stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,195800,1495937165,2330,2330,2330,2330,18192
20231212,195700,1495937165,2330,2330,2330,2330,0
20231212,195600,1495937165,2330,2330,2330,2330,0
20231212,195500,1495937165,2330,2330,2330,2330,0
20231212,195400,1495937165,2330,2330,2330,2330,0
20231212,195300,1495937165,2330,2330,2330,2330,0
20231212,195200,1495937165,2330,2330,2330,2330,0
20231212,195100,1495937165,2330,2330,2330,2330,0
20231212,195000,1495937165,2330,2330,2330,2330,0
20231212,194900,1495937165,2330,2330,2330,2330,0
20231212,194800,1495937165,2330,2330,2330,2330,0
20231212,194700,1495937165,2330,2330,2330,2330,0
20231212,194600,1495937165,2330,2330,2330,2330,0
20231212,194500,1495937165,2330,2330,2330,2330,0
20231212,194400,1495937165,2330,2330,2330,2330,0
20231212,194300,1495937165,2330,2330,2330,2330,0
20231212,194200,1495937165,2330,2330,2330,2330,0
20231212,194100,1495937165,2330,2330,2330,2330,0
20231212,194000,1495937165,2330,2330,2330,2330,0
20231212,193900,1495937165,2330,2330,2330,2330,0
20231212,193800,1495937165,2330,2330,2330,2330,0
20231212,193700,1495937165,2330,2330,2330,2330,0
20231212,193600,1495937165,2330,2330,2330,2330,0
20231212,193500,1495937165,2330,2330,2330,2330,0
20231212,193400,1495937165,2330,2330,2330,2330,0
20231212,193300,1495937165,2330,2330,2330,2330,0
20231212,193200,1495937165,2330,2330,2330,2330,0
20231212,193100,1495937165,2330,2330,2330,2330,0
20231212,193000,1495937165,2330,2330,2330,2330,0
20231212,192900,1495937165,2330,2330,2330,2330,0
20231212,192800,1495937165,2330,2330,2330,2330,18192
20231212,192700,1495937165,2330,2330,2330,2330,0
20231212,192600,1495937165,2330,2330,2330,2330,0
20231212,192500,1495937165,2330,2330,2330,2330,0
20231212,192400,1495937165,2330,2330,2330,2330,0
20231212,192300,1495937165,2330,2330,2330,2330,0
20231212,192200,1495937165,2330,2330,2330,2330,0
20231212,192100,1495937165,2330,2330,2330,2330,0
20231212,192000,1495937165,2330,2330,2330,2330,0
20231212,191900,1495937165,2330,2330,2330,2330,0
20231212,191800,1495937165,2330,2330,2330,2330,0
20231212,191700,1495937165,2330,2330,2330,2330,0
20231212,191600,1495937165,2330,2330,2330,2330,0
20231212,191500,1495937165,2330,2330,2330,2330,0
20231212,191400,1495937165,2330,2330,2330,2330,0
20231212,191300,1495937165,2330,2330,2330,2330,0
20231212,191200,1495937165,2330,2330,2330,2330,0
20231212,191100,1495937165,2330,2330,2330,2330,0
20231212,191000,1495937165,2330,2330,2330,2330,0
20231212,190900,1495937165,2330,2330,2330,2330,0
20231212,190800,1495937165,2330,2330,2330,2330,0
20231212,190700,1495937165,2330,2330,2330,2330,0
20231212,190600,1495937165,2330,2330,2330,2330,0
20231212,190500,1495937165,2330,2330,2330,2330,0
20231212,190400,1495937165,2330,2330,2330,2330,0
20231212,190300,1495937165,2330,2330,2330,2330,0
20231212,190200,1495937165,2330,2330,2330,2330,0
20231212,190100,1495937165,2330,2330,2330,2330,0
20231212,190000,1495937165,2330,2330,2330,2330,0
20231212,185900,1495937165,2330,2330,2330,2330,0
20231212,185800,1495937165,2330,2330,2330,2330,18192
20231212,185700,1495937165,2330,2330,2330,2330,0
20231212,185600,1495937165,2330,2330,2330,2330,0
20231212,185500,1495937165,2330,2330,2330,2330,0
20231212,185400,1495937165,2330,2330,2330,2330,0
20231212,185300,1495937165,2330,2330,2330,2330,0
20231212,185200,1495937165,2330,2330,2330,2330,0
20231212,185100,1495937165,2330,2330,2330,2330,0
20231212,185000,1495937165,2330,2330,2330,2330,0
20231212,184900,1495937165,2330,2330,2330,2330,0
20231212,184800,1495937165,2330,2330,2330,2330,0
20231212,184700,1495937165,2330,2330,2330,2330,0
20231212,184600,1495937165,2330,2330,2330,2330,0
20231212,184500,1495937165,2330,2330,2330,2330,0
20231212,184400,1495937165,2330,2330,2330,2330,0
20231212,184300,1495937165,2330,2330,2330,2330,0
20231212,184200,1495937165,2330,2330,2330,2330,0
20231212,184100,1495937165,2330,2330,2330,2330,0
20231212,184000,1495937165,2330,2330,2330,2330,0
20231212,183900,1495937165,2330,2330,2330,2330,0
20231212,183800,1495937165,2330,2330,2330,2330,0
20231212,183700,1495937165,2330,2330,2330,2330,0
20231212,183600,1495937165,2330,2330,2330,2330,0
20231212,183500,1495937165,2330,2330,2330,2330,0
20231212,183400,1495937165,2330,2330,2330,2330,0
20231212,183300,1495937165,2330,2330,2330,2330,0
20231212,183200,1495937165,2330,2330,2330,2330,0
20231212,183100,1495937165,2330,2330,2330,2330,0
20231212,183000,1495937165,2330,2330,2330,2330,0
20231212,182900,1495937165,2330,2330,2330,2330,0
20231212,182800,1495937165,2330,2330,2330,2330,18192
20231212,182700,1495937165,2330,2330,2330,2330,0
20231212,182600,1495937165,2330,2330,2330,2330,0
20231212,182500,1495937165,2330,2330,2330,2330,0
20231212,182400,1495937165,2330,2330,2330,2330,0
20231212,182300,1495937165,2330,2330,2330,2330,0
20231212,182200,1495937165,2330,2330,2330,2330,0
20231212,182100,1495937165,2330,2330,2330,2330,0
20231212,182000,1495937165,2330,2330,2330,2330,0
20231212,181900,1495937165,2330,2330,2330,2330,0
20231212,181800,1495937165,2330,2330,2330,2330,0
20231212,181700,1495937165,2330,2330,2330,2330,0
20231212,181600,1495937165,2330,2330,2330,2330,0
20231212,181500,1495937165,2330,2330,2330,2330,0
20231212,181400,1495937165,2330,2330,2330,2330,0
20231212,181300,1495937165,2330,2330,2330,2330,0
20231212,181200,1495937165,2330,2330,2330,2330,0
20231212,181100,1495937165,2330,2330,2330,2330,0
20231212,181000,1495937165,2330,2330,2330,2330,0
20231212,180900,1495937165,2330,2330,2330,2330,0
20231212,180800,1495937165,2330,2330,2330,2330,0
20231212,180700,1495937165,2330,2330,2330,2330,0
20231212,180600,1495937165,2330,2330,2330,2330,0
20231212,180500,1495937165,2330,2330,2330,2330,0
20231212,180400,1495937165,2330,2330,2330,2330,0
20231212,180300,1495937165,2330,2330,2330,2330,0
20231212,180200,1495937165,2330,2330,2330,2330,0
20231212,180100,1495937165,2330,2330,2330,2330,0
20231212,180000,1495937165,2330,2330,2330,2330,0
20231212,175900,1495937165,2330,2330,2330,2330,0
20231212,175800,1495937165,2330,2330,2330,2330,18192
20231212,175700,1495937165,2330,2330,2330,2330,0
20231212,175600,1495937165,2330,2330,2330,2330,0
20231212,175500,1495937165,2330,2330,2330,2330,0
20231212,175400,1495937165,2330,2330,2330,2330,0
20231212,175300,1495937165,2330,2330,2330,2330,0
20231212,175200,1495937165,2330,2330,2330,2330,0
20231212,175100,1495937165,2330,2330,2330,2330,0
20231212,175000,1495937165,2330,2330,2330,2330,0
20231212,174900,1495937165,2330,2330,2330,2330,0
20231212,174800,1495937165,2330,2330,2330,2330,0
20231212,174700,1495937165,2330,2330,2330,2330,0
20231212,174600,1495937165,2330,2330,2330,2330,0
20231212,174500,1495937165,2330,2330,2330,2330,0
20231212,174400,1495937165,2330,2330,2330,2330,0
20231212,174300,1495937165,2330,2330,2330,2330,0
20231212,174200,1495937165,2330,2330,2330,2330,0
20231212,174100,1495937165,2330,2330,2330,2330,0
20231212,174000,1495937165,2330,2330,2330,2330,0
20231212,173900,1495937165,2330,2330,2330,2330,0
20231212,173800,1495937165,2330,2330,2330,2330,0
20231212,173700,1495937165,2330,2330,2330,2330,0
20231212,173600,1495937165,2330,2330,2330,2330,0
20231212,173500,1495937165,2330,2330,2330,2330,0
20231212,173400,1495937165,2330,2330,2330,2330,0
20231212,173300,1495937165,2330,2330,2330,2330,0
20231212,173200,1495937165,2330,2330,2330,2330,0
20231212,173100,1495937165,2330,2330,2330,2330,0
20231212,173000,1495937165,2330,2330,2330,2330,0
20231212,172900,1495937165,2330,2330,2330,2330,0
20231212,172800,1495937165,2330,2330,2330,2330,18192
20231212,172700,1495937165,2330,2330,2330,2330,0
20231212,172600,1495937165,2330,2330,2330,2330,0
20231212,172500,1495937165,2330,2330,2330,2330,0
20231212,172400,1495937165,2330,2330,2330,2330,0
20231212,172300,1495937165,2330,2330,2330,2330,0
20231212,172200,1495937165,2330,2330,2330,2330,0
20231212,172100,1495937165,2330,2330,2330,2330,0
20231212,172000,1495937165,2330,2330,2330,2330,0
20231212,171900,1495937165,2330,2330,2330,2330,0
20231212,171800,1495937165,2330,2330,2330,2330,0
20231212,171700,1495937165,2330,2330,2330,2330,0
20231212,171600,1495937165,2330,2330,2330,2330,0
20231212,171500,1495937165,2330,2330,2330,2330,0
20231212,171400,1495937165,2330,2330,2330,2330,0
20231212,171300,1495937165,2330,2330,2330,2330,0
20231212,171200,1495937165,2330,2330,2330,2330,0
20231212,171100,1495937165,2330,2330,2330,2330,0
20231212,171000,1495937165,2330,2330,2330,2330,0
20231212,170900,1495937165,2330,2330,2330,2330,0
20231212,170800,1495937165,2330,2330,2330,2330,0
20231212,170700,1495937165,2330,2330,2330,2330,0
20231212,170600,1495937165,2330,2330,2330,2330,0
20231212,170500,1495937165,2330,2330,2330,2330,0
20231212,170400,1495937165,2330,2330,2330,2330,0
20231212,170300,1495937165,2330,2330,2330,2330,0
20231212,170200,1495937165,2330,2330,2330,2330,0
20231212,170100,1495937165,2330,2330,2330,2330,0
20231212,170000,1495937165,2330,2330,2330,2330,0
20231212,165900,1495937165,2330,2330,2330,2330,0
20231212,165800,1495937165,2330,2330,2330,2330,18192
20231212,165700,1495937165,2330,2330,2330,2330,0
20231212,165600,1495937165,2330,2330,2330,2330,0
20231212,165500,1495937165,2330,2330,2330,2330,0
20231212,165400,1495937165,2330,2330,2330,2330,0
20231212,165300,1495937165,2330,2330,2330,2330,0
20231212,165200,1495937165,2330,2330,2330,2330,0
20231212,165100,1495937165,2330,2330,2330,2330,0
20231212,165000,1495937165,2330,2330,2330,2330,0
20231212,164900,1495937165,2330,2330,2330,2330,0
20231212,164800,1495937165,2330,2330,2330,2330,0
20231212,164700,1495937165,2330,2330,2330,2330,0
20231212,164600,1495937165,2330,2330,2330,2330,0
20231212,164500,1495937165,2330,2330,2330,2330,0
20231212,164400,1495937165,2330,2330,2330,2330,0
20231212,164300,1495937165,2330,2330,2330,2330,0
20231212,164200,1495937165,2330,2330,2330,2330,0
20231212,164100,1495937165,2330,2330,2330,2330,0
20231212,164000,1495937165,2330,2330,2330,2330,0
20231212,163900,1495937165,2330,2330,2330,2330,0
20231212,163800,1495937165,2330,2330,2330,2330,0
20231212,163700,1495937165,2330,2330,2330,2330,0
20231212,163600,1495937165,2330,2330,2330,2330,0
20231212,163500,1495937165,2330,2330,2330,2330,0
20231212,163400,1495937165,2330,2330,2330,2330,0
20231212,163300,1495937165,2330,2330,2330,2330,0
20231212,163200,1495937165,2330,2330,2330,2330,0
20231212,163100,1495937165,2330,2330,2330,2330,0
20231212,163000,1495937165,2330,2330,2330,2330,0
20231212,162900,1495937165,2330,2330,2330,2330,0
20231212,162800,1495937165,2330,2330,2330,2330,18192
20231212,162700,1495937165,2330,2330,2330,2330,0
20231212,162600,1495937165,2330,2330,2330,2330,0
20231212,162500,1495937165,2330,2330,2330,2330,0
20231212,162400,1495937165,2330,2330,2330,2330,0
20231212,162300,1495937165,2330,2330,2330,2330,0
20231212,162200,1495937165,2330,2330,2330,2330,0
20231212,162100,1495937165,2330,2330,2330,2330,0
20231212,162000,1495937165,2330,2330,2330,2330,0
20231212,161900,1495937165,2330,2330,2330,2330,0
20231212,161800,1495937165,2330,2330,2330,2330,0
20231212,161700,1495937165,2330,2330,2330,2330,0
20231212,161600,1495937165,2330,2330,2330,2330,0
20231212,161500,1495937165,2330,2330,2330,2330,0
20231212,161400,1495937165,2330,2330,2330,2330,0
20231212,161300,1495937165,2330,2330,2330,2330,0
20231212,161200,1495937165,2330,2330,2330,2330,0
20231212,161100,1495937165,2330,2330,2330,2330,0
20231212,161000,1495937165,2330,2330,2330,2330,0
20231212,160900,1495937165,2330,2330,2330,2330,0
20231212,160800,1495937165,2330,2330,2330,2330,0
20231212,160700,1495937165,2330,2330,2330,2330,0
20231212,160600,1495937165,2330,2330,2330,2330,0
20231212,160500,1495937165,2330,2330,2330,2330,0
20231212,160400,1495937165,2330,2330,2330,2330,0
20231212,160300,1495937165,2330,2330,2330,2330,0
20231212,160200,1495937165,2330,2330,2330,2330,0
20231212,160100,1495937165,2330,2330,2330,2330,0
20231212,160000,1495937165,2330,2330,2330,2330,0
20231212,155900,1495937165,2330,2330,2330,2330,0
20231212,155800,1495937165,2330,2330,2330,2330,18192
20231212,155700,1495937165,2330,2330,2330,2330,0
20231212,155600,1495937165,2330,2330,2330,2330,0
20231212,155500,1495937165,2330,2330,2330,2330,0
20231212,155400,1495937165,2330,2330,2330,2330,0
20231212,155300,1495937165,2330,2330,2330,2330,0
20231212,155200,1495937165,2330,2330,2330,2330,0
20231212,155100,1495937165,2330,2330,2330,2330,0
20231212,155000,1495937165,2330,2330,2330,2330,0
20231212,154900,1495937165,2330,2330,2330,2330,0
20231212,154800,1495937165,2330,2330,2330,2330,0
20231212,154700,1495937165,2330,2330,2330,2330,0
20231212,154600,1495937165,2330,2330,2330,2330,0
20231212,154500,1495937165,2330,2330,2330,2330,0
20231212,154400,1495937165,2330,2330,2330,2330,0
20231212,154300,1495937165,2330,2330,2330,2330,0
20231212,154200,1495937165,2330,2330,2330,2330,0
20231212,154100,1495937165,2330,2330,2330,2330,0
20231212,154000,1495937165,2330,2330,2330,2330,0
20231212,153900,1495937165,2330,2330,2330,2330,0
20231212,153800,1495937165,2330,2330,2330,2330,0
20231212,153700,1495937165,2330,2330,2330,2330,0
20231212,153600,1495937165,2330,2330,2330,2330,0
20231212,153500,1495937165,2330,2330,2330,2330,0
20231212,153400,1495937165,2330,2330,2330,2330,0
20231212,153300,1495937165,2330,2330,2330,2330,0
20231212,153200,1495937165,2330,2330,2330,2330,0
20231212,153100,1495937165,2330,2330,2330,2330,0
20231212,153000,1495937165,2330,2330,2330,2330,18192
20231212,152900,1453549805,2335,2335,2335,2335,0
20231212,152800,1453549805,2335,2335,2335,2335,0
20231212,152700,1453549805,2335,2335,2335,2335,0
20231212,152600,1453549805,2335,2335,2335,2335,0
20231212,152500,1453549805,2335,2335,2335,2335,0
20231212,152400,1453549805,2335,2335,2335,2335,0
20231212,152300,1453549805,2335,2335,2335,2335,0
20231212,152200,1453549805,2335,2335,2335,2335,0
20231212,152100,1453549805,2335,2335,2335,2335,0
20231212,152000,1453549805,2335,2335,2335,2335,0
20231212,151900,1453549805,2335,2335,2340,2330,3738
20231212,151800,1444821970,2340,2335,2340,2335,76
20231212,151700,1444644150,2340,2340,2340,2340,56
20231212,151600,1444513110,2340,2340,2340,2340,1663
20231212,151500,1440621690,2340,2340,2340,2340,14150
20231212,151400,1407510690,2340,2340,2340,2335,1263
20231212,151300,1404555320,2340,2335,2340,2335,3676
20231212,151200,1395965065,2335,2330,2335,2330,3483
20231212,151100,1387832610,2330,2335,2335,2330,1014
20231212,151000,1385468920,2330,2330,2330,2330,1136
20231212,150900,1382822040,2335,2330,2335,2330,309
20231212,150800,1382101525,2335,2330,2335,2330,3627
20231212,150700,1373650605,2330,2335,2335,2330,2310
20231212,150600,1368267260,2335,2335,2335,2335,60
20231212,150500,1368127160,2335,2335,2335,2335,2127
20231212,150400,1363160615,2335,2335,2335,2330,515
20231212,150300,1361959090,2335,2335,2335,2335,263
20231212,150200,1361344985,2335,2335,2335,2335,1503
20231212,150100,1357835480,2335,2335,2335,2335,2
20231212,150000,1357830810,2335,2335,2335,2335,10700
20231212,145900,1332846310,2335,2330,2335,2330,466
20231212,145800,1331759985,2330,2330,2330,2330,100
20231212,145700,1331526985,2335,2335,2335,2335,1
20231212,145600,1331524650,2330,2330,2330,2330,5
20231212,145500,1331513000,2330,2330,2330,2330,251
20231212,145400,1330928170,2330,2330,2335,2330,501
20231212,145300,1329759840,2330,2335,2335,2330,3200
20231212,145200,1322302840,2335,2330,2335,2330,2007
20231212,145100,1317626525,2330,2330,2330,2330,12062
20231212,145000,1289522065,2330,2330,2330,2325,442
20231212,144900,1288493960,2330,2325,2330,2325,5812
20231212,144800,1274952505,2330,2330,2330,2330,2968
20231212,144700,1268037065,2330,2330,2330,2330,2326
20231212,144600,1262617485,2325,2325,2325,2325,0
20231212,144500,1262617485,2325,2330,2330,2325,274
20231212,144400,1261979345,2330,2330,2330,2330,1869
20231212,144300,1257624575,2325,2325,2325,2325,0
20231212,144200,1257624575,2325,2330,2330,2325,1039
20231212,144100,1255207760,2325,2325,2325,2325,605
20231212,144000,1253801135,2325,2325,2325,2325,1
20231212,143900,1253798810,2325,2325,2325,2325,500
20231212,143800,1252636310,2325,2325,2325,2325,3139
20231212,143700,1245338135,2325,2325,2325,2325,50
20231212,143600,1245221885,2325,2325,2325,2325,6162
20231212,143500,1230895235,2325,2325,2325,2325,110
20231212,143400,1230639485,2325,2325,2325,2325,1
20231212,143300,1230637160,2320,2320,2320,2320,1000
20231212,143200,1228317160,2320,2325,2325,2320,573
20231212,143100,1226985100,2325,2325,2325,2325,0
20231212,143000,1226985100,2325,2325,2325,2325,137
20231212,142900,1226666575,2325,2325,2325,2325,0
20231212,142800,1226666575,2325,2325,2325,2325,4
20231212,142700,1226657275,2325,2325,2325,2325,219
20231212,142600,1226148100,2325,2325,2325,2325,35
20231212,142500,1226066725,2325,2325,2325,2325,209
20231212,142400,1225580800,2325,2325,2325,2325,1
20231212,142300,1225578475,2320,2320,2320,2320,1
20231212,142200,1225576155,2320,2320,2320,2320,0
20231212,142100,1225576155,2320,2325,2325,2320,93
20231212,142000,1225360370,2325,2325,2325,2325,110
20231212,141900,1225104620,2325,2325,2325,2325,5446
20231212,141800,1212442670,2325,2325,2325,2325,1000
20231212,141700,1210117670,2330,2330,2330,2330,10
20231212,141600,1210094370,2325,2325,2325,2325,53
20231212,141500,1209971145,2325,2325,2330,2325,254
20231212,141400,1209379400,2330,2330,2330,2330,1
20231212,141300,1209377070,2325,2330,2330,2325,502
20231212,141200,1208209910,2330,2330,2330,2330,141
20231212,141100,1207881380,2330,2325,2330,2325,32
20231212,141000,1207806970,2325,2325,2325,2325,4
20231212,140900,1207797670,2325,2325,2325,2325,9406
20231212,140800,1185928720,2325,2325,2325,2325,1
20231212,140700,1185926395,2325,2325,2325,2325,119
20231212,140600,1185649720,2320,2320,2320,2320,0
20231212,140500,1185649720,2320,2325,2325,2320,1109
20231212,140400,1183076295,2325,2325,2325,2325,50
20231212,140300,1182960045,2325,2325,2325,2325,18
20231212,140200,1182918195,2320,2325,2325,2320,324
20231212,140100,1182165415,2320,2325,2325,2320,183
20231212,140000,1181740850,2325,2325,2325,2325,109
20231212,135900,1181487425,2325,2320,2325,2320,101
20231212,135800,1181253100,2320,2320,2320,2320,0
20231212,135700,1181253100,2320,2320,2320,2320,2000
20231212,135600,1176613100,2325,2325,2325,2325,1
20231212,135500,1176610775,2320,2325,2325,2320,291
20231212,135400,1175935100,2320,2325,2325,2320,5052
20231212,135300,1164189690,2325,2330,2330,2325,271
20231212,135200,1163559485,2330,2330,2330,2330,109
20231212,135100,1163305515,2325,2325,2325,2325,10
20231212,135000,1163282265,2325,2330,2330,2325,119
20231212,134900,1163005045,2325,2325,2325,2325,171
20231212,134800,1162607470,2325,2330,2330,2325,4
20231212,134700,1162598155,2330,2325,2330,2325,445
20231212,134600,1161562980,2330,2325,2330,2325,5
20231212,134500,1161551335,2325,2325,2325,2325,0
20231212,134400,1161551335,2325,2325,2325,2325,45
20231212,134300,1161446710,2325,2325,2325,2325,5011
20231212,134200,1149796135,2330,2330,2330,2330,109
20231212,134100,1149542165,2325,2325,2330,2325,563
20231212,134000,1148233125,2330,2330,2330,2330,218
20231212,133900,1147725185,2330,2330,2330,2330,2
20231212,133800,1147720525,2330,2325,2330,2325,878
20231212,133700,1145674885,2325,2325,2325,2325,270
20231212,133600,1145047135,2325,2330,2330,2325,470
20231212,133500,1143953135,2330,2325,2330,2325,337
20231212,133400,1143169435,2325,2325,2325,2325,42
20231212,133300,1143071785,2330,2330,2330,2325,523
20231212,133200,1141855750,2325,2325,2325,2325,0
20231212,133100,1141855750,2325,2325,2330,2325,619
20231212,133000,1140416570,2330,2325,2330,2325,324
20231212,132900,1139661795,2325,2325,2325,2325,8355
20231212,132800,1120236420,2330,2330,2330,2325,310
20231212,132700,1119514125,2325,2325,2325,2325,96
20231212,132600,1119290925,2325,2325,2325,2325,0
20231212,132500,1119290925,2325,2325,2325,2325,0
20231212,132400,1119290925,2325,2325,2325,2325,0
20231212,132300,1119290925,2325,2325,2325,2325,1582
20231212,132200,1115612775,2325,2330,2330,2325,9
20231212,132100,1115591845,2330,2330,2330,2330,132
20231212,132000,1115284285,2330,2330,2330,2330,130
20231212,131900,1114981385,2330,2330,2330,2330,1
20231212,131800,1114979055,2325,2330,2330,2325,275
20231212,131700,1114339080,2330,2330,2330,2330,1
20231212,131600,1114336750,2330,2330,2330,2330,10
20231212,131500,1114313450,2330,2325,2330,2325,689
20231212,131400,1112710580,2325,2325,2325,2325,17
20231212,131300,1112671055,2330,2330,2330,2330,109
20231212,131200,1112417085,2330,2325,2330,2325,320
20231212,131100,1111671985,2330,2330,2330,2330,0
20231212,131000,1111671985,2330,2330,2330,2330,221
20231212,130900,1111157055,2325,2325,2325,2325,18
20231212,130800,1111115205,2330,2330,2330,2330,109
20231212,130700,1110861235,2330,2330,2330,2330,1
20231212,130600,1110858905,2325,2330,2330,2325,2080
20231212,130500,1106022505,2330,2325,2330,2325,1105
20231212,130400,1103450335,2330,2330,2330,2330,1000
20231212,130300,1101120335,2330,2330,2330,2330,218
20231212,130200,1100612395,2330,2330,2330,2330,1572
20231212,130100,1096949635,2330,2330,2330,2330,8542
20231212,130000,1077046775,2330,2330,2330,2330,5012
20231212,125900,1065368815,2325,2330,2330,2325,28
20231212,125800,1065303580,2330,2330,2330,2330,5
20231212,125700,1065291930,2325,2330,2330,2325,11
20231212,125600,1065266350,2330,2330,2330,2330,2934
20231212,125500,1058430130,2330,2330,2330,2330,235
20231212,125400,1057882580,2330,2330,2330,2330,1
20231212,125300,1057880250,2325,2325,2325,2325,6591
20231212,125200,1042556175,2325,2325,2325,2325,0
20231212,125100,1042556175,2325,2325,2325,2325,4428
20231212,125000,1032261075,2320,2320,2320,2320,843
20231212,124900,1030305315,2325,2325,2325,2325,12
20231212,124800,1030277415,2325,2320,2325,2320,496
20231212,124700,1029124310,2325,2325,2325,2325,0
20231212,124600,1029124310,2325,2325,2325,2325,10
20231212,124500,1029101060,2325,2320,2325,2320,1109
20231212,124400,1026526135,2325,2325,2325,2325,134
20231212,124300,1026214585,2325,2325,2325,2325,314
20231212,124200,1025484535,2325,2325,2325,2325,7
20231212,124100,1025468260,2325,2325,2325,2320,21
20231212,124000,1025419440,2325,2325,2325,2325,8981
20231212,123900,1004538615,2330,2330,2330,2330,0
20231212,123800,1004538615,2330,2330,2330,2330,218
20231212,123700,1004030675,2330,2330,2330,2330,5
20231212,123600,1004019025,2330,2330,2330,2330,0
20231212,123500,1004019025,2330,2330,2330,2330,110
20231212,123400,1003762725,2330,2330,2330,2330,209
20231212,123300,1003275755,2330,2325,2330,2325,374
20231212,123200,1002405700,2325,2330,2330,2325,47
20231212,123100,1002296210,2330,2330,2330,2330,441
20231212,123000,1001268680,2330,2330,2330,2330,109
20231212,122900,1001014710,2330,2325,2330,2325,637
20231212,122800,999532930,2330,2325,2330,2325,217
20231212,122700,999027610,2325,2325,2325,2325,2331
20231212,122600,993608035,2325,2325,2325,2325,3919
20231212,122500,984496360,2325,2325,2325,2325,109
20231212,122400,984242935,2325,2325,2325,2325,102
20231212,122300,984005785,2320,2320,2320,2320,300
20231212,122200,983309785,2320,2320,2320,2320,1631
20231212,122100,979525865,2325,2325,2325,2325,415
20231212,122000,978560990,2325,2325,2325,2325,379
20231212,121900,977679815,2325,2320,2325,2320,1607
20231212,121800,973951570,2325,2325,2325,2325,234
20231212,121700,973407520,2325,2320,2325,2320,3191
20231212,121600,965989595,2325,2325,2325,2325,0
20231212,121500,965989595,2325,2325,2325,2325,110
20231212,121400,965733845,2325,2325,2325,2325,0
20231212,121300,965733845,2325,2325,2325,2325,788
20231212,121200,963901745,2320,2320,2320,2320,40
20231212,121100,963808945,2325,2325,2325,2325,5
20231212,121000,963797320,2325,2320,2325,2320,404
20231212,120900,962859480,2325,2325,2325,2325,0
20231212,120800,962859480,2325,2325,2325,2325,223
20231212,120700,962341005,2325,2325,2325,2325,0
20231212,120600,962341005,2325,2325,2325,2320,112
20231212,120500,962080610,2325,2325,2325,2325,0
20231212,120400,962080610,2325,2325,2325,2325,2
20231212,120300,962075960,2315,2315,2315,2315,11
20231212,120200,962050495,2315,2325,2325,2315,4036
20231212,120100,952691150,2325,2320,2325,2320,1077
20231212,120000,950189275,2320,2320,2320,2320,3126
20231212,115900,942936955,2325,2330,2330,2325,3161
20231212,115800,935587625,2330,2330,2330,2330,111
20231212,115700,935328995,2330,2330,2330,2330,328
20231212,115600,934564755,2330,2330,2330,2330,114
20231212,115500,934299135,2330,2330,2330,2330,400
20231212,115400,933367135,2330,2330,2330,2330,1126
20231212,115300,930743555,2335,2335,2335,2335,109
20231212,115200,930489040,2335,2335,2335,2335,2
20231212,115100,930484370,2330,2330,2330,2330,2150
20231212,115000,925474870,2330,2330,2330,2330,0
20231212,114900,925474870,2330,2330,2330,2330,30
20231212,114800,925404970,2330,2330,2330,2330,115
20231212,114700,925137020,2330,2330,2330,2330,1
20231212,114600,925134690,2330,2330,2330,2330,142
20231212,114500,924803830,2330,2330,2330,2330,3096
20231212,114400,917590150,2330,2330,2330,2330,6
20231212,114300,917576170,2330,2330,2330,2330,282
20231212,114200,916919110,2330,2330,2330,2330,30
20231212,114100,916849210,2330,2330,2330,2330,1661
20231212,114000,912979080,2330,2330,2330,2330,1000
20231212,113900,910649080,2330,2325,2330,2325,1870
20231212,113800,906293935,2330,2330,2330,2330,4672
20231212,113700,895408175,2330,2330,2330,2330,9
20231212,113600,895387205,2335,2335,2335,2335,1342
20231212,113500,892253635,2330,2330,2335,2330,1311
20231212,113400,889195960,2335,2335,2335,2335,765
20231212,113300,887409685,2330,2335,2335,2330,414
20231212,113200,886444545,2335,2335,2335,2335,37
20231212,113100,886358150,2335,2330,2335,2330,574
20231212,113000,885020710,2335,2330,2335,2330,94
20231212,112900,884801450,2335,2335,2335,2335,211
20231212,112800,884308765,2335,2335,2335,2335,1779
20231212,112700,880154800,2330,2330,2335,2330,59
20231212,112600,880017080,2335,2335,2335,2335,128
20231212,112500,879718200,2335,2330,2335,2330,111
20231212,112400,879459515,2330,2335,2335,2330,398
20231212,112300,878530235,2335,2330,2335,2330,1235
20231212,112200,875652140,2330,2330,2330,2330,22908
20231212,112100,822276500,2330,2330,2330,2330,407
20231212,112000,821328190,2330,2325,2330,2325,306
20231212,111900,820615260,2330,2330,2330,2330,0
20231212,111800,820615260,2330,2325,2330,2325,508
20231212,111700,819434055,2325,2325,2325,2325,1464
20231212,111600,816030255,2325,2330,2330,2325,159
20231212,111500,815660295,2325,2325,2325,2325,2672
20231212,111400,809447895,2325,2330,2330,2325,616
20231212,111300,808012695,2325,2325,2325,2325,100
20231212,111200,807780195,2330,2325,2330,2325,126
20231212,111100,807487240,2330,2330,2330,2330,110
20231212,111000,807230940,2330,2325,2330,2325,1983
20231212,110900,802617550,2330,2330,2330,2330,3334
20231212,110800,794849330,2330,2330,2330,2330,420
20231212,110700,793870730,2330,2330,2330,2330,176
20231212,110600,793460650,2330,2335,2335,2330,564
20231212,110500,792145855,2335,2335,2335,2335,15
20231212,110400,792110830,2335,2335,2335,2335,473
20231212,110300,791006375,2335,2330,2335,2330,1007
20231212,110200,788659465,2335,2335,2335,2335,0
20231212,110100,788659465,2335,2330,2335,2330,179
20231212,110000,788242010,2335,2335,2335,2335,95
20231212,105900,788020185,2335,2335,2335,2335,285
20231212,105800,787354710,2335,2335,2335,2335,4402
20231212,105700,777076040,2335,2335,2335,2335,1984
20231212,105600,772443400,2335,2335,2340,2335,1011
20231212,105500,770080075,2335,2330,2335,2330,1772
20231212,105400,765942465,2330,2340,2340,2330,9029
20231212,105300,744861240,2340,2345,2345,2340,1238
20231212,105200,741964085,2345,2340,2345,2340,966
20231212,105100,739703620,2345,2340,2345,2340,173
20231212,105000,739298695,2340,2340,2345,2340,2017
20231212,104900,734578845,2340,2345,2345,2340,1784
20231212,104800,730395385,2340,2345,2350,2340,1862
20231212,104700,726029315,2345,2340,2350,2340,2647
20231212,104600,719822230,2340,2340,2340,2340,730
20231212,104500,718114030,2345,2330,2345,2330,31914
20231212,104400,643561695,2330,2325,2330,2325,1096
20231212,104300,641013290,2325,2325,2325,2325,246
20231212,104200,640441340,2325,2325,2325,2320,2241
20231212,104100,635237065,2325,2320,2325,2320,792
20231212,104000,633396185,2320,2325,2330,2320,2994
20231212,103900,626433010,2330,2325,2330,2325,10
20231212,103800,626409750,2330,2325,2330,2325,154
20231212,103700,626051445,2325,2325,2325,2325,673
20231212,103600,624486720,2325,2320,2330,2320,630
20231212,103500,623020155,2325,2330,2330,2325,979
20231212,103400,620742930,2325,2325,2325,2325,893
20231212,103300,618666705,2325,2320,2325,2320,6887
20231212,103200,602654490,2325,2320,2325,2320,383
20231212,103100,601765880,2320,2325,2325,2320,1106
20231212,103000,599195090,2325,2320,2325,2320,394
20231212,102900,598280980,2320,2320,2320,2320,537
20231212,102800,597035140,2320,2325,2325,2320,2237
20231212,102700,591842725,2330,2320,2330,2320,134
20231212,102600,591531685,2330,2315,2330,2315,35173
20231212,102500,509829515,2315,2315,2315,2315,102
20231212,102400,509593385,2315,2315,2315,2315,3828
20231212,102300,500731565,2315,2315,2320,2310,1251
20231212,102200,497831545,2315,2315,2315,2315,2843
20231212,102100,491250000,2315,2315,2320,2315,1431
20231212,102000,487937230,2315,2310,2315,2305,2498
20231212,101900,482168695,2315,2315,2315,2315,18
20231212,101800,482127025,2315,2315,2315,2315,2711
20231212,101700,475851060,2315,2315,2315,2315,1266
20231212,101600,472920270,2315,2315,2315,2315,730
20231212,101500,471230320,2315,2320,2320,2315,760
20231212,101400,469470690,2320,2320,2320,2315,211
20231212,101300,468981670,2315,2315,2315,2315,1130
20231212,101200,466365720,2315,2315,2320,2315,565
20231212,101100,465056875,2315,2315,2315,2310,1299
20231212,101000,462052320,2310,2310,2320,2310,2035
20231212,100900,457331450,2315,2315,2315,2310,1373
20231212,100800,454152975,2315,2315,2320,2315,281
20231212,100700,453502180,2320,2320,2325,2320,3038
20231212,100600,446453900,2325,2320,2325,2320,315
20231212,100500,445723080,2320,2325,2325,2320,2890
20231212,100400,439005870,2325,2325,2330,2325,930
20231212,100300,436842930,2325,2325,2330,2325,879
20231212,100200,434798090,2325,2320,2325,2320,2626
20231212,100100,428696640,2320,2315,2330,2310,28582
20231212,100000,362403160,2310,2310,2315,2310,9627
20231212,095900,340158285,2310,2315,2315,2310,732
20231212,095800,338463880,2315,2315,2315,2305,851
20231212,095700,336495125,2310,2315,2320,2310,15165
20231212,095600,301377190,2315,2310,2315,2310,1176
20231212,095500,298657760,2310,2310,2310,2310,510
20231212,095400,297479660,2300,2310,2315,2300,11569
20231212,095300,270766265,2310,2300,2310,2300,20702
20231212,095200,222972425,2305,2290,2305,2290,10606
20231212,095100,198575125,2290,2295,2295,2290,308
20231212,095000,197868770,2295,2295,2300,2295,270
20231212,094900,197247810,2295,2295,2295,2295,2209
20231212,094800,192178155,2295,2295,2295,2290,2895
20231212,094700,185534225,2295,2295,2295,2295,201
20231212,094600,185072930,2295,2295,2295,2295,488
20231212,094500,183952970,2290,2295,2295,2290,1136
20231212,094400,181350710,2295,2290,2295,2290,2987
20231212,094300,174503330,2290,2280,2290,2275,21790
20231212,094200,124816590,2275,2280,2280,2275,551
20231212,094100,123560315,2280,2270,2280,2270,2452
20231212,094000,117980880,2270,2270,2270,2270,10872
20231212,093900,93301440,2275,2275,2275,2275,389
20231212,093800,92416465,2275,2275,2280,2275,10032
20231212,093700,69593300,2275,2275,2275,2275,476
20231212,093600,68510400,2275,2275,2275,2270,424
20231212,093500,67545925,2275,2270,2275,2270,131
20231212,093400,67248400,2275,2275,2275,2275,431
20231212,093300,66267875,2275,2270,2275,2270,279
20231212,093200,65634020,2275,2275,2275,2275,398
20231212,093100,64728570,2275,2275,2275,2275,41
20231212,093000,64635295,2270,2275,2275,2270,543
20231212,092900,63399975,2275,2275,2275,2270,280
20231212,092800,62763730,2275,2275,2275,2275,224
20231212,092700,62254130,2275,2275,2275,2270,273
20231212,092600,61633215,2270,2270,2270,2270,100
20231212,092500,61406215,2260,2265,2265,2260,1144
20231212,092400,58820375,2260,2275,2275,2260,2508
20231212,092300,53137210,2270,2275,2275,2270,342
20231212,092200,52359170,2275,2275,2275,2275,208
20231212,092100,51885970,2275,2275,2275,2275,1
20231212,092000,51883695,2265,2280,2280,2265,5414
20231212,091900,39576435,2280,2280,2280,2280,233
20231212,091800,39045195,2280,2280,2280,2280,23
20231212,091700,38992755,2280,2275,2280,2275,285
20231212,091600,38343955,2280,2280,2280,2275,277
20231212,091500,37712435,2280,2275,2280,2275,217
20231212,091400,37218680,2275,2280,2280,2275,2
20231212,091300,37214125,2275,2275,2275,2275,0
20231212,091200,37214125,2275,2275,2275,2275,8
20231212,091100,37195925,2275,2275,2275,2275,301
20231212,091000,36511150,2280,2280,2280,2280,29
20231212,090900,36445030,2275,2275,2280,2275,235
20231212,090800,35909370,2275,2270,2275,2270,1242
20231212,090700,33085070,2275,2265,2275,2265,3554
20231212,090600,25032665,2265,2260,2265,2260,1408
20231212,090500,21850040,2265,2265,2265,2260,220
20231212,090400,21352560,2265,2260,2265,2260,916
20231212,090300,19281670,2265,2265,2275,2265,1586
20231212,090200,15688360,2265,2265,2265,2265,642
20231212,090100,14234230,2275,2275,2275,2260,3249
20231212,090000,6883310,2280,2270,2280,2270,3030