stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,194100,1616327260,9390,9390,9390,9390,1705
20231213,194000,1616327260,9390,9390,9390,9390,0
20231213,193900,1616327260,9390,9390,9390,9390,0
20231213,193800,1616327260,9390,9390,9390,9390,0
20231213,193700,1616327260,9390,9390,9390,9390,0
20231213,193600,1616327260,9390,9390,9390,9390,0
20231213,193500,1616327260,9390,9390,9390,9390,0
20231213,193400,1616327260,9390,9390,9390,9390,0
20231213,193300,1616327260,9390,9390,9390,9390,0
20231213,193200,1616327260,9390,9390,9390,9390,0
20231213,193100,1616327260,9390,9390,9390,9390,0
20231213,193000,1616327260,9390,9390,9390,9390,0
20231213,192900,1616327260,9390,9390,9390,9390,0
20231213,192800,1616327260,9390,9390,9390,9390,0
20231213,192700,1616327260,9390,9390,9390,9390,0
20231213,192600,1616327260,9390,9390,9390,9390,0
20231213,192500,1616327260,9390,9390,9390,9390,0
20231213,192400,1616327260,9390,9390,9390,9390,0
20231213,192300,1616327260,9390,9390,9390,9390,0
20231213,192200,1616327260,9390,9390,9390,9390,0
20231213,192100,1616327260,9390,9390,9390,9390,0
20231213,192000,1616327260,9390,9390,9390,9390,0
20231213,191900,1616327260,9390,9390,9390,9390,0
20231213,191800,1616327260,9390,9390,9390,9390,0
20231213,191700,1616327260,9390,9390,9390,9390,0
20231213,191600,1616327260,9390,9390,9390,9390,0
20231213,191500,1616327260,9390,9390,9390,9390,0
20231213,191400,1616327260,9390,9390,9390,9390,0
20231213,191300,1616327260,9390,9390,9390,9390,0
20231213,191200,1616327260,9390,9390,9390,9390,0
20231213,191100,1616327260,9390,9390,9390,9390,1705
20231213,191000,1616327260,9390,9390,9390,9390,0
20231213,190900,1616327260,9390,9390,9390,9390,0
20231213,190800,1616327260,9390,9390,9390,9390,0
20231213,190700,1616327260,9390,9390,9390,9390,0
20231213,190600,1616327260,9390,9390,9390,9390,0
20231213,190500,1616327260,9390,9390,9390,9390,0
20231213,190400,1616327260,9390,9390,9390,9390,0
20231213,190300,1616327260,9390,9390,9390,9390,0
20231213,190200,1616327260,9390,9390,9390,9390,0
20231213,190100,1616327260,9390,9390,9390,9390,0
20231213,190000,1616327260,9390,9390,9390,9390,0
20231213,185900,1616327260,9390,9390,9390,9390,0
20231213,185800,1616327260,9390,9390,9390,9390,0
20231213,185700,1616327260,9390,9390,9390,9390,0
20231213,185600,1616327260,9390,9390,9390,9390,0
20231213,185500,1616327260,9390,9390,9390,9390,0
20231213,185400,1616327260,9390,9390,9390,9390,0
20231213,185300,1616327260,9390,9390,9390,9390,0
20231213,185200,1616327260,9390,9390,9390,9390,0
20231213,185100,1616327260,9390,9390,9390,9390,0
20231213,185000,1616327260,9390,9390,9390,9390,0
20231213,184900,1616327260,9390,9390,9390,9390,0
20231213,184800,1616327260,9390,9390,9390,9390,0
20231213,184700,1616327260,9390,9390,9390,9390,0
20231213,184600,1616327260,9390,9390,9390,9390,0
20231213,184500,1616327260,9390,9390,9390,9390,0
20231213,184400,1616327260,9390,9390,9390,9390,0
20231213,184300,1616327260,9390,9390,9390,9390,0
20231213,184200,1616327260,9390,9390,9390,9390,0
20231213,184100,1616327260,9390,9390,9390,9390,1705
20231213,184000,1616327260,9390,9390,9390,9390,0
20231213,183900,1616327260,9390,9390,9390,9390,0
20231213,183800,1616327260,9390,9390,9390,9390,0
20231213,183700,1616327260,9390,9390,9390,9390,0
20231213,183600,1616327260,9390,9390,9390,9390,0
20231213,183500,1616327260,9390,9390,9390,9390,0
20231213,183400,1616327260,9390,9390,9390,9390,0
20231213,183300,1616327260,9390,9390,9390,9390,0
20231213,183200,1616327260,9390,9390,9390,9390,0
20231213,183100,1616327260,9390,9390,9390,9390,0
20231213,183000,1616327260,9390,9390,9390,9390,0
20231213,182900,1616327260,9390,9390,9390,9390,0
20231213,182800,1616327260,9390,9390,9390,9390,0
20231213,182700,1616327260,9390,9390,9390,9390,0
20231213,182600,1616327260,9390,9390,9390,9390,0
20231213,182500,1616327260,9390,9390,9390,9390,0
20231213,182400,1616327260,9390,9390,9390,9390,0
20231213,182300,1616327260,9390,9390,9390,9390,0
20231213,182200,1616327260,9390,9390,9390,9390,0
20231213,182100,1616327260,9390,9390,9390,9390,0
20231213,182000,1616327260,9390,9390,9390,9390,0
20231213,181900,1616327260,9390,9390,9390,9390,0
20231213,181800,1616327260,9390,9390,9390,9390,0
20231213,181700,1616327260,9390,9390,9390,9390,0
20231213,181600,1616327260,9390,9390,9390,9390,0
20231213,181500,1616327260,9390,9390,9390,9390,0
20231213,181400,1616327260,9390,9390,9390,9390,0
20231213,181300,1616327260,9390,9390,9390,9390,0
20231213,181200,1616327260,9390,9390,9390,9390,0
20231213,181100,1616327260,9390,9390,9390,9390,1705
20231213,181000,1616327260,9390,9390,9390,9390,0
20231213,180900,1616327260,9390,9390,9390,9390,0
20231213,180800,1616327260,9390,9390,9390,9390,0
20231213,180700,1616327260,9390,9390,9390,9390,0
20231213,180600,1616327260,9390,9390,9390,9390,0
20231213,180500,1616327260,9390,9390,9390,9390,0
20231213,180400,1616327260,9390,9390,9390,9390,0
20231213,180300,1616327260,9390,9390,9390,9390,0
20231213,180200,1616327260,9390,9390,9390,9390,0
20231213,180100,1616327260,9390,9390,9390,9390,0
20231213,180000,1616327260,9390,9390,9390,9390,0
20231213,175900,1616327260,9390,9390,9390,9390,0
20231213,175800,1616327260,9390,9390,9390,9390,0
20231213,175700,1616327260,9390,9390,9390,9390,0
20231213,175600,1616327260,9390,9390,9390,9390,0
20231213,175500,1616327260,9390,9390,9390,9390,0
20231213,175400,1616327260,9390,9390,9390,9390,0
20231213,175300,1616327260,9390,9390,9390,9390,0
20231213,175200,1616327260,9390,9390,9390,9390,0
20231213,175100,1616327260,9390,9390,9390,9390,0
20231213,175000,1616327260,9390,9390,9390,9390,0
20231213,174900,1616327260,9390,9390,9390,9390,0
20231213,174800,1616327260,9390,9390,9390,9390,0
20231213,174700,1616327260,9390,9390,9390,9390,0
20231213,174600,1616327260,9390,9390,9390,9390,0
20231213,174500,1616327260,9390,9390,9390,9390,0
20231213,174400,1616327260,9390,9390,9390,9390,0
20231213,174300,1616327260,9390,9390,9390,9390,0
20231213,174200,1616327260,9390,9390,9390,9390,0
20231213,174100,1616327260,9390,9390,9390,9390,1705
20231213,174000,1616327260,9390,9390,9390,9390,0
20231213,173900,1616327260,9390,9390,9390,9390,0
20231213,173800,1616327260,9390,9390,9390,9390,0
20231213,173700,1616327260,9390,9390,9390,9390,0
20231213,173600,1616327260,9390,9390,9390,9390,0
20231213,173500,1616327260,9390,9390,9390,9390,0
20231213,173400,1616327260,9390,9390,9390,9390,0
20231213,173300,1616327260,9390,9390,9390,9390,0
20231213,173200,1616327260,9390,9390,9390,9390,0
20231213,173100,1616327260,9390,9390,9390,9390,0
20231213,173000,1616327260,9390,9390,9390,9390,0
20231213,172900,1616327260,9390,9390,9390,9390,0
20231213,172800,1616327260,9390,9390,9390,9390,0
20231213,172700,1616327260,9390,9390,9390,9390,0
20231213,172600,1616327260,9390,9390,9390,9390,0
20231213,172500,1616327260,9390,9390,9390,9390,0
20231213,172400,1616327260,9390,9390,9390,9390,0
20231213,172300,1616327260,9390,9390,9390,9390,0
20231213,172200,1616327260,9390,9390,9390,9390,0
20231213,172100,1616327260,9390,9390,9390,9390,0
20231213,172000,1616327260,9390,9390,9390,9390,0
20231213,171900,1616327260,9390,9390,9390,9390,0
20231213,171800,1616327260,9390,9390,9390,9390,0
20231213,171700,1616327260,9390,9390,9390,9390,0
20231213,171600,1616327260,9390,9390,9390,9390,0
20231213,171500,1616327260,9390,9390,9390,9390,0
20231213,171400,1616327260,9390,9390,9390,9390,0
20231213,171300,1616327260,9390,9390,9390,9390,0
20231213,171200,1616327260,9390,9390,9390,9390,0
20231213,171100,1616327260,9390,9390,9390,9390,1705
20231213,171000,1616327260,9390,9390,9390,9390,0
20231213,170900,1616327260,9390,9390,9390,9390,0
20231213,170800,1616327260,9390,9390,9390,9390,0
20231213,170700,1616327260,9390,9390,9390,9390,0
20231213,170600,1616327260,9390,9390,9390,9390,0
20231213,170500,1616327260,9390,9390,9390,9390,0
20231213,170400,1616327260,9390,9390,9390,9390,0
20231213,170300,1616327260,9390,9390,9390,9390,0
20231213,170200,1616327260,9390,9390,9390,9390,0
20231213,170100,1616327260,9390,9390,9390,9390,0
20231213,170000,1616327260,9390,9390,9390,9390,0
20231213,165900,1616327260,9390,9390,9390,9390,0
20231213,165800,1616327260,9390,9390,9390,9390,0
20231213,165700,1616327260,9390,9390,9390,9390,0
20231213,165600,1616327260,9390,9390,9390,9390,0
20231213,165500,1616327260,9390,9390,9390,9390,0
20231213,165400,1616327260,9390,9390,9390,9390,0
20231213,165300,1616327260,9390,9390,9390,9390,0
20231213,165200,1616327260,9390,9390,9390,9390,0
20231213,165100,1616327260,9390,9390,9390,9390,0
20231213,165000,1616327260,9390,9390,9390,9390,0
20231213,164900,1616327260,9390,9390,9390,9390,0
20231213,164800,1616327260,9390,9390,9390,9390,0
20231213,164700,1616327260,9390,9390,9390,9390,0
20231213,164600,1616327260,9390,9390,9390,9390,0
20231213,164500,1616327260,9390,9390,9390,9390,0
20231213,164400,1616327260,9390,9390,9390,9390,0
20231213,164300,1616327260,9390,9390,9390,9390,0
20231213,164200,1616327260,9390,9390,9390,9390,0
20231213,164100,1616327260,9390,9390,9390,9390,1705
20231213,164000,1616327260,9390,9390,9390,9390,0
20231213,163900,1616327260,9390,9390,9390,9390,0
20231213,163800,1616327260,9390,9390,9390,9390,0
20231213,163700,1616327260,9390,9390,9390,9390,0
20231213,163600,1616327260,9390,9390,9390,9390,0
20231213,163500,1616327260,9390,9390,9390,9390,0
20231213,163400,1616327260,9390,9390,9390,9390,0
20231213,163300,1616327260,9390,9390,9390,9390,0
20231213,163200,1616327260,9390,9390,9390,9390,0
20231213,163100,1616327260,9390,9390,9390,9390,0
20231213,163000,1616327260,9390,9390,9390,9390,0
20231213,162900,1616327260,9390,9390,9390,9390,0
20231213,162800,1616327260,9390,9390,9390,9390,0
20231213,162700,1616327260,9390,9390,9390,9390,0
20231213,162600,1616327260,9390,9390,9390,9390,0
20231213,162500,1616327260,9390,9390,9390,9390,0
20231213,162400,1616327260,9390,9390,9390,9390,0
20231213,162300,1616327260,9390,9390,9390,9390,0
20231213,162200,1616327260,9390,9390,9390,9390,0
20231213,162100,1616327260,9390,9390,9390,9390,0
20231213,162000,1616327260,9390,9390,9390,9390,0
20231213,161900,1616327260,9390,9390,9390,9390,0
20231213,161800,1616327260,9390,9390,9390,9390,0
20231213,161700,1616327260,9390,9390,9390,9390,0
20231213,161600,1616327260,9390,9390,9390,9390,0
20231213,161500,1616327260,9390,9390,9390,9390,0
20231213,161400,1616327260,9390,9390,9390,9390,0
20231213,161300,1616327260,9390,9390,9390,9390,0
20231213,161200,1616327260,9390,9390,9390,9390,0
20231213,161100,1616327260,9390,9390,9390,9390,1705
20231213,161000,1616327260,9390,9390,9390,9390,0
20231213,160900,1616327260,9390,9390,9390,9390,0
20231213,160800,1616327260,9390,9390,9390,9390,0
20231213,160700,1616327260,9390,9390,9390,9390,0
20231213,160600,1616327260,9390,9390,9390,9390,0
20231213,160500,1616327260,9390,9390,9390,9390,0
20231213,160400,1616327260,9390,9390,9390,9390,0
20231213,160300,1616327260,9390,9390,9390,9390,0
20231213,160200,1616327260,9390,9390,9390,9390,0
20231213,160100,1616327260,9390,9390,9390,9390,0
20231213,160000,1616327260,9390,9390,9390,9390,0
20231213,155900,1616327260,9390,9390,9390,9390,0
20231213,155800,1616327260,9390,9390,9390,9390,0
20231213,155700,1616327260,9390,9390,9390,9390,0
20231213,155600,1616327260,9390,9390,9390,9390,0
20231213,155500,1616327260,9390,9390,9390,9390,0
20231213,155400,1616327260,9390,9390,9390,9390,0
20231213,155300,1616327260,9390,9390,9390,9390,0
20231213,155200,1616327260,9390,9390,9390,9390,0
20231213,155100,1616327260,9390,9390,9390,9390,0
20231213,155000,1616327260,9390,9390,9390,9390,0
20231213,154900,1616327260,9390,9390,9390,9390,0
20231213,154800,1616327260,9390,9390,9390,9390,0
20231213,154700,1616327260,9390,9390,9390,9390,0
20231213,154600,1616327260,9390,9390,9390,9390,0
20231213,154500,1616327260,9390,9390,9390,9390,0
20231213,154400,1616327260,9390,9390,9390,9390,0
20231213,154300,1616327260,9390,9390,9390,9390,0
20231213,154200,1616327260,9390,9390,9390,9390,0
20231213,154100,1616327260,9390,9390,9390,9390,1705
20231213,154000,1616327260,9390,9390,9390,9390,0
20231213,153900,1616327260,9390,9390,9390,9390,0
20231213,153800,1616327260,9390,9390,9390,9390,0
20231213,153700,1616327260,9390,9390,9390,9390,0
20231213,153600,1616327260,9390,9390,9390,9390,0
20231213,153500,1616327260,9390,9390,9390,9390,0
20231213,153400,1616327260,9390,9390,9390,9390,0
20231213,153300,1616327260,9390,9390,9390,9390,0
20231213,153200,1616327260,9390,9390,9390,9390,0
20231213,153100,1616327260,9390,9390,9390,9390,0
20231213,153000,1616327260,9390,9390,9390,9390,1705
20231213,152900,1600317310,9400,9400,9400,9400,0
20231213,152800,1600317310,9400,9400,9400,9400,0
20231213,152700,1600317310,9400,9400,9400,9400,0
20231213,152600,1600317310,9400,9400,9400,9400,0
20231213,152500,1600317310,9400,9400,9400,9400,0
20231213,152400,1600317310,9400,9400,9400,9400,0
20231213,152300,1600317310,9400,9400,9400,9400,0
20231213,152200,1600317310,9400,9400,9400,9400,0
20231213,152100,1600317310,9400,9400,9400,9400,0
20231213,152000,1600317310,9400,9400,9400,9400,0
20231213,151900,1600317310,9400,9370,9400,9340,5592
20231213,151800,1548045760,9410,9350,9410,9350,2439
20231213,151700,1525223890,9350,9400,9400,9350,1024
20231213,151600,1515643110,9400,9390,9420,9380,143
20231213,151500,1514299600,9390,9360,9390,9360,77
20231213,151400,1513578730,9380,9380,9380,9380,50
20231213,151300,1513109730,9370,9350,9370,9350,907
20231213,151200,1504626220,9350,9360,9360,9350,882
20231213,151100,1496377960,9360,9360,9360,9360,159
20231213,151000,1494889720,9360,9360,9360,9360,124
20231213,150900,1493729080,9370,9370,9370,9370,1
20231213,150800,1493719710,9370,9370,9370,9370,0
20231213,150700,1493719710,9370,9370,9370,9370,2
20231213,150600,1493700970,9370,9370,9370,9370,0
20231213,150500,1493700970,9370,9360,9370,9360,970
20231213,150400,1484620820,9370,9370,9370,9370,75
20231213,150300,1483918070,9370,9350,9370,9350,2336
20231213,150200,1462074770,9350,9370,9370,9350,2633
20231213,150100,1437453500,9350,9360,9360,9350,115
20231213,150000,1436377950,9360,9380,9380,9360,304
20231213,145900,1433532460,9380,9380,9380,9380,16
20231213,145800,1433382380,9380,9380,9380,9380,252
20231213,145700,1431018620,9350,9370,9370,9350,2217
20231213,145600,1410265720,9370,9360,9370,9360,54
20231213,145500,1409760270,9370,9370,9370,9370,2
20231213,145400,1409741530,9360,9380,9380,9360,670
20231213,145300,1403470300,9390,9360,9390,9360,67
20231213,145200,1402841200,9360,9400,9400,9360,428
20231213,145100,1398829900,9400,9400,9400,9400,478
20231213,145000,1394336700,9400,9400,9410,9400,823
20231213,144900,1386595300,9400,9400,9400,9360,524
20231213,144800,1381689640,9360,9370,9390,9360,911
20231213,144700,1373152300,9370,9370,9370,9370,101
20231213,144600,1372205930,9390,9370,9390,9370,142
20231213,144500,1370875370,9390,9390,9390,9370,252
20231213,144400,1368514090,9390,9390,9390,9390,5
20231213,144300,1368467140,9370,9370,9370,9370,62
20231213,144200,1367886200,9370,9380,9380,9370,241
20231213,144100,1365628020,9410,9410,9410,9410,8
20231213,144000,1365552740,9370,9370,9370,9370,240
20231213,143900,1363303940,9370,9370,9370,9370,139
20231213,143800,1362001510,9370,9380,9380,9370,1450
20231213,143700,1348411860,9410,9410,9410,9410,0
20231213,143600,1348411860,9410,9410,9410,9410,10
20231213,143500,1348317760,9380,9380,9380,9380,8
20231213,143400,1348242720,9410,9410,9410,9410,2
20231213,143300,1348223900,9380,9380,9380,9380,0
20231213,143200,1348223900,9380,9380,9380,9380,2
20231213,143100,1348205140,9380,9380,9380,9380,28
20231213,143000,1347942500,9370,9370,9370,9370,0
20231213,142900,1347942500,9370,9370,9380,9370,256
20231213,142800,1345543280,9380,9380,9410,9380,249
20231213,142700,1343207590,9380,9390,9390,9380,525
20231213,142600,1338283070,9380,9380,9380,9380,100
20231213,142500,1337345070,9380,9380,9420,9380,1807
20231213,142400,1320393040,9380,9420,9420,9380,535
20231213,142300,1315371370,9390,9410,9410,9390,29
20231213,142200,1315098860,9420,9420,9420,9420,3
20231213,142100,1315070600,9420,9420,9420,9420,4
20231213,142000,1315032920,9410,9410,9410,9410,50
20231213,141900,1314562420,9420,9420,9420,9420,0
20231213,141800,1314562420,9420,9420,9420,9420,0
20231213,141700,1314562420,9420,9420,9420,9420,2
20231213,141600,1314543580,9420,9420,9420,9420,115
20231213,141500,1313460280,9420,9420,9420,9420,9
20231213,141400,1313375500,9420,9410,9420,9410,8
20231213,141300,1313300180,9420,9410,9420,9410,53
20231213,141200,1312801350,9390,9400,9400,9390,300
20231213,141100,1309984070,9420,9420,9420,9420,37
20231213,141000,1309635530,9430,9430,9430,9430,0
20231213,140900,1309635530,9430,9400,9430,9400,201
20231213,140800,1307746100,9400,9430,9430,9400,157
20231213,140700,1306270180,9410,9430,9430,9410,223
20231213,140600,1304171730,9430,9390,9430,9390,11
20231213,140500,1304068380,9400,9400,9400,9400,0
20231213,140400,1304068380,9400,9400,9400,9400,0
20231213,140300,1304068380,9400,9400,9400,9400,0
20231213,140200,1304068380,9400,9400,9400,9400,80
20231213,140100,1303316380,9450,9450,9450,9450,0
20231213,140000,1303316380,9450,9450,9450,9450,0
20231213,135900,1303316380,9450,9390,9450,9380,1466
20231213,135800,1289550470,9390,9390,9390,9380,809
20231213,135700,1281960910,9400,9400,9400,9390,173
20231213,135600,1280334810,9390,9390,9390,9390,461
20231213,135500,1276006020,9390,9400,9400,9390,1435
20231213,135400,1262530900,9390,9420,9420,9390,8131
20231213,135300,1186090950,9460,9460,9460,9460,0
20231213,135200,1186090950,9460,9460,9460,9460,0
20231213,135100,1186090950,9460,9460,9460,9460,0
20231213,135000,1186090950,9460,9460,9460,9460,0
20231213,134900,1186090950,9460,9460,9460,9460,1
20231213,134800,1186081490,9470,9470,9470,9470,11
20231213,134700,1185977320,9470,9410,9470,9410,81
20231213,134600,1185215050,9410,9430,9430,9410,600
20231213,134500,1179566710,9470,9470,9470,9470,0
20231213,134400,1179566710,9470,9440,9470,9410,617
20231213,134300,1173753650,9470,9470,9470,9470,1
20231213,134200,1173744180,9490,9490,9490,9490,0
20231213,134100,1173744180,9490,9490,9490,9490,0
20231213,134000,1173744180,9490,9490,9490,9490,0
20231213,133900,1173744180,9490,9490,9490,9490,0
20231213,133800,1173744180,9490,9490,9490,9490,0
20231213,133700,1173744180,9490,9490,9490,9490,0
20231213,133600,1173744180,9490,9490,9490,9490,1
20231213,133500,1173734690,9430,9430,9430,9430,89
20231213,133400,1172895420,9490,9430,9490,9420,960
20231213,133300,1163845150,9490,9450,9490,9430,622
20231213,133200,1157971610,9490,9490,9490,9490,0
20231213,133100,1157971610,9490,9490,9490,9490,0
20231213,133000,1157971610,9490,9490,9490,9490,0
20231213,132900,1157971610,9490,9490,9490,9490,4
20231213,132800,1157933650,9440,9440,9490,9440,32
20231213,132700,1157630070,9490,9490,9490,9490,0
20231213,132600,1157630070,9490,9460,9490,9440,255
20231213,132500,1155220730,9460,9450,9460,9450,2
20231213,132400,1155201820,9490,9490,9490,9490,1
20231213,132300,1155192330,9500,9500,9500,9500,0
20231213,132200,1155192330,9500,9500,9500,9500,0
20231213,132100,1155192330,9500,9500,9500,9500,9
20231213,132000,1155106830,9500,9500,9500,9500,6
20231213,131900,1155049830,9450,9500,9500,9450,3
20231213,131800,1155021380,9490,9450,9490,9450,166
20231213,131700,1153448190,9490,9490,9490,9490,0
20231213,131600,1153448190,9490,9490,9490,9490,0
20231213,131500,1153448190,9490,9490,9490,9490,407
20231213,131400,1149585760,9490,9450,9490,9450,52
20231213,131300,1149092820,9450,9480,9480,9450,97
20231213,131200,1148175570,9480,9480,9480,9480,10
20231213,131100,1148080770,9480,9480,9480,9480,300
20231213,131000,1145236770,9480,9480,9480,9480,0
20231213,130900,1145236770,9480,9480,9480,9480,0
20231213,130800,1145236770,9480,9480,9480,9480,3
20231213,130700,1145208330,9440,9440,9440,9440,106
20231213,130600,1144207690,9440,9440,9440,9440,1
20231213,130500,1144198250,9480,9480,9480,9480,2
20231213,130400,1144179290,9440,9440,9440,9440,111
20231213,130300,1143131450,9490,9490,9490,9490,10
20231213,130200,1143036550,9490,9490,9490,9490,0
20231213,130100,1143036550,9490,9490,9490,9490,0
20231213,130000,1143036550,9490,9490,9490,9490,0
20231213,125900,1143036550,9490,9490,9490,9490,0
20231213,125800,1143036550,9490,9490,9490,9490,0
20231213,125700,1143036550,9490,9490,9490,9490,30
20231213,125600,1142751850,9500,9490,9500,9490,91
20231213,125500,1141888220,9430,9430,9430,9430,0
20231213,125400,1141888220,9430,9490,9490,9430,257
20231213,125300,1139451450,9490,9430,9490,9430,110
20231213,125200,1138408330,9440,9470,9490,9440,470
20231213,125100,1133958560,9460,9440,9460,9440,9
20231213,125000,1133873540,9440,9440,9440,9440,4
20231213,124900,1133835780,9470,9470,9470,9470,0
20231213,124800,1133835780,9470,9470,9470,9470,0
20231213,124700,1133835780,9470,9470,9470,9470,0
20231213,124600,1133835780,9470,9470,9470,9470,0
20231213,124500,1133835780,9470,9470,9470,9470,208
20231213,124400,1131866020,9460,9460,9460,9460,1
20231213,124300,1131856560,9470,9470,9470,9470,121
20231213,124200,1130710690,9460,9460,9460,9460,29
20231213,124100,1130436350,9460,9460,9460,9460,1
20231213,124000,1130426890,9460,9460,9460,9460,10
20231213,123900,1130332290,9460,9460,9460,9460,0
20231213,123800,1130332290,9460,9420,9460,9410,54
20231213,123700,1129823750,9410,9460,9460,9410,1749
20231213,123600,1113356770,9430,9430,9430,9430,122
20231213,123500,1112206310,9460,9430,9460,9430,44
20231213,123400,1111791360,9470,9470,9470,9470,0
20231213,123300,1111791360,9470,9470,9470,9470,0
20231213,123200,1111791360,9470,9470,9470,9470,0
20231213,123100,1111791360,9470,9470,9470,9470,0
20231213,123000,1111791360,9470,9470,9470,9470,0
20231213,122900,1111791360,9470,9470,9470,9470,0
20231213,122800,1111791360,9470,9470,9470,9470,0
20231213,122700,1111791360,9470,9460,9470,9430,531
20231213,122600,1106779480,9460,9460,9460,9460,30
20231213,122500,1106495680,9460,9460,9470,9460,46
20231213,122400,1106060400,9470,9470,9470,9470,0
20231213,122300,1106060400,9470,9470,9470,9470,0
20231213,122200,1106060400,9470,9470,9470,9470,1
20231213,122100,1106050930,9470,9470,9470,9470,0
20231213,122000,1106050930,9470,9470,9470,9470,0
20231213,121900,1106050930,9470,9470,9470,9470,0
20231213,121800,1106050930,9470,9470,9470,9470,20
20231213,121700,1105861530,9470,9470,9470,9470,0
20231213,121600,1105861530,9470,9470,9470,9470,0
20231213,121500,1105861530,9470,9470,9470,9470,0
20231213,121400,1105861530,9470,9440,9470,9430,400
20231213,121300,1102088930,9470,9460,9470,9450,18
20231213,121200,1101918650,9460,9460,9460,9460,39
20231213,121100,1101549710,9470,9470,9470,9470,76
20231213,121000,1100829990,9480,9480,9480,9480,30
20231213,120900,1100545590,9480,9460,9480,9460,145
20231213,120800,1099173220,9460,9460,9460,9460,1
20231213,120700,1099163760,9430,9460,9460,9430,128
20231213,120600,1097952940,9450,9450,9450,9450,168
20231213,120500,1096365340,9450,9450,9450,9450,0
20231213,120400,1096365340,9450,9450,9450,9450,1
20231213,120300,1096355890,9460,9460,9460,9460,0
20231213,120200,1096355890,9460,9430,9460,9430,442
20231213,120100,1092183140,9420,9420,9420,9420,80
20231213,120000,1091429540,9420,9420,9420,9420,1
20231213,115900,1091420120,9450,9450,9450,9450,0
20231213,115800,1091420120,9450,9450,9450,9450,82
20231213,115700,1090645220,9450,9450,9450,9450,2
20231213,115600,1090626320,9410,9430,9430,9410,626
20231213,115500,1084726750,9460,9460,9460,9460,0
20231213,115400,1084726750,9460,9460,9460,9460,0
20231213,115300,1084726750,9460,9460,9460,9460,0
20231213,115200,1084726750,9460,9450,9460,9450,3
20231213,115100,1084698390,9450,9450,9450,9450,100
20231213,115000,1083753390,9450,9450,9450,9450,171
20231213,114900,1082137440,9410,9410,9410,9410,1
20231213,114800,1082128030,9440,9430,9440,9430,237
20231213,114700,1079892920,9410,9410,9410,9410,0
20231213,114600,1079892920,9410,9410,9410,9410,0
20231213,114500,1079892920,9410,9400,9410,9400,123
20231213,114400,1078735500,9400,9400,9400,9400,0
20231213,114300,1078735500,9400,9400,9400,9400,3
20231213,114200,1078707300,9390,9390,9390,9390,5
20231213,114100,1078660350,9390,9390,9390,9390,0
20231213,114000,1078660350,9390,9390,9390,9390,40
20231213,113900,1078284750,9410,9400,9410,9400,190
20231213,113800,1076497430,9400,9390,9410,9390,312
20231213,113700,1073564220,9390,9400,9400,9390,170
20231213,113600,1071966350,9390,9410,9410,9390,327
20231213,113500,1068895070,9420,9420,9420,9420,2
20231213,113400,1068876230,9440,9440,9440,9440,0
20231213,113300,1068876230,9440,9440,9440,9440,2
20231213,113200,1068857350,9440,9440,9440,9440,50
20231213,113100,1068385350,9450,9450,9450,9450,0
20231213,113000,1068385350,9450,9450,9450,9450,0
20231213,112900,1068385350,9450,9450,9450,9450,0
20231213,112800,1068385350,9450,9450,9450,9450,0
20231213,112700,1068385350,9450,9410,9450,9410,118
20231213,112600,1067273690,9410,9410,9410,9390,158
20231213,112500,1065788120,9420,9420,9420,9400,157
20231213,112400,1064312170,9420,9420,9420,9420,6
20231213,112300,1064255650,9420,9410,9420,9400,578
20231213,112200,1058819250,9410,9430,9430,9410,124
20231213,112100,1057651560,9430,9450,9450,9430,807
20231213,112000,1050034270,9440,9440,9440,9440,0
20231213,111900,1050034270,9440,9440,9440,9440,37
20231213,111800,1049684990,9440,9440,9440,9440,343
20231213,111700,1046447070,9460,9440,9460,9440,405
20231213,111600,1042617970,9460,9460,9460,9460,84
20231213,111500,1041823330,9460,9460,9460,9460,115
20231213,111400,1040735430,9460,9460,9460,9460,17
20231213,111300,1040574610,9460,9460,9460,9460,25
20231213,111200,1040338110,9460,9460,9460,9460,2
20231213,111100,1040319190,9440,9440,9440,9440,22
20231213,111000,1040111510,9440,9470,9470,9440,192
20231213,110900,1038298960,9460,9470,9470,9460,1186
20231213,110800,1027079390,9480,9480,9480,9480,106
20231213,110700,1026074510,9480,9430,9480,9430,166
20231213,110600,1024504580,9430,9410,9430,9410,328
20231213,110500,1021412440,9410,9410,9410,9410,34
20231213,110400,1021092500,9410,9420,9420,9410,102
20231213,110300,1020131670,9380,9380,9380,9380,140
20231213,110200,1018818470,9420,9400,9420,9400,165
20231213,110100,1017267410,9400,9400,9400,9400,2
20231213,110000,1017248610,9370,9370,9370,9370,57
20231213,105900,1016714520,9400,9400,9400,9400,30
20231213,105800,1016432520,9370,9370,9400,9360,2716
20231213,105700,990998410,9370,9390,9390,9370,1387
20231213,105600,977982480,9400,9400,9400,9400,0
20231213,105500,977982480,9400,9400,9400,9400,193
20231213,105400,976168280,9400,9400,9420,9400,258
20231213,105300,973743040,9400,9420,9420,9400,392
20231213,105200,970057900,9400,9400,9400,9400,0
20231213,105100,970057900,9400,9400,9400,9400,200
20231213,105000,968177900,9420,9420,9420,9420,0
20231213,104900,968177900,9420,9420,9420,9420,3
20231213,104800,968149640,9420,9400,9420,9400,52
20231213,104700,967660800,9400,9390,9400,9390,362
20231213,104600,964259980,9390,9390,9390,9390,0
20231213,104500,964259980,9390,9390,9390,9390,0
20231213,104400,964259980,9390,9370,9390,9370,309
20231213,104300,961362630,9370,9370,9370,9370,503
20231213,104200,956649520,9390,9380,9390,9370,102
20231213,104100,955693570,9390,9370,9390,9360,771
20231213,104000,948473780,9370,9370,9410,9370,861
20231213,103900,940405450,9370,9390,9410,9370,799
20231213,103800,932915300,9400,9410,9410,9400,3
20231213,103700,932887080,9410,9380,9410,9380,400
20231213,103600,929125980,9380,9400,9400,9370,1894
20231213,103500,911359870,9400,9410,9410,9400,248
20231213,103400,909026740,9410,9430,9430,9410,3
20231213,103300,908998470,9410,9410,9410,9410,212
20231213,103200,907003550,9410,9410,9420,9410,386
20231213,103100,903370350,9420,9440,9440,9420,126
20231213,103000,902182940,9450,9470,9470,9450,286
20231213,102900,899480220,9470,9470,9470,9470,44
20231213,102800,899063540,9470,9480,9480,9470,50
20231213,102700,898589740,9480,9480,9480,9480,1
20231213,102600,898580260,9460,9470,9470,9460,40
20231213,102500,898201660,9480,9480,9480,9480,0
20231213,102400,898201660,9480,9480,9480,9480,0
20231213,102300,898201660,9480,9480,9480,9480,0
20231213,102200,898201660,9480,9480,9480,9420,751
20231213,102100,891083200,9480,9480,9480,9480,60
20231213,102000,890514400,9480,9460,9480,9460,47
20231213,101900,890069540,9460,9460,9460,9460,1
20231213,101800,890060080,9450,9440,9450,9440,11
20231213,101700,889956140,9440,9430,9440,9410,1282
20231213,101600,877884780,9420,9420,9420,9420,2675
20231213,101500,852686280,9410,9440,9440,9410,2493
20231213,101400,829168930,9450,9460,9460,9450,111
20231213,101300,828119970,9460,9460,9460,9460,324
20231213,101200,825054930,9470,9470,9470,9470,117
20231213,101100,823946940,9470,9470,9470,9470,49
20231213,101000,823482910,9460,9480,9490,9460,77
20231213,100900,822752960,9480,9460,9480,9460,101
20231213,100800,821795510,9450,9450,9450,9450,1830
20231213,100700,804502010,9450,9450,9450,9450,244
20231213,100600,802196210,9450,9440,9450,9440,894
20231213,100500,793755290,9420,9430,9430,9420,52
20231213,100400,793265440,9420,9420,9420,9420,1109
20231213,100300,782818660,9420,9400,9420,9400,302
20231213,100200,779979840,9400,9400,9410,9400,892
20231213,100100,771594930,9400,9400,9400,9400,32
20231213,100000,771294130,9400,9380,9400,9380,1933
20231213,095900,753141490,9390,9390,9390,9390,99
20231213,095800,752211880,9390,9400,9400,9390,36
20231213,095700,751873780,9390,9400,9400,9390,49
20231213,095600,751413660,9410,9390,9410,9390,87
20231213,095500,750596710,9380,9380,9380,9380,140
20231213,095400,749283510,9380,9420,9420,9380,770
20231213,095300,742047450,9420,9390,9420,9380,292
20231213,095200,739300630,9380,9380,9380,9380,383
20231213,095100,735708090,9400,9380,9400,9380,394
20231213,095000,732010370,9380,9380,9380,9380,7
20231213,094900,731944710,9380,9380,9380,9380,0
20231213,094800,731944710,9380,9380,9390,9380,198
20231213,094700,730085850,9390,9390,9390,9390,68
20231213,094600,729447330,9390,9390,9390,9390,142
20231213,094500,728113950,9390,9380,9390,9350,1124
20231213,094400,717584200,9390,9360,9390,9360,527
20231213,094300,712650700,9390,9390,9400,9350,932
20231213,094200,703904300,9400,9380,9400,9350,1044
20231213,094100,694110310,9350,9380,9400,9340,2012
20231213,094000,675295920,9350,9400,9400,9350,1479
20231213,093900,661459030,9360,9370,9370,9360,122
20231213,093800,660316340,9360,9370,9370,9360,527
20231213,093700,655380350,9370,9390,9400,9360,527
20231213,093600,650442490,9390,9390,9390,9390,104
20231213,093500,649465930,9390,9360,9390,9350,897
20231213,093400,641067660,9350,9360,9360,9350,2290
20231213,093300,619642130,9360,9390,9390,9360,535
20231213,093200,614633420,9370,9370,9370,9370,100
20231213,093100,613696420,9370,9370,9400,9370,545
20231213,093000,608589680,9370,9390,9410,9370,669
20231213,092900,602301840,9390,9360,9390,9360,192
20231213,092800,600499860,9360,9390,9390,9360,3506
20231213,092700,567647990,9400,9390,9400,9380,187
20231213,092600,565892180,9400,9400,9400,9400,0
20231213,092500,565892180,9400,9380,9400,9380,264
20231213,092400,563414840,9380,9380,9380,9380,407
20231213,092300,559597180,9400,9410,9410,9370,660
20231213,092200,553412750,9420,9390,9440,9370,1871
20231213,092100,535853960,9370,9450,9450,9360,6431
20231213,092000,475501700,9420,9410,9450,9410,220
20231213,091900,473429870,9410,9460,9460,9400,3697
20231213,091800,438635350,9470,9470,9480,9450,152
20231213,091700,437196460,9470,9490,9490,9460,134
20231213,091600,435927420,9480,9490,9520,9480,533
20231213,091500,430861520,9490,9460,9490,9460,613
20231213,091400,425052240,9460,9420,9460,9400,10091
20231213,091300,330112520,9420,9460,9460,9420,2610
20231213,091200,305480410,9450,9450,9480,9450,420
20231213,091100,301511230,9450,9480,9480,9450,83
20231213,091000,300726090,9460,9460,9460,9460,215
20231213,090900,298692190,9460,9480,9480,9460,71
20231213,090800,298020470,9420,9450,9480,9420,1507
20231213,090700,283802370,9450,9490,9490,9440,187
20231213,090600,282032480,9440,9480,9490,9440,3332
20231213,090500,250463020,9490,9420,9490,9410,2177
20231213,090400,229912710,9490,9490,9510,9420,771
20231213,090300,222626270,9510,9510,9510,9460,1132
20231213,090200,211890420,9510,9460,9520,9450,2363
20231213,090100,189484880,9460,9490,9490,9400,8159
20231213,090000,112673670,9490,9530,9530,9430,11470