2125,2
20231212,142100,2512148560,2125,2115,2125,2115,51
20231212,142000,2512040685,2125,2120,2130,2120,20003
20231212,141900,2469565635,2120,2115,2120,2115,3210
20231212,141800,2462776480,2115,2110,2115,2110,1192
20231212,141700,2460261355,2110,2110,2110,2110,120
20231212,141600,2460008155,2110,2110,2115,2110,2926
20231212,141500,2453834290,2110,2115,2115,2110,52
20231212,141400,2453724565,2110,2105,2110,2105,4242
20231212,141300,2444774275,2110,2110,2110,2110,2948
20231212,141200,2438553995,2110,2110,2110,2110,2122
20231212,141100,2434076575,2115,2110,2115,2110,1090
20231212,141000,2431776475,2115,2110,2115,2110,5042
20231212,140900,2421116090,2110,2110,2110,2110,310
20231212,140800,2420461990,2110,2105,2110,2105,10531
20231212,140700,2398284775,2105,2110,2110,2105,22516
20231212,140600,2350779930,2115,2110,2115,2110,22925
20231212,140500,2302405970,2110,2115,2115,2105,49840
20231212,140400,2197266725,2115,2120,2120,2115,9
20231212,140300,2197247675,2120,2120,2120,2115,53
20231212,140200,2197135565,2120,2120,2120,2115,1592
20231212,140100,2193768025,2120,2115,2120,2115,1504
20231212,140000,2190587045,2115,2115,2115,2110,59
20231212,135900,2190462380,2110,2110,2115,2110,1517
20231212,135800,2187261370,2115,2115,2115,2115,13004
20231212,135700,2159757910,2120,2115,2120,2115,407
20231212,135600,2158896570,2115,2115,2115,2115,100
20231212,135500,2158685070,2120,2115,2120,2115,835
20231212,135400,2156918540,2115,2120,2120,2115,522
20231212,135300,2155812400,2120,2120,2120,2120,196
20231212,135200,2155396880,2120,2120,2120,2120,873
20231212,135100,2153546120,2120,2120,2120,2120,8
20231212,135000,2153529160,2120,2120,2125,2120,1012
20231212,134900,2151383650,2115,2120,2120,2115,29
20231212,134800,2151322265,2120,2115,2120,2115,757
20231212,134700,2149719925,2115,2120,2120,2115,557
20231212,134600,2148541820,2120,2115,2120,2110,1276
20231212,134500,2145844315,2115,2110,2115,2110,2777
20231212,134400,2139980395,2115,2115,2115,2110,6479
20231212,134300,2126278510,2115,2115,2115,2115,12245
20231212,134200,2100380335,2110,2115,2115,2110,14316
20231212,134100,2070133620,2115,2120,2120,2115,41
20231212,134000,2070046900,2115,2115,2115,2115,10419
20231212,133900,2048010715,2115,2120,2120,2115,13047
20231212,133800,2020415530,2120,2115,2120,2115,182
20231212,133700,2020030590,2120,2120,2120,2115,12955
20231212,133600,1992621835,2125,2120,2125,2120,1201
20231212,133500,1990075710,2125,2125,2125,2125,1
20231212,133400,1990073585,2120,2120,2125,2120,5432
20231212,133300,1978557730,2120,2120,2120,2120,2709
20231212,133200,1972814650,2125,2120,2125,2120,2
20231212,133100,1972810405,2120,2125,2125,2115,5937
20231212,133000,1960226085,2120,2120,2120,2120,3632
20231212,132900,1952526245,2125,2125,2125,2125,51
20231212,132800,1952417870,2120,2125,2125,2120,6867
20231212,132700,1937858720,2120,2120,2120,2120,1414
20231212,132600,1934861040,2120,2120,2125,2120,1551
20231212,132500,1931572915,2120,2120,2120,2120,3500
20231212,132400,1924152915,2120,2125,2125,2120,101
20231212,132300,1923938790,2120,2120,2120,2120,2010
20231212,132200,1919677590,2120,2120,2120,2120,0
20231212,132100,1919677590,2120,2125,2125,2120,496
20231212,132000,1918626065,2120,2120,2120,2120,211
20231212,131900,1918178745,2120,2125,2125,2120,251
20231212,131800,1917645620,2120,2125,2125,2120,1001
20231212,131700,1915523495,2120,2125,2125,2120,4904
20231212,131600,1905126995,2125,2125,2125,2120,604
20231212,131500,1903846000,2125,2125,2125,2125,1
20231212,131400,1903843875,2125,2125,2125,2125,412
20231212,131300,1902968375,2120,2125,2125,2120,18732
20231212,131200,1863256455,2125,2125,2125,2125,18
20231212,131100,1863218205,2125,2130,2130,2125,138
20231212,131000,1862924950,2130,2125,2130,2125,34
20231212,130900,1862852680,2125,2130,2130,2120,32
20231212,130800,1862784690,2130,2120,2130,2120,2758
20231212,130700,1856910160,2130,2130,2130,2120,8339
20231212,130600,1839189775,2125,2125,2125,2125,1777
20231212,130500,1835413650,2130,2130,2130,2130,106
20231212,130400,1835187870,2130,2130,2130,2130,200
20231212,130300,1834761870,2130,2125,2130,2125,4170
20231212,130200,1825900315,2135,2135,2135,2125,2747
20231212,130100,1820058920,2135,2130,2135,2130,3898
20231212,130000,1811754530,2135,2130,2135,2130,471
20231212,125900,1810751290,2135,2130,2135,2130,2500
20231212,125800,1805426280,2130,2130,2130,2130,0
20231212,125700,1805426280,2130,2130,2130,2130,102
20231212,125600,1805209020,2135,2135,2135,2135,4684
20231212,125500,1795208680,2135,2135,2135,2135,2034
20231212,125400,1790866090,2135,2130,2135,2130,29
20231212,125300,1790804225,2135,2135,2135,2135,100
20231212,125200,1790590725,2130,2130,2130,2130,50
20231212,125100,1790484225,2135,2125,2135,2125,4271
20231212,125000,1781382240,2130,2130,2130,2130,3235
20231212,124900,1774491690,2130,2130,2130,2130,892
20231212,124800,1772591730,2130,2130,2130,2130,0
20231212,124700,1772591730,2130,2125,2130,2125,2797
20231212,124600,1766634430,2130,2130,2130,2125,1511
20231212,124500,1763416005,2130,2130,2130,2125,102
20231212,124400,1763198750,2130,2130,2130,2125,95
20231212,124300,1762996415,2130,2130,2130,2130,1118
20231212,124200,1760615075,2120,2130,2130,2120,1550
20231212,124100,1757329055,2120,2120,2120,2120,243
20231212,124000,1756813895,2125,2120,2125,2120,1432
20231212,123900,1753773050,2125,2125,2125,2125,522
20231212,123800,1752663800,2125,2125,2125,2125,1
20231212,123700,1752661675,2120,2120,2125,2120,585
20231212,123600,1751421450,2120,2120,2125,2120,793
20231212,123500,1749740285,2120,2120,2120,2120,46
20231212,123400,1749642765,2125,2120,2125,2120,4899
20231212,123300,1739254885,2125,2125,2125,2125,598
20231212,123200,1737984135,2125,2120,2125,2120,3252
20231212,123100,1731078365,2125,2125,2125,2125,0
20231212,123000,1731078365,2125,2120,2125,2120,3000
20231212,122900,1724708365,2125,2130,2130,2125,8494
20231212,122800,1706651180,2125,2130,2130,2125,558
20231212,122700,1705463430,2130,2130,2130,2130,93
20231212,122600,1705265340,2130,2130,2130,2125,246
20231212,122500,1704741410,2130,2125,2130,2125,102
20231212,122400,1704524650,2130,2125,2130,2125,502
20231212,122300,1703457890,2130,2130,2130,2130,112
20231212,122200,1703219330,2130,2130,2130,2130,0
20231212,122100,1703219330,2130,2125,2130,2125,221
20231212,122000,1702749695,2130,2125,2130,2125,602
20231212,121900,1701470435,2125,2125,2125,2125,2872
20231212,121800,1695367435,2130,2130,2130,2125,1438
20231212,121700,1692311415,2130,2125,2130,2125,555
20231212,121600,1691131765,2130,2130,2130,2130,51
20231212,121500,1691023135,2130,2130,2130,2125,712
20231212,121400,1689509625,2130,2125,2130,2125,1021
20231212,121300,1687339990,2130,2125,2130,2125,602
20231212,121200,1686060730,2130,2125,2130,2125,898
20231212,121100,1684152470,2120,2130,2130,2120,405
20231212,121000,1683291695,2125,2125,2125,2125,45
20231212,120900,1683196070,2130,2125,2130,2125,200
20231212,120800,1682770570,2130,2130,2130,2130,102
20231212,120700,1682553310,2130,2125,2130,2125,1147
20231212,120600,1680115930,2125,2125,2125,2125,0
20231212,120500,1680115930,2125,2125,2125,2125,3000
20231212,120400,1673740930,2125,2120,2125,2120,348
20231212,120300,1673002790,2120,2120,2120,2120,45
20231212,120200,1672907390,2120,2120,2120,2120,100
20231212,120100,1672695390,2120,2120,2120,2120,267
20231212,120000,1672129350,2120,2120,2120,2120,5
20231212,115900,1672118750,2125,2125,2125,2125,5
20231212,115800,1672108125,2125,2125,2125,2125,0
20231212,115700,1672108125,2125,2125,2125,2125,2
20231212,115600,1672103875,2125,2125,2125,2120,1266
20231212,115500,1669415375,2125,2125,2125,2120,2511
20231212,115400,1664087655,2120,2120,2120,2120,1000
20231212,115300,1661967655,2125,2125,2125,2125,5770
20231212,115200,1649706405,2120,2120,2120,2120,200
20231212,115100,1649282405,2120,2120,2120,2120,5
20231212,115000,1649271805,2125,2125,2125,2125,40
20231212,114900,1649186805,2125,2125,2125,2125,0
20231212,114800,1649186805,2125,2125,2125,2125,148
20231212,114700,1648872305,2125,2125,2125,2125,1
20231212,114600,1648870180,2125,2125,2125,2125,0
20231212,114500,1648870180,2125,2125,2125,2120,1976
20231212,114400,1644675830,2120,2120,2120,2120,0
20231212,114300,1644675830,2120,2125,2125,2120,31
20231212,114200,1644610105,2120,2125,2125,2120,2359
20231212,114100,1639608400,2125,2125,2125,2125,29
20231212,114000,1639546775,2125,2120,2125,2120,202
20231212,113900,1639117535,2130,2125,2130,2120,578
20231212,113800,1637891735,2130,2125,2130,2125,2394
20231212,113700,1632804480,2120,2120,2120,2120,2
20231212,113600,1632800240,2125,2120,2125,2120,3509
20231212,113500,1625361155,2120,2120,2120,2120,2546
20231212,113400,1619963635,2120,2125,2125,2120,1631
20231212,113300,1616505905,2130,2130,2130,2130,0
20231212,113200,1616505905,2130,2125,2130,2120,1542
20231212,113100,1613229575,2125,2125,2125,2125,151
20231212,113000,1612908700,2120,2125,2125,2120,2194
20231212,112900,1608248955,2125,2125,2125,2125,1600
20231212,112800,1604848955,2125,2125,2125,2125,2
20231212,112700,1604844705,2125,2125,2125,2125,594
20231212,112600,1603582455,2125,2125,2125,2125,471
20231212,112500,1602581580,2125,2125,2125,2125,965
20231212,112400,1600530955,2130,2130,2130,2130,0
20231212,112300,1600530955,2130,2125,2130,2125,3018
20231212,112200,1594117700,2125,2125,2125,2125,1452
20231212,112100,1591032200,2125,2120,2125,2120,945
20231212,112000,1589025330,2120,2120,2120,2120,1
20231212,111900,1589023210,2120,2125,2125,2120,930
20231212,111800,1587048740,2125,2120,2125,2120,1913
20231212,111700,1582983620,2120,2120,2120,2120,0
20231212,111600,1582983620,2120,2125,2125,2120,109
20231212,111500,1582752035,2120,2120,2120,2120,420
20231212,111400,1581861635,2125,2125,2125,2125,325
20231212,111300,1581171010,2130,2130,2130,2130,50
20231212,111200,1581064510,2125,2120,2125,2120,228
20231212,111100,1580581010,2125,2130,2130,2125,350
20231212,111000,1579837135,2125,2125,2125,2125,872
20231212,110900,1577984135,2120,2125,2125,2120,1260
20231212,110800,1575306640,2125,2125,2125,2125,378
20231212,110700,1574503390,2115,2135,2135,2115,19961
20231212,110600,1532191675,2135,2135,2135,2135,0
20231212,110500,1532191675,2135,2125,2135,2125,13
20231212,110400,1532164040,2135,2130,2135,2125,3454
20231212,110300,1524816360,2135,2130,2135,2120,3571
20231212,110200,1517217480,2135,2125,2135,2125,9073
20231212,110100,1497894985,2125,2125,2125,2125,1468
20231212,110000,1494775485,2130,2130,2130,2130,236
20231212,105900,1494272805,2130,2125,2130,2125,8518
20231212,105800,1476172040,2125,2130,2130,2120,15934
20231212,105700,1442301760,2130,2130,2130,2130,180
20231212,105600,1441918360,2130,2130,2130,2125,1232
20231212,105500,1439300200,2125,2125,2125,2125,0
20231212,105400,1439300200,2125,2125,2125,2120,3299
20231212,105300,1432292075,2125,2120,2125,2120,159
20231212,105200,1431954990,2120,2120,2120,2120,3950
20231212,105100,1423580990,2120,2115,2120,2115,1600
20231212,105000,1420191990,2115,2120,2120,2115,751
20231212,104900,1418603120,2120,2115,2120,2115,1516
20231212,104800,1415396275,2115,2120,2125,2115,732
20231212,104700,1413844900,2120,2120,2120,2120,4438
20231212,104600,1404436340,2125,2120,2125,2120,796
20231212,104500,1402746570,2120,2125,2125,2120,54
20231212,104400,1402631940,2125,2125,2125,2125,0
20231212,104300,1402631940,2125,2125,2125,2125,140
20231212,104200,1402334440,2125,2125,2125,2125,10
20231212,104100,1402313190,2125,2120,2125,2120,1342
20231212,104000,1399463150,2120,2125,2125,2120,1100
20231212,103900,1397126150,2120,2120,2125,2120,472
20231212,103800,1396125350,2120,2120,2120,2120,5
20231212,103700,1396114750,2120,2120,2120,2120,868
20231212,103600,1394274590,2120,2120,2120,2120,0
20231212,103500,1394274590,2120,2120,2120,2120,1351
20231212,103400,1391410470,2120,2120,2120,2120,457
20231212,103300,1390441630,2120,2120,2125,2120,2393
20231212,103200,1385368370,2125,2120,2125,2120,1583
20231212,103100,1382009505,2125,2125,2125,2120,659
20231212,103000,1380611600,2125,2120,2125,2120,71
20231212,102900,1380461075,2125,2115,2125,2115,427
20231212,102800,1379557785,2115,2115,2120,2110,13870
20231212,102700,1350209070,2115,2115,2115,2115,521
20231212,102600,1349107155,2120,2115,2120,2110,5528
20231212,102500,1337423750,2115,2120,2120,2115,11094
20231212,102400,1313959915,2120,2115,2120,2115,2155
20231212,102300,1309397040,2115,2120,2120,2115,3705
20231212,102200,1301555865,2120,2115,2120,2115,2808
20231212,102100,1295609445,2115,2120,2120,2115,363
20231212,102000,1294841035,2120,2120,2120,2115,5884
20231212,101900,1282389775,2115,2115,2115,2115,501
20231212,101800,1281330160,2115,2115,2120,2115,1159
20231212,101700,1278875605,2120,2115,2120,2115,6676
20231212,101600,1264755860,2120,2125,2125,2115,216
20231212,101500,1264298455,2120,2120,2125,2120,3415
20231212,101400,1257058145,2125,2125,2125,2120,1108
20231212,101300,1254709145,2125,2125,2125,2125,1166
20231212,101200,1252231395,2125,2125,2125,2125,213
20231212,101100,1251778770,2125,2125,2125,2120,4075
20231212,101000,1243139215,2125,2125,2125,2125,113
20231212,100900,1242899090,2125,2120,2125,2120,2880
20231212,100800,1236793480,2120,2120,2120,2120,2031
20231212,100700,1232487760,2120,2120,2125,2120,905
20231212,100600,1230568360,2125,2120,2125,2120,3550
20231212,100500,1223029610,2125,2120,2125,2120,129
20231212,100400,1222755705,2125,2120,2125,2120,304
20231212,100300,1222109710,2125,2125,2125,2120,816
20231212,100200,1220379285,2125,2130,2130,2120,4874
20231212,100100,1210027320,2130,2130,2130,2120,513
20231212,100000,1208936020,2130,2125,2130,2125,2716
20231212,095900,1203164470,2125,2120,2125,2120,3017
20231212,095800,1196767730,2125,2130,2130,2125,15458
20231212,095700,1163918880,2130,2130,2130,2125,630
20231212,095600,1162577480,2130,2125,2130,2125,112
20231212,095500,1162339420,2125,2130,2130,2125,1961
20231212,095400,1158165190,2125,2125,2125,2125,13493
20231212,095300,1129492565,2125,2130,2130,2125,3815
20231212,095200,1121375795,2130,2125,2130,2125,4928
20231212,095100,1110895090,2130,2130,2130,2130,2292
20231212,095000,1106013130,2125,2130,2130,2125,1006
20231212,094900,1103875010,2130,2130,2130,2125,4074
20231212,094800,1095197430,2130,2130,2130,2125,1798
20231212,094700,1091370150,2130,2130,2130,2130,1
20231212,094600,1091368020,2130,2130,2130,2130,3461
20231212,094500,1083996090,2130,2125,2130,2125,1855
20231212,094400,1080046440,2125,2125,2125,2125,5220
20231212,094300,1068953940,2125,2125,2125,2125,690
20231212,094200,1067487690,2125,2125,2125,2125,1608
20231212,094100,1064070690,2125,2120,2125,2120,6314
20231212,094000,1050653590,2120,2125,2125,2120,11463
20231212,093900,1026296260,2125,2125,2130,2125,20891
20231212,093800,981887885,2130,2130,2130,2125,640
20231212,093700,980527190,2125,2130,2130,2125,1857
20231212,093600,976580715,2130,2125,2130,2125,1044
20231212,093500,974359965,2130,2120,2130,2120,2469
20231212,093400,969108090,2125,2125,2125,2120,1342
20231212,093300,966256745,2125,2125,2125,2125,4136
20231212,093200,957467745,2130,2130,2130,2125,6252
20231212,093100,944170395,2125,2125,2135,2125,4225
20231212,093000,935178585,2125,2130,2135,2125,13223
20231212,092900,907033400,2135,2130,2135,2130,2417
20231212,092800,901884905,2130,2135,2135,2130,4744
20231212,092700,891780140,2135,2135,2135,2130,1915
20231212,092600,887694150,2140,2130,2140,2130,13513
20231212,092500,858909605,2130,2135,2135,2130,16724
20231212,092400,823219945,2135,2140,2140,2135,2103
20231212,092300,818723695,2145,2140,2145,2140,3315
20231212,092200,811621645,2135,2140,2150,2135,12662
20231212,092100,784549125,2140,2145,2145,2140,23459
20231212,092000,734324970,2145,2145,2150,2145,9652
20231212,091900,713619925,2145,2150,2150,2145,3831
20231212,091800,705388865,2150,2155,2155,2150,13124
20231212,091700,677112215,2150,2150,2155,2145,16115
20231212,091600,642446825,2150,2150,2155,2150,2483
20231212,091500,637103550,2155,2150,2155,2145,11691
20231212,091400,611965720,2150,2145,2150,2145,1695
20231212,091300,608329295,2150,2150,2150,2145,2447
20231212,091200,603077935,2150,2160,2160,2150,30793
20231212,091100,536818595,2160,2160,2165,2150,44950
20231212,091000,439794845,2155,2150,2160,2145,29553
20231212,090900,376073180,2150,2150,2150,2150,10552
20231212,090800,353386380,2150,2150,2155,2150,6115
20231212,090700,340221830,2150,2145,2150,2140,20417
20231212,090600,296403750,2145,2150,2150,2145,6216
20231212,090500,283043400,2150,2150,2155,2145,10240
20231212,090400,261013460,2155,2160,2160,2150,22112
20231212,090300,213381835,2160,2150,2160,2150,21853
20231212,090200,166232515,2155,2140,2160,2140,29709
20231212,090100,102317650,2140,2145,2145,2135,17414
20231212,090000,64980330,2145,2150,2155,2145,29304