stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,195800,1852664135,2330,2330,2330,2330,5546
20231213,195700,1852664135,2330,2330,2330,2330,0
20231213,195600,1852664135,2330,2330,2330,2330,0
20231213,195500,1852664135,2330,2330,2330,2330,0
20231213,195400,1852664135,2330,2330,2330,2330,0
20231213,195300,1852664135,2330,2330,2330,2330,0
20231213,195200,1852664135,2330,2330,2330,2330,0
20231213,195100,1852664135,2330,2330,2330,2330,0
20231213,195000,1852664135,2330,2330,2330,2330,0
20231213,194900,1852664135,2330,2330,2330,2330,0
20231213,194800,1852664135,2330,2330,2330,2330,0
20231213,194700,1852664135,2330,2330,2330,2330,0
20231213,194600,1852664135,2330,2330,2330,2330,0
20231213,194500,1852664135,2330,2330,2330,2330,0
20231213,194400,1852664135,2330,2330,2330,2330,0
20231213,194300,1852664135,2330,2330,2330,2330,0
20231213,194200,1852664135,2330,2330,2330,2330,0
20231213,194100,1852664135,2330,2330,2330,2330,0
20231213,194000,1852664135,2330,2330,2330,2330,0
20231213,193900,1852664135,2330,2330,2330,2330,0
20231213,193800,1852664135,2330,2330,2330,2330,0
20231213,193700,1852664135,2330,2330,2330,2330,0
20231213,193600,1852664135,2330,2330,2330,2330,0
20231213,193500,1852664135,2330,2330,2330,2330,0
20231213,193400,1852664135,2330,2330,2330,2330,0
20231213,193300,1852664135,2330,2330,2330,2330,0
20231213,193200,1852664135,2330,2330,2330,2330,0
20231213,193100,1852664135,2330,2330,2330,2330,0
20231213,193000,1852664135,2330,2330,2330,2330,0
20231213,192900,1852664135,2330,2330,2330,2330,0
20231213,192800,1852664135,2330,2330,2330,2330,5546
20231213,192700,1852664135,2330,2330,2330,2330,0
20231213,192600,1852664135,2330,2330,2330,2330,0
20231213,192500,1852664135,2330,2330,2330,2330,0
20231213,192400,1852664135,2330,2330,2330,2330,0
20231213,192300,1852664135,2330,2330,2330,2330,0
20231213,192200,1852664135,2330,2330,2330,2330,0
20231213,192100,1852664135,2330,2330,2330,2330,0
20231213,192000,1852664135,2330,2330,2330,2330,0
20231213,191900,1852664135,2330,2330,2330,2330,0
20231213,191800,1852664135,2330,2330,2330,2330,0
20231213,191700,1852664135,2330,2330,2330,2330,0
20231213,191600,1852664135,2330,2330,2330,2330,0
20231213,191500,1852664135,2330,2330,2330,2330,0
20231213,191400,1852664135,2330,2330,2330,2330,0
20231213,191300,1852664135,2330,2330,2330,2330,0
20231213,191200,1852664135,2330,2330,2330,2330,0
20231213,191100,1852664135,2330,2330,2330,2330,0
20231213,191000,1852664135,2330,2330,2330,2330,0
20231213,190900,1852664135,2330,2330,2330,2330,0
20231213,190800,1852664135,2330,2330,2330,2330,0
20231213,190700,1852664135,2330,2330,2330,2330,0
20231213,190600,1852664135,2330,2330,2330,2330,0
20231213,190500,1852664135,2330,2330,2330,2330,0
20231213,190400,1852664135,2330,2330,2330,2330,0
20231213,190300,1852664135,2330,2330,2330,2330,0
20231213,190200,1852664135,2330,2330,2330,2330,0
20231213,190100,1852664135,2330,2330,2330,2330,0
20231213,190000,1852664135,2330,2330,2330,2330,0
20231213,185900,1852664135,2330,2330,2330,2330,0
20231213,185800,1852664135,2330,2330,2330,2330,5546
20231213,185700,1852664135,2330,2330,2330,2330,0
20231213,185600,1852664135,2330,2330,2330,2330,0
20231213,185500,1852664135,2330,2330,2330,2330,0
20231213,185400,1852664135,2330,2330,2330,2330,0
20231213,185300,1852664135,2330,2330,2330,2330,0
20231213,185200,1852664135,2330,2330,2330,2330,0
20231213,185100,1852664135,2330,2330,2330,2330,0
20231213,185000,1852664135,2330,2330,2330,2330,0
20231213,184900,1852664135,2330,2330,2330,2330,0
20231213,184800,1852664135,2330,2330,2330,2330,0
20231213,184700,1852664135,2330,2330,2330,2330,0
20231213,184600,1852664135,2330,2330,2330,2330,0
20231213,184500,1852664135,2330,2330,2330,2330,0
20231213,184400,1852664135,2330,2330,2330,2330,0
20231213,184300,1852664135,2330,2330,2330,2330,0
20231213,184200,1852664135,2330,2330,2330,2330,0
20231213,184100,1852664135,2330,2330,2330,2330,0
20231213,184000,1852664135,2330,2330,2330,2330,0
20231213,183900,1852664135,2330,2330,2330,2330,0
20231213,183800,1852664135,2330,2330,2330,2330,0
20231213,183700,1852664135,2330,2330,2330,2330,0
20231213,183600,1852664135,2330,2330,2330,2330,0
20231213,183500,1852664135,2330,2330,2330,2330,0
20231213,183400,1852664135,2330,2330,2330,2330,0
20231213,183300,1852664135,2330,2330,2330,2330,0
20231213,183200,1852664135,2330,2330,2330,2330,0
20231213,183100,1852664135,2330,2330,2330,2330,0
20231213,183000,1852664135,2330,2330,2330,2330,0
20231213,182900,1852664135,2330,2330,2330,2330,0
20231213,182800,1852664135,2330,2330,2330,2330,5546
20231213,182700,1852664135,2330,2330,2330,2330,0
20231213,182600,1852664135,2330,2330,2330,2330,0
20231213,182500,1852664135,2330,2330,2330,2330,0
20231213,182400,1852664135,2330,2330,2330,2330,0
20231213,182300,1852664135,2330,2330,2330,2330,0
20231213,182200,1852664135,2330,2330,2330,2330,0
20231213,182100,1852664135,2330,2330,2330,2330,0
20231213,182000,1852664135,2330,2330,2330,2330,0
20231213,181900,1852664135,2330,2330,2330,2330,0
20231213,181800,1852664135,2330,2330,2330,2330,0
20231213,181700,1852664135,2330,2330,2330,2330,0
20231213,181600,1852664135,2330,2330,2330,2330,0
20231213,181500,1852664135,2330,2330,2330,2330,0
20231213,181400,1852664135,2330,2330,2330,2330,0
20231213,181300,1852664135,2330,2330,2330,2330,0
20231213,181200,1852664135,2330,2330,2330,2330,0
20231213,181100,1852664135,2330,2330,2330,2330,0
20231213,181000,1852664135,2330,2330,2330,2330,0
20231213,180900,1852664135,2330,2330,2330,2330,0
20231213,180800,1852664135,2330,2330,2330,2330,0
20231213,180700,1852664135,2330,2330,2330,2330,0
20231213,180600,1852664135,2330,2330,2330,2330,0
20231213,180500,1852664135,2330,2330,2330,2330,0
20231213,180400,1852664135,2330,2330,2330,2330,0
20231213,180300,1852664135,2330,2330,2330,2330,0
20231213,180200,1852664135,2330,2330,2330,2330,0
20231213,180100,1852664135,2330,2330,2330,2330,0
20231213,180000,1852664135,2330,2330,2330,2330,0
20231213,175900,1852664135,2330,2330,2330,2330,0
20231213,175800,1852664135,2330,2330,2330,2330,5546
20231213,175700,1852664135,2330,2330,2330,2330,0
20231213,175600,1852664135,2330,2330,2330,2330,0
20231213,175500,1852664135,2330,2330,2330,2330,0
20231213,175400,1852664135,2330,2330,2330,2330,0
20231213,175300,1852664135,2330,2330,2330,2330,0
20231213,175200,1852664135,2330,2330,2330,2330,0
20231213,175100,1852664135,2330,2330,2330,2330,0
20231213,175000,1852664135,2330,2330,2330,2330,0
20231213,174900,1852664135,2330,2330,2330,2330,0
20231213,174800,1852664135,2330,2330,2330,2330,0
20231213,174700,1852664135,2330,2330,2330,2330,0
20231213,174600,1852664135,2330,2330,2330,2330,0
20231213,174500,1852664135,2330,2330,2330,2330,0
20231213,174400,1852664135,2330,2330,2330,2330,0
20231213,174300,1852664135,2330,2330,2330,2330,0
20231213,174200,1852664135,2330,2330,2330,2330,0
20231213,174100,1852664135,2330,2330,2330,2330,0
20231213,174000,1852664135,2330,2330,2330,2330,0
20231213,173900,1852664135,2330,2330,2330,2330,0
20231213,173800,1852664135,2330,2330,2330,2330,0
20231213,173700,1852664135,2330,2330,2330,2330,0
20231213,173600,1852664135,2330,2330,2330,2330,0
20231213,173500,1852664135,2330,2330,2330,2330,0
20231213,173400,1852664135,2330,2330,2330,2330,0
20231213,173300,1852664135,2330,2330,2330,2330,0
20231213,173200,1852664135,2330,2330,2330,2330,0
20231213,173100,1852664135,2330,2330,2330,2330,0
20231213,173000,1852664135,2330,2330,2330,2330,0
20231213,172900,1852664135,2330,2330,2330,2330,0
20231213,172800,1852664135,2330,2330,2330,2330,5546
20231213,172700,1852664135,2330,2330,2330,2330,0
20231213,172600,1852664135,2330,2330,2330,2330,0
20231213,172500,1852664135,2330,2330,2330,2330,0
20231213,172400,1852664135,2330,2330,2330,2330,0
20231213,172300,1852664135,2330,2330,2330,2330,0
20231213,172200,1852664135,2330,2330,2330,2330,0
20231213,172100,1852664135,2330,2330,2330,2330,0
20231213,172000,1852664135,2330,2330,2330,2330,0
20231213,171900,1852664135,2330,2330,2330,2330,0
20231213,171800,1852664135,2330,2330,2330,2330,0
20231213,171700,1852664135,2330,2330,2330,2330,0
20231213,171600,1852664135,2330,2330,2330,2330,0
20231213,171500,1852664135,2330,2330,2330,2330,0
20231213,171400,1852664135,2330,2330,2330,2330,0
20231213,171300,1852664135,2330,2330,2330,2330,0
20231213,171200,1852664135,2330,2330,2330,2330,0
20231213,171100,1852664135,2330,2330,2330,2330,0
20231213,171000,1852664135,2330,2330,2330,2330,0
20231213,170900,1852664135,2330,2330,2330,2330,0
20231213,170800,1852664135,2330,2330,2330,2330,0
20231213,170700,1852664135,2330,2330,2330,2330,0
20231213,170600,1852664135,2330,2330,2330,2330,0
20231213,170500,1852664135,2330,2330,2330,2330,0
20231213,170400,1852664135,2330,2330,2330,2330,0
20231213,170300,1852664135,2330,2330,2330,2330,0
20231213,170200,1852664135,2330,2330,2330,2330,0
20231213,170100,1852664135,2330,2330,2330,2330,0
20231213,170000,1852664135,2330,2330,2330,2330,0
20231213,165900,1852664135,2330,2330,2330,2330,0
20231213,165800,1852664135,2330,2330,2330,2330,5546
20231213,165700,1852664135,2330,2330,2330,2330,0
20231213,165600,1852664135,2330,2330,2330,2330,0
20231213,165500,1852664135,2330,2330,2330,2330,0
20231213,165400,1852664135,2330,2330,2330,2330,0
20231213,165300,1852664135,2330,2330,2330,2330,0
20231213,165200,1852664135,2330,2330,2330,2330,0
20231213,165100,1852664135,2330,2330,2330,2330,0
20231213,165000,1852664135,2330,2330,2330,2330,0
20231213,164900,1852664135,2330,2330,2330,2330,0
20231213,164800,1852664135,2330,2330,2330,2330,0
20231213,164700,1852664135,2330,2330,2330,2330,0
20231213,164600,1852664135,2330,2330,2330,2330,0
20231213,164500,1852664135,2330,2330,2330,2330,0
20231213,164400,1852664135,2330,2330,2330,2330,0
20231213,164300,1852664135,2330,2330,2330,2330,0
20231213,164200,1852664135,2330,2330,2330,2330,0
20231213,164100,1852664135,2330,2330,2330,2330,0
20231213,164000,1852664135,2330,2330,2330,2330,0
20231213,163900,1852664135,2330,2330,2330,2330,0
20231213,163800,1852664135,2330,2330,2330,2330,0
20231213,163700,1852664135,2330,2330,2330,2330,0
20231213,163600,1852664135,2330,2330,2330,2330,0
20231213,163500,1852664135,2330,2330,2330,2330,0
20231213,163400,1852664135,2330,2330,2330,2330,0
20231213,163300,1852664135,2330,2330,2330,2330,0
20231213,163200,1852664135,2330,2330,2330,2330,0
20231213,163100,1852664135,2330,2330,2330,2330,0
20231213,163000,1852664135,2330,2330,2330,2330,0
20231213,162900,1852664135,2330,2330,2330,2330,0
20231213,162800,1852664135,2330,2330,2330,2330,5546
20231213,162700,1852664135,2330,2330,2330,2330,0
20231213,162600,1852664135,2330,2330,2330,2330,0
20231213,162500,1852664135,2330,2330,2330,2330,0
20231213,162400,1852664135,2330,2330,2330,2330,0
20231213,162300,1852664135,2330,2330,2330,2330,0
20231213,162200,1852664135,2330,2330,2330,2330,0
20231213,162100,1852664135,2330,2330,2330,2330,0
20231213,162000,1852664135,2330,2330,2330,2330,0
20231213,161900,1852664135,2330,2330,2330,2330,0
20231213,161800,1852664135,2330,2330,2330,2330,0
20231213,161700,1852664135,2330,2330,2330,2330,0
20231213,161600,1852664135,2330,2330,2330,2330,0
20231213,161500,1852664135,2330,2330,2330,2330,0
20231213,161400,1852664135,2330,2330,2330,2330,0
20231213,161300,1852664135,2330,2330,2330,2330,0
20231213,161200,1852664135,2330,2330,2330,2330,0
20231213,161100,1852664135,2330,2330,2330,2330,0
20231213,161000,1852664135,2330,2330,2330,2330,0
20231213,160900,1852664135,2330,2330,2330,2330,0
20231213,160800,1852664135,2330,2330,2330,2330,0
20231213,160700,1852664135,2330,2330,2330,2330,0
20231213,160600,1852664135,2330,2330,2330,2330,0
20231213,160500,1852664135,2330,2330,2330,2330,0
20231213,160400,1852664135,2330,2330,2330,2330,0
20231213,160300,1852664135,2330,2330,2330,2330,0
20231213,160200,1852664135,2330,2330,2330,2330,0
20231213,160100,1852664135,2330,2330,2330,2330,0
20231213,160000,1852664135,2330,2330,2330,2330,0
20231213,155900,1852664135,2330,2330,2330,2330,0
20231213,155800,1852664135,2330,2330,2330,2330,5546
20231213,155700,1852664135,2330,2330,2330,2330,0
20231213,155600,1852664135,2330,2330,2330,2330,0
20231213,155500,1852664135,2330,2330,2330,2330,0
20231213,155400,1852664135,2330,2330,2330,2330,0
20231213,155300,1852664135,2330,2330,2330,2330,0
20231213,155200,1852664135,2330,2330,2330,2330,0
20231213,155100,1852664135,2330,2330,2330,2330,0
20231213,155000,1852664135,2330,2330,2330,2330,0
20231213,154900,1852664135,2330,2330,2330,2330,0
20231213,154800,1852664135,2330,2330,2330,2330,0
20231213,154700,1852664135,2330,2330,2330,2330,0
20231213,154600,1852664135,2330,2330,2330,2330,0
20231213,154500,1852664135,2330,2330,2330,2330,0
20231213,154400,1852664135,2330,2330,2330,2330,0
20231213,154300,1852664135,2330,2330,2330,2330,0
20231213,154200,1852664135,2330,2330,2330,2330,0
20231213,154100,1852664135,2330,2330,2330,2330,0
20231213,154000,1852664135,2330,2330,2330,2330,0
20231213,153900,1852664135,2330,2330,2330,2330,0
20231213,153800,1852664135,2330,2330,2330,2330,0
20231213,153700,1852664135,2330,2330,2330,2330,0
20231213,153600,1852664135,2330,2330,2330,2330,0
20231213,153500,1852664135,2330,2330,2330,2330,0
20231213,153400,1852664135,2330,2330,2330,2330,0
20231213,153300,1852664135,2330,2330,2330,2330,0
20231213,153200,1852664135,2330,2330,2330,2330,0
20231213,153100,1852664135,2330,2330,2330,2330,0
20231213,153000,1852664135,2330,2330,2330,2330,5546
20231213,152900,1839741955,2330,2330,2330,2330,0
20231213,152800,1839741955,2330,2330,2330,2330,0
20231213,152700,1839741955,2330,2330,2330,2330,0
20231213,152600,1839741955,2330,2330,2330,2330,0
20231213,152500,1839741955,2330,2330,2330,2330,0
20231213,152400,1839741955,2330,2330,2330,2330,0
20231213,152300,1839741955,2330,2330,2330,2330,0
20231213,152200,1839741955,2330,2330,2330,2330,0
20231213,152100,1839741955,2330,2330,2330,2330,0
20231213,152000,1839741955,2330,2330,2330,2330,0
20231213,151900,1839741955,2330,2320,2330,2320,138
20231213,151800,1839421765,2330,2320,2330,2320,817
20231213,151700,1837526305,2330,2325,2330,2325,1057
20231213,151600,1835068770,2315,2315,2315,2315,4
20231213,151500,1835059510,2325,2310,2325,2310,718
20231213,151400,1833396365,2320,2315,2320,2310,2372
20231213,151300,1827907550,2320,2315,2325,2315,1304
20231213,151200,1824887910,2315,2315,2325,2315,2068
20231213,151100,1820099430,2315,2315,2325,2315,1436
20231213,151000,1816774530,2315,2315,2325,2315,6450
20231213,150900,1801815520,2315,2320,2320,2315,1256
20231213,150800,1798907850,2315,2320,2330,2315,1908
20231213,150700,1794483310,2320,2325,2330,2320,2754
20231213,150600,1788078110,2325,2320,2330,2320,1637
20231213,150500,1784274945,2320,2320,2325,2320,1398
20231213,150400,1781031065,2320,2320,2325,2320,1690
20231213,150300,1777109275,2325,2315,2325,2315,2937
20231213,150200,1770301335,2315,2315,2320,2315,4033
20231213,150100,1760964875,2315,2315,2320,2315,1491
20231213,150000,1757512225,2315,2320,2325,2315,1284
20231213,145900,1754536135,2320,2315,2320,2315,4943
20231213,145800,1743073550,2315,2320,2325,2315,2258
20231213,145700,1737837470,2320,2320,2325,2320,1304
20231213,145600,1734812140,2320,2320,2325,2320,4583
20231213,145500,1724179575,2320,2320,2325,2320,1367
20231213,145400,1721008020,2320,2325,2325,2320,2755
20231213,145300,1714613385,2320,2320,2325,2320,1299
20231213,145200,1711599680,2320,2320,2325,2320,1304
20231213,145100,1708574350,2320,2320,2325,2320,2521
20231213,145000,1702725615,2320,2325,2325,2320,4719
20231213,144900,1691771295,2325,2330,2330,2325,7214
20231213,144800,1674968275,2330,2330,2335,2330,1305
20231213,144700,1671927570,2330,2330,2335,2330,1295
20231213,144600,1668910215,2330,2330,2335,2330,1329
20231213,144500,1665813490,2330,2325,2335,2325,1504
20231213,144400,1662311045,2325,2325,2335,2325,1300
20231213,144300,1659288525,2325,2325,2335,2325,1442
20231213,144200,1655935175,2325,2325,2330,2325,1324
20231213,144100,1652856725,2325,2325,2330,2325,1885
20231213,144000,1648473820,2325,2330,2335,2325,2329
20231213,143900,1643047810,2330,2330,2335,2330,1296
20231213,143800,1640028120,2330,2330,2335,2330,1308
20231213,143700,1636980415,2330,2330,2335,2330,2123
20231213,143600,1632029940,2330,2330,2335,2330,1306
20231213,143500,1628986900,2330,2330,2335,2330,3083
20231213,143400,1621802865,2330,2330,2335,2330,1382
20231213,143300,1618582365,2330,2330,2335,2330,1739
20231213,143200,1614530385,2330,2330,2335,2330,1295
20231213,143100,1611513030,2330,2330,2335,2330,1323
20231213,143000,1608430295,2330,2330,2330,2330,1294
20231213,142900,1605415275,2330,2330,2330,2330,1299
20231213,142800,1602388605,2330,2330,2335,2330,1856
20231213,142700,1598064070,2330,2325,2335,2325,1708
20231213,142600,1594087645,2330,2330,2340,2325,1693
20231213,142500,1590146445,2330,2330,2340,2330,6472
20231213,142400,1575063800,2330,2330,2335,2330,2821
20231213,142300,1568485745,2330,2330,2330,2330,1549
20231213,142200,1564876575,2330,2325,2335,2325,1582
20231213,142100,1561190895,2330,2325,2330,2325,1360
20231213,142000,1558028565,2325,2325,2325,2325,2414
20231213,141900,1552416015,2325,2325,2335,2325,6226
20231213,141800,1537934450,2325,2330,2335,2325,3012
20231213,141700,1530924325,2330,2330,2335,2330,4511
20231213,141600,1520413665,2335,2330,2335,2330,2056
20231213,141500,1515622615,2330,2335,2345,2330,3385
20231213,141400,1507725785,2335,2330,2345,2330,2616
20231213,141300,1501622830,2330,2330,2345,2330,2063
20231213,141200,1496814525,2330,2330,2345,2330,2024
20231213,141100,1492095950,2330,2335,2335,2330,2313
20231213,141000,1486703860,2335,2330,2335,2330,2294
20231213,140900,1481354190,2330,2330,2340,2330,3293
20231213,140800,1473675780,2330,2340,2340,2330,4340
20231213,140700,1463542705,2340,2340,2345,2335,10687
20231213,140600,1438530020,2340,2345,2345,2340,3835
20231213,140500,1429546005,2345,2345,2355,2345,2301
20231213,140400,1424148315,2345,2345,2345,2345,2149
20231213,140300,1419108910,2345,2350,2350,2345,11767
20231213,140200,1391467975,2350,2355,2360,2350,38279
20231213,140100,1301324410,2355,2355,2360,2355,1942
20231213,140000,1296750995,2355,2355,2360,2355,2450
20231213,135900,1290981200,2360,2360,2360,2360,100
20231213,135800,1290745200,2360,2360,2360,2360,0
20231213,135700,1290745200,2360,2355,2360,2355,483
20231213,135600,1289605325,2355,2355,2355,2355,400
20231213,135500,1288663325,2360,2360,2360,2360,9
20231213,135400,1288642085,2355,2355,2355,2355,0
20231213,135300,1288642085,2355,2360,2360,2355,3149
20231213,135200,1281226145,2360,2355,2360,2355,1434
20231213,135100,1277846705,2355,2355,2355,2355,202
20231213,135000,1277370995,2360,2360,2360,2360,9
20231213,134900,1277349755,2360,2360,2360,2360,2
20231213,134800,1277345035,2360,2360,2360,2360,26
20231213,134700,1277283675,2360,2360,2360,2360,497
20231213,134600,1276110755,2360,2360,2360,2360,4
20231213,134500,1276101315,2360,2360,2360,2360,15
20231213,134400,1276065915,2360,2360,2360,2360,0
20231213,134300,1276065915,2360,2360,2360,2360,244
20231213,134200,1275490075,2360,2355,2360,2355,177
20231213,134100,1275072455,2360,2360,2360,2360,23
20231213,134000,1275018175,2360,2360,2360,2360,100
20231213,133900,1274782175,2360,2360,2360,2360,718
20231213,133800,1273087695,2360,2360,2360,2360,400
20231213,133700,1272143695,2360,2355,2360,2355,4418
20231213,133600,1261717295,2355,2360,2360,2355,132
20231213,133500,1261405800,2360,2360,2365,2360,2262
20231213,133400,1256067475,2360,2365,2365,2360,3
20231213,133300,1256060385,2360,2360,2365,2360,3662
20231213,133200,1247418015,2360,2360,2360,2360,209
20231213,133100,1246924775,2360,2360,2360,2360,18
20231213,133000,1246882295,2360,2360,2360,2355,637
20231213,132900,1245379675,2360,2360,2360,2360,9
20231213,132800,1245358435,2355,2360,2360,2355,66
20231213,132700,1245202985,2360,2360,2360,2360,13
20231213,132600,1245172305,2360,2360,2360,2360,13
20231213,132500,1245141625,2360,2360,2360,2355,154
20231213,132400,1244778435,2360,2360,2365,2360,1445
20231213,132300,1241368190,2360,2360,2360,2360,0
20231213,132200,1241368190,2360,2360,2360,2360,1600
20231213,132100,1237592190,2365,2365,2365,2365,199
20231213,132000,1237121555,2360,2360,2360,2360,353
20231213,131900,1236288475,2365,2360,2365,2360,59
20231213,131800,1236149190,2365,2365,2365,2365,0
20231213,131700,1236149190,2365,2365,2365,2365,9
20231213,131600,1236127905,2365,2360,2365,2360,448
20231213,131500,1235069015,2360,2360,2360,2360,451
20231213,131400,1234004655,2365,2360,2365,2360,1509
20231213,131300,1230443370,2365,2365,2365,2365,9
20231213,131200,1230422085,2365,2365,2365,2365,359
20231213,131100,1229573050,2360,2360,2360,2360,1421
20231213,131000,1226219490,2360,2360,2360,2355,37
20231213,130900,1226132290,2355,2360,2360,2355,852
20231213,130800,1224125580,2360,2360,2360,2360,380
20231213,130700,1223228780,2360,2360,2360,2360,870
20231213,130600,1221175580,2360,2360,2360,2360,100
20231213,130500,1220939580,2360,2360,2360,2360,520
20231213,130400,1219712380,2360,2360,2360,2360,271
20231213,130300,1219072820,2360,2360,2360,2355,107
20231213,130200,1218820800,2360,2360,2360,2360,509
20231213,130100,1217619560,2360,2360,2360,2360,20
20231213,130000,1217572360,2360,2355,2360,2355,26
20231213,125900,1217511085,2360,2350,2360,2350,3828
20231213,125800,1208489865,2350,2355,2360,2350,34
20231213,125700,1208409860,2355,2355,2355,2355,6032
20231213,125600,1194204500,2360,2355,2360,2355,302
20231213,125500,1193493280,2360,2360,2360,2360,31
20231213,125400,1193420120,2360,2360,2360,2360,18
20231213,125300,1193377640,2360,2355,2360,2355,551
20231213,125200,1192079815,2355,2355,2355,2355,13328
20231213,125100,1160692375,2355,2355,2355,2355,45
20231213,125000,1160586400,2360,2360,2360,2360,9
20231213,124900,1160565160,2355,2360,2360,2355,2311
20231213,124800,1155122615,2360,2360,2360,2360,5245
20231213,124700,1142744415,2360,2360,2360,2355,74
20231213,124600,1142570130,2355,2360,2360,2355,1051
20231213,124500,1140094975,2360,2360,2360,2360,2050
20231213,124400,1135256975,2360,2365,2365,2360,507
20231213,124300,1134060420,2365,2360,2365,2360,894
20231213,124200,1131948660,2360,2365,2365,2360,17
20231213,124100,1131908535,2365,2365,2365,2365,88
20231213,124000,1131700415,2365,2365,2365,2365,5
20231213,123900,1131688590,2365,2365,2365,2365,503
20231213,123800,1130498995,2365,2365,2365,2365,434
20231213,123700,1129472585,2365,2360,2365,2360,30
20231213,123600,1129401780,2365,2360,2365,2360,531
20231213,123500,1128148575,2365,2365,2365,2365,0
20231213,123400,1128148575,2365,2365,2365,2360,510
20231213,123300,1126942430,2360,2360,2365,2360,1099
20231213,123200,1124348380,2360,2365,2365,2360,8
20231213,123100,1124329470,2360,2360,2365,2360,525
20231213,123000,1123090420,2360,2360,2360,2360,10
20231213,122900,1123066820,2365,2360,2365,2360,81
20231213,122800,1122875405,2365,2365,2365,2365,100
20231213,122700,1122638905,2365,2365,2365,2365,5
20231213,122600,1122627080,2365,2365,2365,2365,9
20231213,122500,1122605795,2360,2360,2360,2360,13
20231213,122400,1122575115,2365,2360,2365,2360,55
20231213,122300,1122445270,2360,2365,2365,2360,3283
20231213,122200,1114697380,2360,2365,2365,2360,63
20231213,122100,1114548655,2360,2365,2365,2360,2306
20231213,122000,1109106485,2360,2360,2360,2360,6931
20231213,121900,1092749325,2360,2365,2365,2360,908
20231213,121800,1090602000,2360,2360,2360,2360,305
20231213,121700,1089882200,2360,2365,2365,2360,10
20231213,121600,1089858555,2365,2365,2365,2365,454
20231213,121500,1088784845,2360,2365,2365,2360,137
20231213,121400,1088461250,2365,2360,2365,2360,988
20231213,121300,1086127235,2360,2360,2360,2360,1
20231213,121200,1086124875,2365,2365,2365,2365,9
20231213,121100,1086103590,2365,2365,2365,2365,0
20231213,121000,1086103590,2365,2365,2365,2360,911
20231213,120900,1083950575,2365,2360,2365,2360,661
20231213,120800,1082387580,2360,2365,2365,2360,73
20231213,120700,1082215160,2365,2365,2365,2360,65
20231213,120600,1082061685,2365,2365,2365,2365,5
20231213,120500,1082049860,2365,2365,2365,2365,142
20231213,120400,1081714030,2360,2360,2360,2360,210
20231213,120300,1081218430,2365,2365,2365,2365,19
20231213,120200,1081173495,2365,2365,2365,2365,61
20231213,120100,1081029230,2365,2365,2365,2365,157
20231213,120000,1080657925,2370,2365,2370,2365,27
20231213,115900,1080594025,2360,2360,2360,2360,22
20231213,115800,1080542105,2370,2360,2370,2360,1567
20231213,115700,1076838855,2370,2370,2370,2370,0
20231213,115600,1076838855,2370,2370,2370,2370,0
20231213,115500,1076838855,2370,2365,2370,2365,5399
20231213,115400,1064070010,2370,2370,2370,2370,0
20231213,115300,1064070010,2370,2365,2370,2365,174
20231213,115200,1063657655,2365,2365,2365,2365,39
20231213,115100,1063565420,2370,2370,2370,2370,9
20231213,115000,1063544090,2370,2370,2370,2370,262
20231213,114900,1062923150,2370,2370,2370,2370,6450
20231213,114800,1047636650,2375,2370,2375,2370,2003
20231213,114700,1042887170,2370,2375,2375,2370,167
20231213,114600,1042491230,2370,2370,2375,2370,837
20231213,114500,1040507495,2370,2370,2370,2370,1668
20231213,114400,1036554335,2375,2370,2375,2370,512
20231213,114300,1035340835,2375,2370,2375,2370,571
20231213,114200,1033985225,2375,2375,2375,2375,0
20231213,114100,1033985225,2375,2375,2375,2375,10
20231213,114000,1033961475,2375,2375,2375,2375,258
20231213,113900,1033348725,2370,2375,2375,2370,389
20231213,113800,1032426650,2375,2370,2375,2370,10025
20231213,113700,1008665060,2375,2375,2375,2375,0
20231213,113600,1008665060,2375,2375,2375,2375,68
20231213,113500,1008503560,2375,2375,2375,2375,0
20231213,113400,1008503560,2375,2375,2375,2375,9
20231213,113300,1008482185,2375,2375,2375,2375,463
20231213,113200,1007382560,2375,2370,2375,2370,505
20231213,113100,1006185695,2375,2375,2375,2370,927
20231213,113000,1003988635,2370,2375,2375,2370,57
20231213,112900,1003853280,2375,2375,2375,2375,512
20231213,112800,1002637280,2370,2370,2375,2370,298
20231213,112700,1001930980,2375,2375,2375,2370,1409
20231213,112600,998589605,2375,2375,2375,2375,0
20231213,112500,998589605,2375,2375,2375,2375,10
20231213,112400,998565855,2375,2370,2375,2370,650
20231213,112300,997022235,2375,2375,2375,2375,100
20231213,112200,996784735,2375,2375,2375,2375,66
20231213,112100,996627985,2375,2375,2375,2375,4817
20231213,112000,985187610,2375,2370,2375,2370,3752
20231213,111900,976293655,2370,2370,2370,2365,89
20231213,111800,976082740,2365,2365,2365,2365,843
20231213,111700,974089045,2370,2365,2370,2365,2473
20231213,111600,968238785,2365,2365,2365,2365,400
20231213,111500,967292785,2365,2370,2370,2365,584
20231213,111400,965909325,2370,2370,2370,2370,3283
20231213,111300,958128615,2370,2370,2370,2370,267
20231213,111200,957495825,2370,2370,2370,2370,9
20231213,111100,957474495,2370,2370,2370,2370,30
20231213,111000,957403395,2370,2370,2370,2365,608
20231213,110900,955964455,2365,2365,2365,2365,4
20231213,110800,955954995,2370,2375,2375,2370,3114
20231213,110700,948574770,2370,2370,2370,2370,515
20231213,110600,947354220,2370,2375,2375,2370,238
20231213,110500,946790110,2375,2375,2375,2370,178
20231213,110400,946367410,2375,2370,2375,2370,54
20231213,110300,946239305,2370,2370,2375,2370,1067
20231213,110200,943710465,2375,2375,2375,2375,85
20231213,110100,943508590,2370,2370,2370,2370,195
20231213,110000,943046440,2370,2370,2370,2370,47
20231213,105900,942935050,2370,2370,2370,2370,1022
20231213,105800,940512910,2370,2375,2375,2370,7
20231213,105700,940496315,2375,2375,2375,2375,302
20231213,105600,939779065,2370,2370,2370,2370,0
20231213,105500,939779065,2370,2370,2375,2370,852
20231213,105400,937759820,2370,2370,2375,2370,950
20231213,105300,935507430,2370,2375,2375,2370,233
20231213,105200,934954120,2375,2375,2375,2375,238
20231213,105100,934388870,2370,2370,2370,2370,419
20231213,105000,933395840,2375,2375,2375,2375,0
20231213,104900,933395840,2375,2375,2375,2370,810
20231213,104800,931474460,2375,2375,2380,2375,1512
20231213,104700,927880770,2375,2375,2375,2375,4286
20231213,104600,917701520,2380,2380,2380,2380,0
20231213,104500,917701520,2380,2380,2380,2380,1
20231213,104400,917699140,2380,2375,2380,2375,301
20231213,104300,916982770,2375,2375,2375,2375,314
20231213,104200,916237020,2380,2375,2380,2375,189
20231213,104100,915787225,2375,2380,2380,2375,16
20231213,104000,915749175,2380,2380,2380,2380,62
20231213,103900,915601615,2380,2380,2380,2380,0
20231213,103800,915601615,2380,2370,2380,2365,10310
20231213,103700,891115970,2365,2365,2365,2365,539
20231213,103600,889841235,2365,2370,2370,2365,576
20231213,103500,888478120,2370,2370,2370,2365,305
20231213,103400,887755770,2370,2370,2370,2370,210
20231213,103300,887258070,2370,2370,2370,2365,2689
20231213,103200,880898035,2365,2370,2370,2365,180
20231213,103100,880471500,2370,2370,2370,2370,5
20231213,103000,880459650,2370,2370,2370,2370,166
20231213,102900,880066230,2370,2365,2370,2365,125
20231213,102800,879770400,2365,2370,2370,2365,1189
20231213,102700,876957665,2370,2370,2370,2370,282
20231213,102600,876289325,2370,2375,2375,2370,1172
20231213,102500,873511535,2375,2375,2375,2375,219
20231213,102400,872991410,2375,2375,2375,2375,0
20231213,102300,872991410,2375,2375,2375,2375,1201
20231213,102200,870139035,2375,2375,2375,2370,172
20231213,102100,869730585,2375,2375,2375,2375,0
20231213,102000,869730585,2375,2375,2375,2370,730
20231213,101900,867996885,2375,2370,2375,2370,1300
20231213,101800,864914385,2375,2365,2375,2365,664
20231213,101700,863341580,2370,2375,2380,2365,1249
20231213,101600,860382190,2375,2380,2380,2375,1281
20231213,101500,857339810,2380,2370,2380,2370,1788
20231213,101400,853092845,2375,2375,2375,2370,796
20231213,101300,851202445,2375,2370,2375,2370,4775
20231213,101200,839883160,2370,2370,2370,2370,300
20231213,101100,839172160,2380,2380,2380,2370,4134
20231213,101000,829364380,2375,2380,2380,2370,4785
20231213,100900,818000280,2380,2380,2380,2380,807
20231213,100800,816079620,2380,2380,2380,2380,250
20231213,100700,815484620,2380,2380,2390,2380,2308
20231213,100600,809982600,2380,2380,2385,2380,457
20231213,100500,808894440,2380,2385,2385,2380,5730
20231213,100400,795233900,2385,2385,2385,2385,1070
20231213,100300,792681950,2385,2385,2385,2385,2487
20231213,100200,786750455,2385,2385,2385,2385,1543
20231213,100100,783070400,2380,2385,2385,2380,5941
20231213,100000,768901870,2380,2375,2380,2375,3196
20231213,095900,761296390,2375,2380,2380,2370,1475
20231213,095800,757790115,2375,2375,2380,2375,694
20231213,095700,756141395,2375,2380,2380,2375,5238
20231213,095600,743675070,2380,2370,2380,2370,6611
20231213,095500,727958195,2375,2365,2375,2365,6644
20231213,095400,712216620,2365,2365,2365,2365,397
20231213,095300,711277715,2365,2370,2370,2365,881
20231213,095200,709193595,2365,2365,2365,2365,1444
20231213,095100,705778535,2365,2365,2365,2360,358
20231213,095000,704932115,2365,2365,2365,2365,1086
20231213,094900,702363725,2365,2365,2365,2365,741
20231213,094800,700611260,2365,2365,2365,2365,239
20231213,094700,700046025,2365,2365,2365,2365,162
20231213,094600,699662895,2365,2370,2370,2360,1919
20231213,094500,695132620,2370,2370,2370,2365,404
20231213,094400,694176855,2360,2370,2370,2360,192
20231213,094300,693723130,2365,2365,2365,2365,2198
20231213,094200,688524860,2365,2365,2370,2365,6649
20231213,094100,672769735,2370,2365,2370,2360,6099
20231213,094000,658343105,2365,2365,2370,2365,781
20231213,093900,656495890,2370,2365,2370,2365,1043
20231213,093800,654029170,2365,2365,2365,2360,1283
20231213,093700,651001175,2365,2365,2370,2365,1010
20231213,093600,648611980,2365,2365,2370,2365,8621
20231213,093500,628201410,2365,2360,2365,2360,332
20231213,093400,627417230,2360,2355,2360,2355,1397
20231213,093300,624120345,2360,2360,2360,2360,441
20231213,093200,623079585,2360,2360,2360,2355,140
20231213,093100,622749290,2360,2360,2360,2355,2229
20231213,093000,617489490,2360,2355,2360,2355,6502
20231213,092900,602177260,2355,2355,2355,2355,514
20231213,092800,600966790,2355,2350,2355,2350,40
20231213,092700,600872740,2355,2355,2360,2350,4753
20231213,092600,589685500,2355,2355,2360,2355,2068
20231213,092500,584815040,2350,2355,2360,2350,4349
20231213,092400,574573985,2355,2350,2355,2345,1844
20231213,092300,570249295,2345,2360,2360,2345,22650
20231213,092200,517002565,2360,2355,2360,2355,5137
20231213,092100,504879845,2360,2360,2360,2355,3069
20231213,092000,497652035,2360,2360,2360,2355,7296
20231213,091900,480439490,2355,2360,2360,2355,2477
20231213,091800,474604520,2360,2360,2365,2360,2882
20231213,091700,467802515,2355,2360,2360,2355,1952
20231213,091600,463202910,2360,2355,2360,2355,3781
20231213,091500,454297900,2355,2360,2365,2355,5707
20231213,091400,440829390,2360,2365,2370,2360,4101
20231213,091300,431137695,2370,2375,2375,2370,11905
20231213,091200,402894295,2380,2375,2380,2375,5346
20231213,091100,390178000,2375,2375,2375,2370,3073
20231213,091000,382889795,2375,2375,2375,2370,2098
20231213,090900,377909250,2375,2370,2380,2370,6141
20231213,090800,363327045,2370,2365,2375,2365,2367
20231213,090700,357716660,2370,2380,2385,2365,7709
20231213,090600,339417755,2385,2400,2400,2380,4070
20231213,090500,329700185,2400,2395,2405,2375,26555
20231213,090400,266071255,2400,2400,2405,2385,16574
20231213,090300,226369230,2400,2380,2400,2375,30423
20231213,090200,153599105,2370,2360,2380,2360,19930
20231213,090100,106437745,2360,2365,2370,2355,10181
20231213,090000,82391005,2355,2380,2385,2350,34626