stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190800,2183610515,2630,2630,2630,2630,3281
20231213,190700,2183610515,2630,2630,2630,2630,0
20231213,190600,2183610515,2630,2630,2630,2630,0
20231213,190500,2183610515,2630,2630,2630,2630,0
20231213,190400,2183610515,2630,2630,2630,2630,0
20231213,190300,2183610515,2630,2630,2630,2630,0
20231213,190200,2183610515,2630,2630,2630,2630,0
20231213,190100,2183610515,2630,2630,2630,2630,0
20231213,190000,2183610515,2630,2630,2630,2630,0
20231213,185900,2183610515,2630,2630,2630,2630,0
20231213,185800,2183610515,2630,2630,2630,2630,0
20231213,185700,2183610515,2630,2630,2630,2630,0
20231213,185600,2183610515,2630,2630,2630,2630,0
20231213,185500,2183610515,2630,2630,2630,2630,0
20231213,185400,2183610515,2630,2630,2630,2630,0
20231213,185300,2183610515,2630,2630,2630,2630,0
20231213,185200,2183610515,2630,2630,2630,2630,0
20231213,185100,2183610515,2630,2630,2630,2630,0
20231213,185000,2183610515,2630,2630,2630,2630,0
20231213,184900,2183610515,2630,2630,2630,2630,0
20231213,184800,2183610515,2630,2630,2630,2630,0
20231213,184700,2183610515,2630,2630,2630,2630,0
20231213,184600,2183610515,2630,2630,2630,2630,0
20231213,184500,2183610515,2630,2630,2630,2630,0
20231213,184400,2183610515,2630,2630,2630,2630,0
20231213,184300,2183610515,2630,2630,2630,2630,0
20231213,184200,2183610515,2630,2630,2630,2630,0
20231213,184100,2183610515,2630,2630,2630,2630,0
20231213,184000,2183610515,2630,2630,2630,2630,0
20231213,183900,2183610515,2630,2630,2630,2630,0
20231213,183800,2183610515,2630,2630,2630,2630,3281
20231213,183700,2183610515,2630,2630,2630,2630,0
20231213,183600,2183610515,2630,2630,2630,2630,0
20231213,183500,2183610515,2630,2630,2630,2630,0
20231213,183400,2183610515,2630,2630,2630,2630,0
20231213,183300,2183610515,2630,2630,2630,2630,0
20231213,183200,2183610515,2630,2630,2630,2630,0
20231213,183100,2183610515,2630,2630,2630,2630,0
20231213,183000,2183610515,2630,2630,2630,2630,0
20231213,182900,2183610515,2630,2630,2630,2630,0
20231213,182800,2183610515,2630,2630,2630,2630,0
20231213,182700,2183610515,2630,2630,2630,2630,0
20231213,182600,2183610515,2630,2630,2630,2630,0
20231213,182500,2183610515,2630,2630,2630,2630,0
20231213,182400,2183610515,2630,2630,2630,2630,0
20231213,182300,2183610515,2630,2630,2630,2630,0
20231213,182200,2183610515,2630,2630,2630,2630,0
20231213,182100,2183610515,2630,2630,2630,2630,0
20231213,182000,2183610515,2630,2630,2630,2630,0
20231213,181900,2183610515,2630,2630,2630,2630,0
20231213,181800,2183610515,2630,2630,2630,2630,0
20231213,181700,2183610515,2630,2630,2630,2630,0
20231213,181600,2183610515,2630,2630,2630,2630,0
20231213,181500,2183610515,2630,2630,2630,2630,0
20231213,181400,2183610515,2630,2630,2630,2630,0
20231213,181300,2183610515,2630,2630,2630,2630,0
20231213,181200,2183610515,2630,2630,2630,2630,0
20231213,181100,2183610515,2630,2630,2630,2630,0
20231213,181000,2183610515,2630,2630,2630,2630,0
20231213,180900,2183610515,2630,2630,2630,2630,0
20231213,180800,2183610515,2630,2630,2630,2630,3281
20231213,180700,2183610515,2630,2630,2630,2630,0
20231213,180600,2183610515,2630,2630,2630,2630,0
20231213,180500,2183610515,2630,2630,2630,2630,0
20231213,180400,2183610515,2630,2630,2630,2630,0
20231213,180300,2183610515,2630,2630,2630,2630,0
20231213,180200,2183610515,2630,2630,2630,2630,0
20231213,180100,2183610515,2630,2630,2630,2630,0
20231213,180000,2183610515,2630,2630,2630,2630,0
20231213,175900,2183610515,2630,2630,2630,2630,0
20231213,175800,2183610515,2630,2630,2630,2630,0
20231213,175700,2183610515,2630,2630,2630,2630,0
20231213,175600,2183610515,2630,2630,2630,2630,0
20231213,175500,2183610515,2630,2630,2630,2630,0
20231213,175400,2183610515,2630,2630,2630,2630,0
20231213,175300,2183610515,2630,2630,2630,2630,0
20231213,175200,2183610515,2630,2630,2630,2630,0
20231213,175100,2183610515,2630,2630,2630,2630,0
20231213,175000,2183610515,2630,2630,2630,2630,0
20231213,174900,2183610515,2630,2630,2630,2630,0
20231213,174800,2183610515,2630,2630,2630,2630,0
20231213,174700,2183610515,2630,2630,2630,2630,0
20231213,174600,2183610515,2630,2630,2630,2630,0
20231213,174500,2183610515,2630,2630,2630,2630,0
20231213,174400,2183610515,2630,2630,2630,2630,0
20231213,174300,2183610515,2630,2630,2630,2630,0
20231213,174200,2183610515,2630,2630,2630,2630,0
20231213,174100,2183610515,2630,2630,2630,2630,0
20231213,174000,2183610515,2630,2630,2630,2630,0
20231213,173900,2183610515,2630,2630,2630,2630,0
20231213,173800,2183610515,2630,2630,2630,2630,3281
20231213,173700,2183610515,2630,2630,2630,2630,0
20231213,173600,2183610515,2630,2630,2630,2630,0
20231213,173500,2183610515,2630,2630,2630,2630,0
20231213,173400,2183610515,2630,2630,2630,2630,0
20231213,173300,2183610515,2630,2630,2630,2630,0
20231213,173200,2183610515,2630,2630,2630,2630,0
20231213,173100,2183610515,2630,2630,2630,2630,0
20231213,173000,2183610515,2630,2630,2630,2630,0
20231213,172900,2183610515,2630,2630,2630,2630,0
20231213,172800,2183610515,2630,2630,2630,2630,0
20231213,172700,2183610515,2630,2630,2630,2630,0
20231213,172600,2183610515,2630,2630,2630,2630,0
20231213,172500,2183610515,2630,2630,2630,2630,0
20231213,172400,2183610515,2630,2630,2630,2630,0
20231213,172300,2183610515,2630,2630,2630,2630,0
20231213,172200,2183610515,2630,2630,2630,2630,0
20231213,172100,2183610515,2630,2630,2630,2630,0
20231213,172000,2183610515,2630,2630,2630,2630,0
20231213,171900,2183610515,2630,2630,2630,2630,0
20231213,171800,2183610515,2630,2630,2630,2630,0
20231213,171700,2183610515,2630,2630,2630,2630,0
20231213,171600,2183610515,2630,2630,2630,2630,0
20231213,171500,2183610515,2630,2630,2630,2630,0
20231213,171400,2183610515,2630,2630,2630,2630,0
20231213,171300,2183610515,2630,2630,2630,2630,0
20231213,171200,2183610515,2630,2630,2630,2630,0
20231213,171100,2183610515,2630,2630,2630,2630,0
20231213,171000,2183610515,2630,2630,2630,2630,0
20231213,170900,2183610515,2630,2630,2630,2630,0
20231213,170800,2183610515,2630,2630,2630,2630,3281
20231213,170700,2183610515,2630,2630,2630,2630,0
20231213,170600,2183610515,2630,2630,2630,2630,0
20231213,170500,2183610515,2630,2630,2630,2630,0
20231213,170400,2183610515,2630,2630,2630,2630,0
20231213,170300,2183610515,2630,2630,2630,2630,0
20231213,170200,2183610515,2630,2630,2630,2630,0
20231213,170100,2183610515,2630,2630,2630,2630,0
20231213,170000,2183610515,2630,2630,2630,2630,0
20231213,165900,2183610515,2630,2630,2630,2630,0
20231213,165800,2183610515,2630,2630,2630,2630,0
20231213,165700,2183610515,2630,2630,2630,2630,0
20231213,165600,2183610515,2630,2630,2630,2630,0
20231213,165500,2183610515,2630,2630,2630,2630,0
20231213,165400,2183610515,2630,2630,2630,2630,0
20231213,165300,2183610515,2630,2630,2630,2630,0
20231213,165200,2183610515,2630,2630,2630,2630,0
20231213,165100,2183610515,2630,2630,2630,2630,0
20231213,165000,2183610515,2630,2630,2630,2630,0
20231213,164900,2183610515,2630,2630,2630,2630,0
20231213,164800,2183610515,2630,2630,2630,2630,0
20231213,164700,2183610515,2630,2630,2630,2630,0
20231213,164600,2183610515,2630,2630,2630,2630,0
20231213,164500,2183610515,2630,2630,2630,2630,0
20231213,164400,2183610515,2630,2630,2630,2630,0
20231213,164300,2183610515,2630,2630,2630,2630,0
20231213,164200,2183610515,2630,2630,2630,2630,0
20231213,164100,2183610515,2630,2630,2630,2630,0
20231213,164000,2183610515,2630,2630,2630,2630,0
20231213,163900,2183610515,2630,2630,2630,2630,0
20231213,163800,2183610515,2630,2630,2630,2630,3281
20231213,163700,2183610515,2630,2630,2630,2630,0
20231213,163600,2183610515,2630,2630,2630,2630,0
20231213,163500,2183610515,2630,2630,2630,2630,0
20231213,163400,2183610515,2630,2630,2630,2630,0
20231213,163300,2183610515,2630,2630,2630,2630,0
20231213,163200,2183610515,2630,2630,2630,2630,0
20231213,163100,2183610515,2630,2630,2630,2630,0
20231213,163000,2183610515,2630,2630,2630,2630,0
20231213,162900,2183610515,2630,2630,2630,2630,0
20231213,162800,2183610515,2630,2630,2630,2630,0
20231213,162700,2183610515,2630,2630,2630,2630,0
20231213,162600,2183610515,2630,2630,2630,2630,0
20231213,162500,2183610515,2630,2630,2630,2630,0
20231213,162400,2183610515,2630,2630,2630,2630,0
20231213,162300,2183610515,2630,2630,2630,2630,0
20231213,162200,2183610515,2630,2630,2630,2630,0
20231213,162100,2183610515,2630,2630,2630,2630,0
20231213,162000,2183610515,2630,2630,2630,2630,0
20231213,161900,2183610515,2630,2630,2630,2630,0
20231213,161800,2183610515,2630,2630,2630,2630,0
20231213,161700,2183610515,2630,2630,2630,2630,0
20231213,161600,2183610515,2630,2630,2630,2630,0
20231213,161500,2183610515,2630,2630,2630,2630,0
20231213,161400,2183610515,2630,2630,2630,2630,0
20231213,161300,2183610515,2630,2630,2630,2630,0
20231213,161200,2183610515,2630,2630,2630,2630,0
20231213,161100,2183610515,2630,2630,2630,2630,0
20231213,161000,2183610515,2630,2630,2630,2630,0
20231213,160900,2183610515,2630,2630,2630,2630,0
20231213,160800,2183610515,2630,2630,2630,2630,3281
20231213,160700,2183610515,2630,2630,2630,2630,0
20231213,160600,2183610515,2630,2630,2630,2630,0
20231213,160500,2183610515,2630,2630,2630,2630,0
20231213,160400,2183610515,2630,2630,2630,2630,0
20231213,160300,2183610515,2630,2630,2630,2630,0
20231213,160200,2183610515,2630,2630,2630,2630,0
20231213,160100,2183610515,2630,2630,2630,2630,0
20231213,160000,2183610515,2630,2630,2630,2630,0
20231213,155900,2183610515,2630,2630,2630,2630,0
20231213,155800,2183610515,2630,2630,2630,2630,0
20231213,155700,2183610515,2630,2630,2630,2630,0
20231213,155600,2183610515,2630,2630,2630,2630,0
20231213,155500,2183610515,2630,2630,2630,2630,0
20231213,155400,2183610515,2630,2630,2630,2630,0
20231213,155300,2183610515,2630,2630,2630,2630,0
20231213,155200,2183610515,2630,2630,2630,2630,0
20231213,155100,2183610515,2630,2630,2630,2630,0
20231213,155000,2183610515,2630,2630,2630,2630,0
20231213,154900,2183610515,2630,2630,2630,2630,0
20231213,154800,2183610515,2630,2630,2630,2630,0
20231213,154700,2183610515,2630,2630,2630,2630,0
20231213,154600,2183610515,2630,2630,2630,2630,0
20231213,154500,2183610515,2630,2630,2630,2630,0
20231213,154400,2183610515,2630,2630,2630,2630,0
20231213,154300,2183610515,2630,2630,2630,2630,0
20231213,154200,2183610515,2630,2630,2630,2630,0
20231213,154100,2183610515,2630,2630,2630,2630,0
20231213,154000,2183610515,2630,2630,2630,2630,0
20231213,153900,2183610515,2630,2630,2630,2630,0
20231213,153800,2183610515,2630,2630,2630,2630,3281
20231213,153700,2183610515,2630,2630,2630,2630,0
20231213,153600,2183610515,2630,2630,2630,2630,0
20231213,153500,2183610515,2630,2630,2630,2630,0
20231213,153400,2183610515,2630,2630,2630,2630,0
20231213,153300,2183610515,2630,2630,2630,2630,0
20231213,153200,2183610515,2630,2630,2630,2630,0
20231213,153100,2183610515,2630,2630,2630,2630,0
20231213,153000,2183610515,2630,2630,2630,2630,3281
20231213,152900,2174981485,2615,2615,2615,2615,0
20231213,152800,2174981485,2615,2615,2615,2615,0
20231213,152700,2174981485,2615,2615,2615,2615,0
20231213,152600,2174981485,2615,2615,2615,2615,0
20231213,152500,2174981485,2615,2615,2615,2615,0
20231213,152400,2174981485,2615,2615,2615,2615,0
20231213,152300,2174981485,2615,2615,2615,2615,0
20231213,152200,2174981485,2615,2615,2615,2615,0
20231213,152100,2174981485,2615,2615,2615,2615,0
20231213,152000,2174981485,2615,2615,2615,2615,0
20231213,151900,2174981485,2615,2615,2615,2605,5199
20231213,151800,2161413630,2620,2615,2620,2615,497
20231213,151700,2160113815,2615,2620,2620,2610,4922
20231213,151600,2147252330,2625,2625,2625,2620,181
20231213,151500,2146777650,2625,2620,2625,2620,39
20231213,151400,2146675385,2620,2625,2625,2620,141
20231213,151300,2146305960,2625,2625,2625,2625,1
20231213,151200,2146303335,2630,2625,2630,2615,13
20231213,151100,2146269315,2630,2630,2630,2615,151
20231213,151000,2145872895,2615,2625,2630,2615,4202
20231213,150900,2134860925,2625,2625,2625,2625,60
20231213,150800,2134703425,2630,2630,2630,2630,32
20231213,150700,2134619265,2625,2625,2625,2620,908
20231213,150600,2132240055,2620,2640,2640,2620,10396
20231213,150500,2104975235,2630,2640,2640,2630,117
20231213,150400,2104667410,2640,2640,2640,2640,23
20231213,150300,2104606690,2640,2630,2640,2630,449
20231213,150200,2103425790,2630,2630,2640,2630,2656
20231213,150100,2096440500,2630,2635,2635,2630,4000
20231213,150000,2085917145,2640,2640,2640,2635,1214
20231213,145900,2082715605,2640,2640,2640,2640,1
20231213,145800,2082712965,2640,2640,2640,2640,109
20231213,145700,2082425205,2640,2640,2640,2640,2
20231213,145600,2082419925,2645,2645,2645,2645,1
20231213,145500,2082417280,2645,2645,2645,2645,0
20231213,145400,2082417280,2645,2645,2645,2645,639
20231213,145300,2080727125,2645,2645,2645,2645,0
20231213,145200,2080727125,2645,2645,2645,2645,0
20231213,145100,2080727125,2645,2660,2660,2630,2082
20231213,145000,2075241135,2660,2645,2660,2635,5949
20231213,144900,2059521600,2650,2645,2650,2645,2709
20231213,144800,2052344685,2645,2645,2645,2645,2
20231213,144700,2052339395,2645,2645,2645,2645,1479
20231213,144600,2048427440,2645,2645,2645,2645,14
20231213,144500,2048390410,2640,2645,2645,2640,973
20231213,144400,2045821435,2645,2640,2645,2640,13
20231213,144300,2045787100,2640,2640,2640,2640,27
20231213,144200,2045715820,2640,2640,2645,2640,1116
20231213,144100,2042769070,2640,2640,2640,2640,275
20231213,144000,2042043070,2640,2640,2640,2640,20
20231213,143900,2041990270,2640,2640,2640,2640,0
20231213,143800,2041990270,2640,2645,2645,2640,109
20231213,143700,2041702315,2640,2640,2645,2640,13
20231213,143600,2041667985,2635,2635,2635,2635,0
20231213,143500,2041667985,2635,2635,2635,2635,0
20231213,143400,2041667985,2635,2635,2635,2635,0
20231213,143300,2041667985,2635,2640,2640,2635,482
20231213,143200,2040397590,2640,2640,2640,2640,0
20231213,143100,2040397590,2640,2645,2645,2635,8156
20231213,143000,2018851460,2645,2645,2645,2645,1474
20231213,142900,2014952730,2645,2645,2645,2645,190
20231213,142800,2014450180,2645,2645,2645,2645,650
20231213,142700,2012730930,2645,2650,2650,2645,438
20231213,142600,2011572280,2645,2650,2650,2645,5126
20231213,142500,1997997730,2655,2655,2655,2655,350
20231213,142400,1997068480,2655,2655,2655,2655,804
20231213,142300,1994933860,2660,2660,2660,2660,0
20231213,142200,1994933860,2660,2655,2660,2655,54
20231213,142100,1994790240,2660,2650,2660,2650,736
20231213,142000,1992839815,2650,2650,2650,2645,25
20231213,141900,1992773570,2645,2650,2650,2645,2
20231213,141800,1992768275,2645,2645,2650,2645,1758
20231213,141700,1988109600,2650,2645,2650,2645,2501
20231213,141600,1981484855,2645,2645,2650,2645,701
20231213,141500,1979627460,2645,2645,2650,2645,171
20231213,141400,1979174565,2645,2645,2650,2645,45
20231213,141300,1979055530,2645,2650,2650,2645,8
20231213,141200,1979034340,2645,2645,2645,2645,10
20231213,141100,1979007890,2645,2645,2650,2645,8
20231213,141000,1978986700,2650,2645,2650,2645,5
20231213,140900,1978973460,2650,2650,2650,2645,421
20231213,140800,1977859825,2645,2645,2645,2645,350
20231213,140700,1976934075,2645,2650,2650,2645,902
20231213,140600,1974543780,2650,2650,2650,2650,0
20231213,140500,1974543780,2650,2650,2650,2650,2925
20231213,140400,1966792530,2650,2650,2650,2650,2
20231213,140300,1966787230,2650,2650,2650,2650,1466
20231213,140200,1962902330,2650,2650,2650,2650,1600
20231213,140100,1958662330,2650,2650,2650,2650,2819
20231213,140000,1951191980,2655,2655,2655,2655,671
20231213,135900,1949410475,2655,2655,2660,2655,102
20231213,135800,1949139165,2655,2655,2655,2655,800
20231213,135700,1947015165,2655,2655,2655,2655,1
20231213,135600,1947012510,2660,2660,2660,2660,1
20231213,135500,1947009850,2655,2655,2655,2655,91
20231213,135400,1946768245,2655,2655,2655,2655,1
20231213,135300,1946765590,2655,2655,2655,2655,0
20231213,135200,1946765590,2655,2655,2655,2655,0
20231213,135100,1946765590,2655,2660,2660,2655,61
20231213,135000,1946603335,2655,2655,2655,2655,3000
20231213,134900,1938638335,2655,2655,2655,2655,354
20231213,134800,1937698465,2655,2655,2655,2655,0
20231213,134700,1937698465,2655,2660,2660,2650,43
20231213,134600,1937584105,2650,2650,2650,2650,1
20231213,134500,1937581455,2660,2660,2660,2650,649
20231213,134400,1935858320,2655,2650,2665,2650,1014
20231213,134300,1933156205,2650,2650,2650,2650,0
20231213,134200,1933156205,2650,2650,2650,2650,22
20231213,134100,1933097905,2665,2665,2665,2665,1887
20231213,134000,1928069050,2665,2650,2665,2650,42
20231213,133900,1927957570,2645,2645,2645,2645,0
20231213,133800,1927957570,2645,2650,2650,2645,5531
20231213,133700,1913302170,2650,2655,2655,2650,505
20231213,133600,1911961425,2655,2655,2655,2655,171
20231213,133500,1911507420,2650,2655,2655,2650,1373
20231213,133400,1907864275,2655,2660,2660,2655,2
20231213,133300,1907858960,2655,2660,2660,2655,969
20231213,133200,1905281430,2655,2655,2655,2655,0
20231213,133100,1905281430,2655,2655,2655,2655,911
20231213,133000,1902862725,2655,2665,2665,2655,4
20231213,132900,1902852085,2660,2665,2665,2660,341
20231213,132800,1901945020,2655,2665,2665,2655,4
20231213,132700,1901934380,2655,2665,2670,2655,5036
20231213,132600,1888546995,2660,2665,2665,2660,3
20231213,132500,1888539005,2665,2665,2665,2665,4
20231213,132400,1888528345,2670,2670,2670,2670,0
20231213,132300,1888528345,2670,2670,2670,2670,1
20231213,132200,1888525675,2660,2665,2665,2660,722
20231213,132100,1886604155,2660,2665,2665,2660,51
20231213,132000,1886468245,2665,2665,2665,2665,100
20231213,131900,1886201745,2660,2660,2660,2660,2
20231213,131800,1886196425,2665,2665,2665,2665,44
20231213,131700,1886079165,2665,2665,2665,2660,1557
20231213,131600,1881929810,2670,2665,2670,2665,226
20231213,131500,1881327510,2670,2670,2670,2670,1
20231213,131400,1881324840,2665,2665,2665,2665,1304
20231213,131300,1877849680,2670,2670,2670,2665,1508
20231213,131200,1873828325,2665,2670,2670,2665,123
20231213,131100,1873499965,2670,2670,2670,2670,0
20231213,131000,1873499965,2670,2665,2670,2665,2454
20231213,130900,1866960050,2670,2670,2670,2670,0
20231213,130800,1866960050,2670,2665,2670,2665,1058
20231213,130700,1864135480,2670,2670,2670,2670,1769
20231213,130600,1859412250,2670,2670,2670,2670,0
20231213,130500,1859412250,2670,2670,2670,2670,610
20231213,130400,1857783550,2670,2670,2670,2670,0
20231213,130300,1857783550,2670,2655,2670,2655,933
20231213,130200,1855305985,2655,2670,2670,2655,2410
20231213,130100,1848897255,2670,2670,2670,2670,10
20231213,130000,1848870555,2670,2670,2670,2670,0
20231213,125900,1848870555,2670,2670,2670,2670,0
20231213,125800,1848870555,2670,2670,2670,2670,306
20231213,125700,1848053535,2655,2670,2670,2655,105
20231213,125600,1847774495,2670,2670,2670,2655,72
20231213,125500,1847583270,2655,2655,2670,2655,1612
20231213,125400,1843300325,2655,2670,2670,2655,377
20231213,125300,1842294710,2655,2670,2670,2655,29
20231213,125200,1842217370,2655,2675,2675,2655,9183
20231213,125100,1817834595,2665,2660,2675,2660,1402
20231213,125000,1814103245,2675,2675,2675,2675,50
20231213,124900,1813969495,2675,2675,2675,2675,0
20231213,124800,1813969495,2675,2665,2675,2665,282
20231213,124700,1813217955,2665,2665,2665,2665,590
20231213,124600,1811645605,2675,2665,2675,2665,82
20231213,124500,1811427015,2675,2670,2675,2670,3
20231213,124400,1811419000,2675,2675,2675,2675,85
20231213,124300,1811191625,2675,2675,2675,2675,0
20231213,124200,1811191625,2675,2675,2675,2675,3
20231213,124100,1811183600,2685,2685,2685,2670,4
20231213,124000,1811172890,2665,2665,2685,2665,3
20231213,123900,1811164875,2685,2680,2685,2680,379
20231213,123800,1810149150,2680,2680,2680,2680,303
20231213,123700,1809337110,2680,2680,2680,2680,31
20231213,123600,1809254030,2680,2670,2680,2670,879
20231213,123500,1806902330,2670,2670,2670,2670,0
20231213,123400,1806902330,2670,2670,2670,2670,0
20231213,123300,1806902330,2670,2670,2670,2670,58
20231213,123200,1806747470,2670,2670,2670,2670,0
20231213,123100,1806747470,2670,2665,2670,2665,101
20231213,123000,1806478300,2670,2670,2670,2670,108
20231213,122900,1806189940,2665,2665,2665,2665,0
20231213,122800,1806189940,2665,2665,2665,2665,1100
20231213,122700,1803258440,2665,2665,2665,2665,50
20231213,122600,1803125190,2665,2665,2665,2665,0
20231213,122500,1803125190,2665,2665,2665,2665,10
20231213,122400,1803098540,2665,2665,2665,2665,226
20231213,122300,1802496250,2665,2665,2665,2660,187
20231213,122200,1801998095,2665,2670,2670,2665,4
20231213,122100,1801987430,2670,2670,2670,2670,0
20231213,122000,1801987430,2670,2670,2670,2670,500
20231213,121900,1800652430,2670,2670,2670,2670,269
20231213,121800,1799934200,2660,2670,2670,2660,4203
20231213,121700,1788751490,2670,2680,2680,2670,401
20231213,121600,1787679820,2670,2665,2680,2660,674
20231213,121500,1785879380,2660,2665,2665,2660,4370
20231213,121400,1774240335,2680,2680,2680,2680,20
20231213,121300,1774186735,2665,2675,2680,2665,1763
20231213,121200,1769482745,2670,2670,2670,2670,0
20231213,121100,1769482745,2670,2675,2675,2670,398
20231213,121000,1768418100,2670,2670,2670,2670,0
20231213,120900,1768418100,2670,2665,2670,2665,80
20231213,120800,1768204505,2670,2670,2670,2665,236
20231213,120700,1767574390,2670,2670,2675,2670,208
20231213,120600,1767019020,2660,2660,2660,2660,522
20231213,120500,1765630500,2660,2670,2670,2660,86
20231213,120400,1765401690,2660,2680,2680,2660,3718
20231213,120300,1755494650,2665,2665,2680,2665,9
20231213,120200,1755470605,2680,2680,2685,2665,2561
20231213,120100,1748627920,2680,2680,2680,2680,1
20231213,120000,1748625240,2680,2670,2680,2670,1000
20231213,115900,1745947170,2670,2680,2680,2670,103
20231213,115800,1745672060,2680,2680,2680,2680,4
20231213,115700,1745661340,2670,2670,2670,2670,38
20231213,115600,1745559880,2690,2685,2690,2670,21
20231213,115500,1745503445,2670,2670,2670,2670,0
20231213,115400,1745503445,2670,2685,2690,2670,2032
20231213,115300,1740037520,2670,2665,2690,2665,3976
20231213,115200,1729360380,2660,2665,2670,2660,2510
20231213,115100,1722666650,2665,2665,2665,2660,23
20231213,115000,1722605360,2665,2665,2665,2655,559
20231213,114900,1721115635,2665,2660,2665,2655,2931
20231213,114800,1713319740,2650,2650,2660,2650,2404
20231213,114700,1706935120,2660,2660,2660,2650,4019
20231213,114600,1696262030,2650,2655,2660,2650,1339
20231213,114500,1692706795,2655,2650,2655,2650,2
20231213,114400,1692701490,2655,2650,2655,2650,511
20231213,114300,1691347335,2645,2645,2645,2645,172
20231213,114200,1690892395,2650,2640,2650,2640,501
20231213,114100,1689569745,2640,2650,2650,2635,7500
20231213,114000,1669784280,2650,2645,2650,2645,207
20231213,113900,1669235880,2645,2645,2650,2645,230
20231213,113800,1668627515,2645,2650,2650,2645,119
20231213,113700,1668312710,2660,2655,2660,2655,5
20231213,113600,1668299420,2660,2650,2660,2630,11659
20231213,113500,1637483795,2650,2660,2660,2650,2310
20231213,113400,1631360385,2660,2660,2660,2655,1292
20231213,113300,1627925005,2660,2660,2660,2650,2928
20231213,113200,1620151200,2660,2665,2665,2660,1208
20231213,113100,1616937895,2665,2665,2665,2665,40
20231213,113000,1616831295,2670,2660,2670,2660,1014
20231213,112900,1614133930,2670,2675,2675,2665,6375
20231213,112800,1597133245,2670,2675,2675,2670,58
20231213,112700,1596978100,2675,2670,2675,2670,537
20231213,112600,1595541800,2675,2675,2675,2670,905
20231213,112500,1593125425,2670,2670,2670,2670,105
20231213,112400,1592845075,2670,2670,2670,2670,226
20231213,112300,1592241655,2670,2675,2675,2670,277
20231213,112200,1591502060,2670,2680,2680,2670,228
20231213,112100,1590893290,2670,2670,2685,2670,493
20231213,112000,1589576950,2670,2670,2675,2670,577
20231213,111900,1588036355,2685,2685,2685,2685,41
20231213,111800,1587926270,2685,2675,2685,2670,420
20231213,111700,1586804070,2680,2680,2680,2680,216
20231213,111600,1586225190,2680,2670,2680,2670,1454
20231213,111500,1582341820,2670,2675,2680,2670,3610
20231213,111400,1572701515,2680,2680,2680,2680,90
20231213,111300,1572460315,2680,2675,2680,2670,863
20231213,111200,1570152285,2670,2670,2670,2670,0
20231213,111100,1570152285,2670,2680,2680,2670,244
20231213,111000,1569500690,2675,2670,2675,2670,245
20231213,110900,1568845815,2675,2670,2675,2670,2997
20231213,110800,1560843705,2675,2680,2680,2675,2009
20231213,110700,1555469435,2680,2685,2685,2680,140
20231213,110600,1555093545,2675,2685,2685,2675,5313
20231213,110500,1540864665,2685,2685,2685,2685,1557
20231213,110400,1536684120,2690,2690,2695,2690,297
20231213,110300,1535884705,2690,2690,2690,2690,515
20231213,110200,1534499355,2695,2695,2695,2695,101
20231213,110100,1534227160,2690,2695,2695,2690,2
20231213,110000,1534221775,2690,2690,2695,2685,1288
20231213,105900,1530759780,2690,2695,2695,2690,5
20231213,105800,1530746315,2695,2685,2695,2685,1102
20231213,105700,1527782645,2685,2685,2690,2685,3
20231213,105600,1527774585,2690,2685,2690,2685,458
20231213,105500,1526544565,2690,2690,2690,2690,5
20231213,105400,1526531115,2680,2680,2685,2680,217
20231213,105300,1525949510,2685,2685,2685,2680,970
20231213,105200,1523349355,2685,2685,2690,2685,502
20231213,105100,1522000985,2685,2685,2690,2685,1299
20231213,105000,1518512265,2690,2685,2690,2685,813
20231213,104900,1516329265,2695,2695,2695,2685,7
20231213,104800,1516310415,2695,2695,2695,2695,9
20231213,104700,1516286160,2685,2685,2700,2685,817
20231213,104600,1514080305,2700,2685,2700,2685,4753
20231213,104500,1501270985,2700,2700,2700,2685,1015
20231213,104400,1498540500,2700,2685,2700,2685,1200
20231213,104300,1495305640,2685,2695,2695,2685,219
20231213,104200,1494717615,2685,2685,2685,2685,781
20231213,104100,1492620630,2680,2685,2685,2680,681
20231213,104000,1490795530,2680,2680,2690,2680,680
20231213,103900,1488970220,2680,2685,2690,2675,3370
20231213,103800,1479946150,2685,2685,2685,2685,1
20231213,103700,1479943465,2690,2690,2695,2690,102
20231213,103600,1479668925,2695,2690,2695,2690,315
20231213,103500,1478820325,2690,2685,2690,2685,542
20231213,103400,1477364880,2685,2685,2685,2685,2
20231213,103300,1477359510,2685,2680,2685,2675,4918
20231213,103200,1464157475,2685,2690,2690,2675,5577
20231213,103100,1449186530,2695,2685,2695,2685,601
20231213,103000,1447572835,2700,2695,2700,2685,1174
20231213,102900,1444406570,2700,2695,2700,2685,1826
20231213,102800,1439501315,2695,2695,2695,2695,229
20231213,102700,1438884160,2695,2695,2700,2695,1738
20231213,102600,1434199560,2695,2700,2700,2695,266
20231213,102500,1433482635,2695,2695,2700,2695,468
20231213,102400,1432221300,2695,2695,2695,2685,1308
20231213,102300,1428701800,2695,2695,2695,2680,678
20231213,102200,1426882505,2680,2695,2695,2680,101
20231213,102100,1426611810,2685,2690,2700,2685,1121
20231213,102000,1423600530,2690,2680,2690,2670,1753
20231213,101900,1418898725,2680,2670,2680,2670,776
20231213,101800,1416822785,2670,2670,2690,2665,2264
20231213,101700,1410772220,2670,2685,2695,2670,10889
20231213,101600,1381630455,2690,2700,2720,2675,11015
20231213,101500,1351995095,2705,2725,2725,2705,7586
20231213,101400,1331453895,2720,2725,2725,2710,2011
20231213,101300,1325978955,2725,2725,2725,2710,3625
20231213,101200,1316127050,2715,2720,2725,2715,9135
20231213,101100,1291277415,2720,2730,2735,2720,9022
20231213,101000,1266727915,2730,2740,2740,2730,7410
20231213,100900,1246441240,2735,2740,2745,2735,12923
20231213,100800,1211026745,2740,2735,2740,2725,9396
20231213,100700,1185384310,2735,2740,2745,2735,4647
20231213,100600,1172659185,2740,2735,2740,2730,19328
20231213,100500,1119737295,2735,2730,2735,2725,18642
20231213,100400,1068795530,2730,2725,2730,2720,8211
20231213,100300,1046418400,2720,2710,2720,2705,7932
20231213,100200,1024895925,2710,2715,2720,2710,7253
20231213,100100,1005236120,2720,2720,2720,2715,2683
20231213,100000,997939685,2720,2720,2725,2710,5921
20231213,095900,981834735,2720,2710,2720,2710,11750
20231213,095800,949967200,2710,2720,2725,2705,5829
20231213,095700,934144965,2710,2710,2725,2705,2830
20231213,095600,926447705,2720,2720,2725,2705,11977
20231213,095500,893916900,2725,2715,2725,2715,24882
20231213,095400,826242570,2715,2710,2715,2705,8665
20231213,095300,802771610,2710,2700,2710,2700,3753
20231213,095200,792630820,2700,2705,2705,2700,4529
20231213,095100,780389895,2710,2690,2710,2685,9968
20231213,095000,753517130,2690,2690,2700,2685,4765
20231213,094900,740698545,2695,2700,2700,2695,2755
20231213,094800,733264605,2700,2690,2705,2690,3154
20231213,094700,724751685,2695,2705,2710,2695,8355
20231213,094600,702194520,2710,2715,2720,2710,11651
20231213,094500,670575455,2715,2715,2720,2700,16314
20231213,094400,626331465,2720,2680,2725,2680,37642
20231213,094300,524623565,2675,2680,2685,2675,3043
20231213,094200,516466075,2685,2665,2685,2665,15120
20231213,094100,476046360,2670,2665,2670,2665,3222
20231213,094000,467448755,2665,2660,2665,2660,7773
20231213,093900,446761710,2660,2640,2660,2640,21662
20231213,093800,389388725,2640,2640,2640,2640,1
20231213,093700,389386085,2640,2635,2640,2635,639
20231213,093600,387702305,2640,2640,2645,2640,974
20231213,093500,385130940,2645,2645,2645,2640,345
20231213,093400,384219165,2645,2645,2645,2645,600
20231213,093300,382632165,2645,2645,2645,2640,46
20231213,093200,382510505,2645,2640,2645,2640,900
20231213,093100,380133605,2640,2640,2645,2640,111
20231213,093000,379840555,2645,2640,2645,2620,4522
20231213,092900,367966770,2645,2640,2645,2625,1436
20231213,092800,364176760,2640,2630,2640,2625,2085
20231213,092700,358694165,2640,2640,2640,2640,470
20231213,092600,357453365,2640,2635,2640,2635,2762
20231213,092500,350174310,2640,2645,2650,2640,4133
20231213,092400,339253180,2645,2645,2645,2645,1133
20231213,092300,336256395,2650,2650,2650,2645,1368
20231213,092200,332632195,2650,2660,2660,2640,4647
20231213,092100,320341835,2660,2645,2665,2645,3971
20231213,092000,309776530,2645,2635,2645,2635,5160
20231213,091900,296157110,2640,2635,2640,2635,786
20231213,091800,294085950,2640,2645,2650,2635,4739
20231213,091700,281584015,2650,2665,2665,2650,7115
20231213,091600,262684575,2670,2665,2670,2660,18531
20231213,091500,213302465,2665,2640,2670,2640,16257
20231213,091400,169988245,2640,2595,2650,2595,14996
20231213,091300,130768380,2595,2600,2600,2595,1143
20231213,091200,127802140,2600,2590,2600,2590,42
20231213,091100,127693125,2600,2600,2600,2590,2136
20231213,091000,122160535,2590,2585,2600,2585,1234
20231213,090900,118959405,2590,2590,2590,2590,675
20231213,090800,117211155,2590,2600,2600,2585,657
20231213,090700,115511185,2585,2595,2600,2585,4231
20231213,090600,104545105,2600,2615,2615,2600,9614
20231213,090500,79520335,2615,2615,2615,2610,32
20231213,090400,79436665,2615,2635,2635,2605,4296
20231213,090300,68218980,2640,2595,2640,2595,3399
20231213,090200,59364610,2610,2600,2610,2600,5308
20231213,090100,45562540,2610,2615,2615,2590,15415
20231213,090000,5478230,2615,2625,2640,2615,2089