stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,195800,1325869845,2345,2345,2345,2345,35711
20231215,195700,1325869845,2345,2345,2345,2345,0
20231215,195600,1325869845,2345,2345,2345,2345,0
20231215,195500,1325869845,2345,2345,2345,2345,0
20231215,195400,1325869845,2345,2345,2345,2345,0
20231215,195300,1325869845,2345,2345,2345,2345,0
20231215,195200,1325869845,2345,2345,2345,2345,0
20231215,195100,1325869845,2345,2345,2345,2345,0
20231215,195000,1325869845,2345,2345,2345,2345,0
20231215,194900,1325869845,2345,2345,2345,2345,0
20231215,194800,1325869845,2345,2345,2345,2345,0
20231215,194700,1325869845,2345,2345,2345,2345,0
20231215,194600,1325869845,2345,2345,2345,2345,0
20231215,194500,1325869845,2345,2345,2345,2345,0
20231215,194400,1325869845,2345,2345,2345,2345,0
20231215,194300,1325869845,2345,2345,2345,2345,0
20231215,194200,1325869845,2345,2345,2345,2345,0
20231215,194100,1325869845,2345,2345,2345,2345,0
20231215,194000,1325869845,2345,2345,2345,2345,0
20231215,193900,1325869845,2345,2345,2345,2345,0
20231215,193800,1325869845,2345,2345,2345,2345,0
20231215,193700,1325869845,2345,2345,2345,2345,0
20231215,193600,1325869845,2345,2345,2345,2345,0
20231215,193500,1325869845,2345,2345,2345,2345,0
20231215,193400,1325869845,2345,2345,2345,2345,0
20231215,193300,1325869845,2345,2345,2345,2345,0
20231215,193200,1325869845,2345,2345,2345,2345,0
20231215,193100,1325869845,2345,2345,2345,2345,0
20231215,193000,1325869845,2345,2345,2345,2345,0
20231215,192900,1325869845,2345,2345,2345,2345,0
20231215,192800,1325869845,2345,2345,2345,2345,35711
20231215,192700,1325869845,2345,2345,2345,2345,0
20231215,192600,1325869845,2345,2345,2345,2345,0
20231215,192500,1325869845,2345,2345,2345,2345,0
20231215,192400,1325869845,2345,2345,2345,2345,0
20231215,192300,1325869845,2345,2345,2345,2345,0
20231215,192200,1325869845,2345,2345,2345,2345,0
20231215,192100,1325869845,2345,2345,2345,2345,0
20231215,192000,1325869845,2345,2345,2345,2345,0
20231215,191900,1325869845,2345,2345,2345,2345,0
20231215,191800,1325869845,2345,2345,2345,2345,0
20231215,191700,1325869845,2345,2345,2345,2345,0
20231215,191600,1325869845,2345,2345,2345,2345,0
20231215,191500,1325869845,2345,2345,2345,2345,0
20231215,191400,1325869845,2345,2345,2345,2345,0
20231215,191300,1325869845,2345,2345,2345,2345,0
20231215,191200,1325869845,2345,2345,2345,2345,0
20231215,191100,1325869845,2345,2345,2345,2345,0
20231215,191000,1325869845,2345,2345,2345,2345,0
20231215,190900,1325869845,2345,2345,2345,2345,0
20231215,190800,1325869845,2345,2345,2345,2345,0
20231215,190700,1325869845,2345,2345,2345,2345,0
20231215,190600,1325869845,2345,2345,2345,2345,0
20231215,190500,1325869845,2345,2345,2345,2345,0
20231215,190400,1325869845,2345,2345,2345,2345,0
20231215,190300,1325869845,2345,2345,2345,2345,0
20231215,190200,1325869845,2345,2345,2345,2345,0
20231215,190100,1325869845,2345,2345,2345,2345,0
20231215,190000,1325869845,2345,2345,2345,2345,0
20231215,185900,1325869845,2345,2345,2345,2345,0
20231215,185800,1325869845,2345,2345,2345,2345,35711
20231215,185700,1325869845,2345,2345,2345,2345,0
20231215,185600,1325869845,2345,2345,2345,2345,0
20231215,185500,1325869845,2345,2345,2345,2345,0
20231215,185400,1325869845,2345,2345,2345,2345,0
20231215,185300,1325869845,2345,2345,2345,2345,0
20231215,185200,1325869845,2345,2345,2345,2345,0
20231215,185100,1325869845,2345,2345,2345,2345,0
20231215,185000,1325869845,2345,2345,2345,2345,0
20231215,184900,1325869845,2345,2345,2345,2345,0
20231215,184800,1325869845,2345,2345,2345,2345,0
20231215,184700,1325869845,2345,2345,2345,2345,0
20231215,184600,1325869845,2345,2345,2345,2345,0
20231215,184500,1325869845,2345,2345,2345,2345,0
20231215,184400,1325869845,2345,2345,2345,2345,0
20231215,184300,1325869845,2345,2345,2345,2345,0
20231215,184200,1325869845,2345,2345,2345,2345,0
20231215,184100,1325869845,2345,2345,2345,2345,0
20231215,184000,1325869845,2345,2345,2345,2345,0
20231215,183900,1325869845,2345,2345,2345,2345,0
20231215,183800,1325869845,2345,2345,2345,2345,0
20231215,183700,1325869845,2345,2345,2345,2345,0
20231215,183600,1325869845,2345,2345,2345,2345,0
20231215,183500,1325869845,2345,2345,2345,2345,0
20231215,183400,1325869845,2345,2345,2345,2345,0
20231215,183300,1325869845,2345,2345,2345,2345,0
20231215,183200,1325869845,2345,2345,2345,2345,0
20231215,183100,1325869845,2345,2345,2345,2345,0
20231215,183000,1325869845,2345,2345,2345,2345,0
20231215,182900,1325869845,2345,2345,2345,2345,0
20231215,182800,1325869845,2345,2345,2345,2345,35711
20231215,182700,1325869845,2345,2345,2345,2345,0
20231215,182600,1325869845,2345,2345,2345,2345,0
20231215,182500,1325869845,2345,2345,2345,2345,0
20231215,182400,1325869845,2345,2345,2345,2345,0
20231215,182300,1325869845,2345,2345,2345,2345,0
20231215,182200,1325869845,2345,2345,2345,2345,0
20231215,182100,1325869845,2345,2345,2345,2345,0
20231215,182000,1325869845,2345,2345,2345,2345,0
20231215,181900,1325869845,2345,2345,2345,2345,0
20231215,181800,1325869845,2345,2345,2345,2345,0
20231215,181700,1325869845,2345,2345,2345,2345,0
20231215,181600,1325869845,2345,2345,2345,2345,0
20231215,181500,1325869845,2345,2345,2345,2345,0
20231215,181400,1325869845,2345,2345,2345,2345,0
20231215,181300,1325869845,2345,2345,2345,2345,0
20231215,181200,1325869845,2345,2345,2345,2345,0
20231215,181100,1325869845,2345,2345,2345,2345,0
20231215,181000,1325869845,2345,2345,2345,2345,0
20231215,180900,1325869845,2345,2345,2345,2345,0
20231215,180800,1325869845,2345,2345,2345,2345,0
20231215,180700,1325869845,2345,2345,2345,2345,0
20231215,180600,1325869845,2345,2345,2345,2345,0
20231215,180500,1325869845,2345,2345,2345,2345,0
20231215,180400,1325869845,2345,2345,2345,2345,0
20231215,180300,1325869845,2345,2345,2345,2345,0
20231215,180200,1325869845,2345,2345,2345,2345,0
20231215,180100,1325869845,2345,2345,2345,2345,0
20231215,180000,1325869845,2345,2345,2345,2345,0
20231215,175900,1325869845,2345,2345,2345,2345,0
20231215,175800,1325869845,2345,2345,2345,2345,35711
20231215,175700,1325869845,2345,2345,2345,2345,0
20231215,175600,1325869845,2345,2345,2345,2345,0
20231215,175500,1325869845,2345,2345,2345,2345,0
20231215,175400,1325869845,2345,2345,2345,2345,0
20231215,175300,1325869845,2345,2345,2345,2345,0
20231215,175200,1325869845,2345,2345,2345,2345,0
20231215,175100,1325869845,2345,2345,2345,2345,0
20231215,175000,1325869845,2345,2345,2345,2345,0
20231215,174900,1325869845,2345,2345,2345,2345,0
20231215,174800,1325869845,2345,2345,2345,2345,0
20231215,174700,1325869845,2345,2345,2345,2345,0
20231215,174600,1325869845,2345,2345,2345,2345,0
20231215,174500,1325869845,2345,2345,2345,2345,0
20231215,174400,1325869845,2345,2345,2345,2345,0
20231215,174300,1325869845,2345,2345,2345,2345,0
20231215,174200,1325869845,2345,2345,2345,2345,0
20231215,174100,1325869845,2345,2345,2345,2345,0
20231215,174000,1325869845,2345,2345,2345,2345,0
20231215,173900,1325869845,2345,2345,2345,2345,0
20231215,173800,1325869845,2345,2345,2345,2345,0
20231215,173700,1325869845,2345,2345,2345,2345,0
20231215,173600,1325869845,2345,2345,2345,2345,0
20231215,173500,1325869845,2345,2345,2345,2345,0
20231215,173400,1325869845,2345,2345,2345,2345,0
20231215,173300,1325869845,2345,2345,2345,2345,0
20231215,173200,1325869845,2345,2345,2345,2345,0
20231215,173100,1325869845,2345,2345,2345,2345,0
20231215,173000,1325869845,2345,2345,2345,2345,0
20231215,172900,1325869845,2345,2345,2345,2345,0
20231215,172800,1325869845,2345,2345,2345,2345,35711
20231215,172700,1325869845,2345,2345,2345,2345,0
20231215,172600,1325869845,2345,2345,2345,2345,0
20231215,172500,1325869845,2345,2345,2345,2345,0
20231215,172400,1325869845,2345,2345,2345,2345,0
20231215,172300,1325869845,2345,2345,2345,2345,0
20231215,172200,1325869845,2345,2345,2345,2345,0
20231215,172100,1325869845,2345,2345,2345,2345,0
20231215,172000,1325869845,2345,2345,2345,2345,0
20231215,171900,1325869845,2345,2345,2345,2345,0
20231215,171800,1325869845,2345,2345,2345,2345,0
20231215,171700,1325869845,2345,2345,2345,2345,0
20231215,171600,1325869845,2345,2345,2345,2345,0
20231215,171500,1325869845,2345,2345,2345,2345,0
20231215,171400,1325869845,2345,2345,2345,2345,0
20231215,171300,1325869845,2345,2345,2345,2345,0
20231215,171200,1325869845,2345,2345,2345,2345,0
20231215,171100,1325869845,2345,2345,2345,2345,0
20231215,171000,1325869845,2345,2345,2345,2345,0
20231215,170900,1325869845,2345,2345,2345,2345,0
20231215,170800,1325869845,2345,2345,2345,2345,0
20231215,170700,1325869845,2345,2345,2345,2345,0
20231215,170600,1325869845,2345,2345,2345,2345,0
20231215,170500,1325869845,2345,2345,2345,2345,0
20231215,170400,1325869845,2345,2345,2345,2345,0
20231215,170300,1325869845,2345,2345,2345,2345,0
20231215,170200,1325869845,2345,2345,2345,2345,0
20231215,170100,1325869845,2345,2345,2345,2345,0
20231215,170000,1325869845,2345,2345,2345,2345,0
20231215,165900,1325869845,2345,2345,2345,2345,0
20231215,165800,1325869845,2345,2345,2345,2345,35711
20231215,165700,1325869845,2345,2345,2345,2345,0
20231215,165600,1325869845,2345,2345,2345,2345,0
20231215,165500,1325869845,2345,2345,2345,2345,0
20231215,165400,1325869845,2345,2345,2345,2345,0
20231215,165300,1325869845,2345,2345,2345,2345,0
20231215,165200,1325869845,2345,2345,2345,2345,0
20231215,165100,1325869845,2345,2345,2345,2345,0
20231215,165000,1325869845,2345,2345,2345,2345,0
20231215,164900,1325869845,2345,2345,2345,2345,0
20231215,164800,1325869845,2345,2345,2345,2345,0
20231215,164700,1325869845,2345,2345,2345,2345,0
20231215,164600,1325869845,2345,2345,2345,2345,0
20231215,164500,1325869845,2345,2345,2345,2345,0
20231215,164400,1325869845,2345,2345,2345,2345,0
20231215,164300,1325869845,2345,2345,2345,2345,0
20231215,164200,1325869845,2345,2345,2345,2345,0
20231215,164100,1325869845,2345,2345,2345,2345,0
20231215,164000,1325869845,2345,2345,2345,2345,0
20231215,163900,1325869845,2345,2345,2345,2345,0
20231215,163800,1325869845,2345,2345,2345,2345,0
20231215,163700,1325869845,2345,2345,2345,2345,0
20231215,163600,1325869845,2345,2345,2345,2345,0
20231215,163500,1325869845,2345,2345,2345,2345,0
20231215,163400,1325869845,2345,2345,2345,2345,0
20231215,163300,1325869845,2345,2345,2345,2345,0
20231215,163200,1325869845,2345,2345,2345,2345,0
20231215,163100,1325869845,2345,2345,2345,2345,0
20231215,163000,1325869845,2345,2345,2345,2345,0
20231215,162900,1325869845,2345,2345,2345,2345,0
20231215,162800,1325869845,2345,2345,2345,2345,35711
20231215,162700,1325869845,2345,2345,2345,2345,0
20231215,162600,1325869845,2345,2345,2345,2345,0
20231215,162500,1325869845,2345,2345,2345,2345,0
20231215,162400,1325869845,2345,2345,2345,2345,0
20231215,162300,1325869845,2345,2345,2345,2345,0
20231215,162200,1325869845,2345,2345,2345,2345,0
20231215,162100,1325869845,2345,2345,2345,2345,0
20231215,162000,1325869845,2345,2345,2345,2345,0
20231215,161900,1325869845,2345,2345,2345,2345,0
20231215,161800,1325869845,2345,2345,2345,2345,0
20231215,161700,1325869845,2345,2345,2345,2345,0
20231215,161600,1325869845,2345,2345,2345,2345,0
20231215,161500,1325869845,2345,2345,2345,2345,0
20231215,161400,1325869845,2345,2345,2345,2345,0
20231215,161300,1325869845,2345,2345,2345,2345,0
20231215,161200,1325869845,2345,2345,2345,2345,0
20231215,161100,1325869845,2345,2345,2345,2345,0
20231215,161000,1325869845,2345,2345,2345,2345,0
20231215,160900,1325869845,2345,2345,2345,2345,0
20231215,160800,1325869845,2345,2345,2345,2345,0
20231215,160700,1325869845,2345,2345,2345,2345,0
20231215,160600,1325869845,2345,2345,2345,2345,0
20231215,160500,1325869845,2345,2345,2345,2345,0
20231215,160400,1325869845,2345,2345,2345,2345,0
20231215,160300,1325869845,2345,2345,2345,2345,0
20231215,160200,1325869845,2345,2345,2345,2345,0
20231215,160100,1325869845,2345,2345,2345,2345,0
20231215,160000,1325869845,2345,2345,2345,2345,0
20231215,155900,1325869845,2345,2345,2345,2345,0
20231215,155800,1325869845,2345,2345,2345,2345,35711
20231215,155700,1325869845,2345,2345,2345,2345,0
20231215,155600,1325869845,2345,2345,2345,2345,0
20231215,155500,1325869845,2345,2345,2345,2345,0
20231215,155400,1325869845,2345,2345,2345,2345,0
20231215,155300,1325869845,2345,2345,2345,2345,0
20231215,155200,1325869845,2345,2345,2345,2345,0
20231215,155100,1325869845,2345,2345,2345,2345,0
20231215,155000,1325869845,2345,2345,2345,2345,0
20231215,154900,1325869845,2345,2345,2345,2345,0
20231215,154800,1325869845,2345,2345,2345,2345,0
20231215,154700,1325869845,2345,2345,2345,2345,0
20231215,154600,1325869845,2345,2345,2345,2345,0
20231215,154500,1325869845,2345,2345,2345,2345,0
20231215,154400,1325869845,2345,2345,2345,2345,0
20231215,154300,1325869845,2345,2345,2345,2345,0
20231215,154200,1325869845,2345,2345,2345,2345,0
20231215,154100,1325869845,2345,2345,2345,2345,0
20231215,154000,1325869845,2345,2345,2345,2345,0
20231215,153900,1325869845,2345,2345,2345,2345,0
20231215,153800,1325869845,2345,2345,2345,2345,0
20231215,153700,1325869845,2345,2345,2345,2345,0
20231215,153600,1325869845,2345,2345,2345,2345,0
20231215,153500,1325869845,2345,2345,2345,2345,0
20231215,153400,1325869845,2345,2345,2345,2345,0
20231215,153300,1325869845,2345,2345,2345,2345,0
20231215,153200,1325869845,2345,2345,2345,2345,0
20231215,153100,1325869845,2345,2345,2345,2345,0
20231215,153000,1325869845,2345,2345,2345,2345,35711
20231215,152900,1242127550,2350,2350,2350,2350,0
20231215,152800,1242127550,2350,2350,2350,2350,0
20231215,152700,1242127550,2350,2350,2350,2350,0
20231215,152600,1242127550,2350,2350,2350,2350,0
20231215,152500,1242127550,2350,2350,2350,2350,0
20231215,152400,1242127550,2350,2350,2350,2350,0
20231215,152300,1242127550,2350,2350,2350,2350,0
20231215,152200,1242127550,2350,2350,2350,2350,0
20231215,152100,1242127550,2350,2350,2350,2350,0
20231215,152000,1242127550,2350,2350,2350,2350,0
20231215,151900,1242127550,2350,2345,2350,2345,1720
20231215,151800,1238085560,2350,2350,2350,2350,1272
20231215,151700,1235096360,2350,2350,2355,2345,1373
20231215,151600,1231870055,2355,2350,2355,2345,36430
20231215,151500,1146286575,2355,2355,2355,2355,83
20231215,151400,1146091110,2355,2350,2355,2350,464
20231215,151300,1144998890,2355,2355,2355,2355,417
20231215,151200,1144016855,2355,2355,2355,2350,874
20231215,151100,1141958605,2355,2350,2355,2350,696
20231215,151000,1140322680,2355,2355,2355,2355,525
20231215,150900,1139086305,2355,2350,2355,2350,69
20231215,150800,1138924060,2355,2355,2355,2355,64
20231215,150700,1138773340,2355,2355,2355,2355,132
20231215,150600,1138462480,2355,2355,2355,2355,333
20231215,150500,1137678265,2355,2355,2355,2355,91
20231215,150400,1137463960,2355,2350,2355,2350,187
20231215,150300,1137024010,2355,2350,2355,2350,627
20231215,150200,1135550450,2355,2350,2355,2350,1580
20231215,150100,1131837150,2355,2355,2355,2355,1511
20231215,150000,1128278745,2355,2355,2355,2355,24
20231215,145900,1128222225,2355,2355,2355,2355,46
20231215,145800,1128113895,2350,2355,2355,2350,176
20231215,145700,1127699720,2355,2350,2355,2350,102
20231215,145600,1127460010,2355,2355,2355,2355,131
20231215,145500,1127151505,2355,2355,2355,2350,1381
20231215,145400,1123901755,2355,2350,2355,2350,1645
20231215,145300,1120035680,2355,2355,2355,2355,73
20231215,145200,1119863765,2355,2355,2355,2355,70
20231215,145100,1119698915,2355,2355,2355,2355,60
20231215,145000,1119557615,2355,2355,2355,2355,1356
20231215,144900,1116364235,2355,2355,2355,2355,94
20231215,144800,1116142865,2355,2355,2355,2355,73
20231215,144700,1115970950,2355,2355,2355,2355,6167
20231215,144600,1101447665,2355,2355,2355,2350,95
20231215,144500,1101224070,2355,2355,2355,2355,102
20231215,144400,1100983860,2355,2355,2355,2350,560
20231215,144300,1099667060,2355,2355,2355,2355,66
20231215,144200,1099511630,2355,2355,2355,2355,56
20231215,144100,1099379750,2355,2350,2355,2350,121
20231215,144000,1099095045,2355,2355,2355,2355,50
20231215,143900,1098977295,2355,2350,2355,2350,1079
20231215,143800,1096441250,2355,2355,2355,2350,554
20231215,143700,1095139025,2355,2355,2355,2350,306
20231215,143600,1094418400,2355,2355,2355,2355,74
20231215,143500,1094244130,2355,2355,2355,2355,55
20231215,143400,1094114605,2355,2355,2355,2355,0
20231215,143300,1094114605,2355,2355,2355,2350,5144
20231215,143200,1082006515,2355,2355,2355,2355,170
20231215,143100,1081606165,2355,2345,2355,2345,22
20231215,143000,1081554555,2350,2355,2355,2350,1932
20231215,142900,1077014000,2350,2355,2355,2350,28
20231215,142800,1076948100,2355,2355,2355,2350,141
20231215,142700,1076616095,2355,2350,2355,2350,565
20231215,142600,1075288020,2355,2355,2355,2355,22
20231215,142500,1075236210,2355,2355,2355,2350,130
20231215,142400,1074930140,2350,2355,2355,2350,122
20231215,142300,1074643100,2350,2350,2350,2350,6
20231215,142200,1074629000,2355,2355,2355,2355,262
20231215,142100,1074011990,2350,2350,2350,2350,1848
20231215,142000,1069669190,2345,2350,2350,2345,3392
20231215,141900,1061697995,2350,2350,2350,2350,850
20231215,141800,1059700495,2350,2345,2350,2345,16608
20231215,141700,1020754380,2350,2350,2350,2345,9549
20231215,141600,998361620,2350,2350,2350,2350,100
20231215,141500,998126620,2350,2350,2350,2350,569
20231215,141400,996789470,2350,2350,2350,2350,53
20231215,141300,996664920,2350,2345,2350,2345,78
20231215,141200,996481655,2350,2345,2350,2345,1050
20231215,141100,994019155,2350,2350,2350,2345,2432
20231215,141000,988315745,2350,2345,2350,2345,107
20231215,140900,988064545,2350,2345,2350,2345,67
20231215,140800,987907100,2350,2345,2350,2345,1732
20231215,140700,983845210,2350,2350,2350,2350,1643
20231215,140600,979984160,2350,2355,2355,2345,15052
20231215,140500,944686950,2355,2350,2355,2350,2839
20231215,140400,938015210,2350,2355,2355,2350,100
20231215,140300,937780010,2355,2355,2355,2355,26
20231215,140200,937718780,2355,2355,2355,2350,1614
20231215,140100,933925560,2350,2355,2355,2350,65
20231215,140000,933772510,2350,2355,2355,2350,123
20231215,135900,933483095,2355,2350,2355,2350,87
20231215,135800,933278270,2355,2350,2355,2350,885
20231215,135700,931198195,2355,2355,2355,2355,550
20231215,135600,929902945,2355,2355,2355,2355,71
20231215,135500,929735740,2355,2355,2355,2355,434
20231215,135400,928713670,2355,2355,2355,2355,321
20231215,135300,927957715,2355,2350,2355,2350,2157
20231215,135200,922888510,2355,2355,2355,2350,1675
20231215,135100,918951890,2350,2355,2355,2350,585
20231215,135000,917574715,2355,2355,2355,2350,166
20231215,134900,917184285,2355,2355,2355,2355,53
20231215,134800,917059470,2350,2350,2355,2350,775
20231215,134700,915237855,2350,2355,2355,2350,531
20231215,134600,913989675,2355,2355,2355,2355,55
20231215,134500,913860150,2355,2350,2355,2350,121
20231215,134400,913575295,2355,2355,2355,2350,804
20231215,134300,911682875,2355,2355,2355,2350,163
20231215,134200,911299430,2355,2355,2355,2355,50
20231215,134100,911181680,2355,2355,2355,2355,170
20231215,134000,910781330,2350,2350,2350,2350,96
20231215,133900,910555730,2355,2355,2355,2355,1069
20231215,133800,908038235,2355,2355,2355,2340,9596
20231215,133700,885555460,2355,2345,2355,2345,529
20231215,133600,884313245,2350,2355,2355,2350,1769
20231215,133500,880155525,2355,2355,2355,2355,18
20231215,133400,880113135,2355,2355,2355,2355,51
20231215,133300,879993030,2355,2355,2355,2350,2974
20231215,133200,873003785,2350,2355,2355,2350,319
20231215,133100,872254040,2355,2355,2355,2355,50
20231215,133000,872136290,2355,2355,2355,2350,444
20231215,132900,871090790,2355,2350,2355,2350,1013
20231215,132800,868710225,2355,2355,2355,2355,69
20231215,132700,868547730,2355,2355,2355,2355,209
20231215,132600,868055535,2355,2355,2355,2355,73
20231215,132500,867883620,2355,2355,2355,2355,4069
20231215,132400,858301125,2355,2350,2355,2350,82
20231215,132300,858108040,2355,2350,2355,2350,61
20231215,132200,857964435,2355,2355,2355,2355,321
20231215,132100,857208480,2350,2350,2350,2350,59
20231215,132000,857069830,2350,2350,2355,2345,1707
20231215,131900,853059065,2355,2355,2355,2355,50
20231215,131800,852941315,2355,2355,2355,2355,209
20231215,131700,852449120,2355,2355,2355,2355,68
20231215,131600,852288980,2355,2345,2355,2345,46297
20231215,131500,743675380,2345,2340,2345,2340,33921
20231215,131400,664234850,2340,2340,2340,2340,261
20231215,131300,663624110,2340,2340,2340,2340,1916
20231215,131200,659140670,2335,2340,2340,2335,88
20231215,131100,658934825,2340,2340,2340,2340,73
20231215,131000,658764005,2340,2340,2340,2340,53
20231215,130900,658639985,2340,2340,2340,2340,55
20231215,130800,658511285,2340,2340,2340,2340,153
20231215,130700,658153265,2335,2340,2340,2335,1169
20231215,130600,655418285,2340,2340,2340,2340,53
20231215,130500,655294265,2340,2340,2340,2340,114
20231215,130400,655027505,2340,2340,2340,2340,52
20231215,130300,654905825,2340,2340,2340,2335,77
20231215,130200,654725695,2340,2340,2340,2340,70
20231215,130100,654561895,2340,2340,2340,2335,1556
20231215,130000,650928605,2340,2340,2340,2335,152
20231215,125900,650573035,2340,2340,2340,2340,51
20231215,125800,650453695,2335,2340,2340,2335,101
20231215,125700,650217525,2340,2340,2340,2340,93
20231215,125600,649999905,2340,2335,2340,2335,78
20231215,125500,649817395,2340,2340,2340,2340,10
20231215,125400,649793995,2340,2340,2340,2340,765
20231215,125300,648003895,2340,2335,2340,2335,568
20231215,125200,646677040,2335,2340,2340,2335,110
20231215,125100,646420090,2340,2340,2340,2340,51
20231215,125000,646300750,2340,2340,2340,2340,102
20231215,124900,646062070,2340,2340,2340,2340,24
20231215,124800,646005910,2340,2335,2340,2335,2930
20231215,124700,639164110,2340,2340,2340,2340,127
20231215,124600,638866930,2340,2340,2340,2340,0
20231215,124500,638866930,2340,2340,2340,2340,74
20231215,124400,638693770,2340,2340,2340,2335,298
20231215,124300,637997450,2340,2340,2340,2340,19
20231215,124200,637952990,2340,2340,2340,2340,50
20231215,124100,637835990,2340,2340,2340,2335,176
20231215,124000,637424370,2335,2335,2335,2335,6
20231215,123900,637410360,2340,2345,2345,2340,66
20231215,123800,637255595,2345,2345,2345,2345,92
20231215,123700,637039855,2345,2340,2345,2340,1822
20231215,123600,632776275,2345,2345,2345,2345,150
20231215,123500,632424525,2345,2345,2345,2345,83
20231215,123400,632229890,2345,2345,2345,2345,27
20231215,123300,632166575,2340,2345,2345,2340,1701
20231215,123200,628185980,2345,2345,2345,2345,610
20231215,123100,626755530,2340,2340,2340,2340,4213
20231215,123000,616897110,2340,2345,2345,2340,90
20231215,122900,616686120,2345,2345,2345,2345,60
20231215,122800,616545420,2345,2345,2345,2345,192
20231215,122700,616095180,2345,2345,2345,2340,197
20231215,122600,615633465,2345,2345,2345,2345,72
20231215,122500,615464625,2345,2345,2345,2340,73
20231215,122400,615293455,2345,2345,2345,2345,16
20231215,122300,615255935,2345,2345,2345,2340,129
20231215,122200,614953530,2340,2345,2345,2340,167
20231215,122100,614562395,2340,2340,2340,2340,19
20231215,122000,614517935,2345,2345,2345,2345,110
20231215,121900,614259985,2345,2345,2345,2345,89
20231215,121800,614051280,2345,2345,2345,2345,0
20231215,121700,614051280,2345,2345,2345,2345,122
20231215,121600,613765190,2345,2345,2345,2345,50
20231215,121500,613647940,2345,2345,2345,2345,33
20231215,121400,613570555,2345,2345,2345,2345,103
20231215,121300,613329020,2345,2345,2345,2345,85
20231215,121200,613129695,2345,2345,2345,2345,50
20231215,121100,613012445,2345,2345,2345,2345,142
20231215,121000,612679455,2345,2340,2345,2340,150
20231215,120900,612328185,2345,2345,2345,2345,58
20231215,120800,612192175,2345,2345,2345,2345,51
20231215,120700,612072580,2345,2345,2345,2345,112
20231215,120600,611809940,2340,2340,2340,2340,497
20231215,120500,610646960,2345,2345,2345,2345,68
20231215,120400,610487500,2345,2345,2345,2345,145
20231215,120300,610147475,2340,2340,2340,2340,10
20231215,120200,610124075,2345,2345,2345,2345,66
20231215,120100,609969305,2345,2340,2345,2340,2623
20231215,120000,603831040,2345,2345,2345,2340,2727
20231215,115900,597447235,2340,2340,2345,2340,577
20231215,115800,596094675,2345,2345,2345,2345,141
20231215,115700,595764030,2345,2345,2345,2345,0
20231215,115600,595764030,2345,2345,2345,2345,70
20231215,115500,595599880,2345,2345,2345,2345,1719
20231215,115400,591568825,2345,2345,2345,2345,19
20231215,115300,591524270,2345,2345,2345,2345,50
20231215,115200,591407020,2345,2345,2345,2345,130
20231215,115100,591102170,2345,2345,2345,2345,1932
20231215,115000,586571630,2350,2350,2350,2350,89
20231215,114900,586362480,2350,2350,2350,2345,1473
20231215,114800,582907370,2345,2345,2345,2345,10
20231215,114700,582883920,2345,2350,2350,2345,30
20231215,114600,582813425,2350,2350,2350,2350,163
20231215,114500,582430375,2345,2345,2350,2340,4425
20231215,114400,572053880,2345,2345,2345,2340,5935
20231215,114300,558136480,2345,2345,2345,2345,153
20231215,114200,557777695,2340,2345,2345,2340,290
20231215,114100,557097795,2345,2345,2345,2345,1207
20231215,114000,554267380,2345,2345,2345,2340,170
20231215,113900,553868755,2345,2345,2345,2345,18
20231215,113800,553826545,2345,2345,2345,2345,0
20231215,113700,553826545,2345,2345,2345,2345,161
20231215,113600,553449000,2345,2345,2345,2345,3
20231215,113500,553441965,2345,2345,2345,2345,15
20231215,113400,553406790,2345,2345,2345,2345,128
20231215,113300,553106630,2345,2345,2345,2345,310
20231215,113200,552379680,2345,2345,2345,2345,117
20231215,113100,552105315,2345,2345,2345,2345,107
20231215,113000,551854400,2345,2345,2345,2345,70
20231215,112900,551690250,2345,2345,2345,2345,0
20231215,112800,551690250,2345,2345,2345,2345,782
20231215,112700,549856460,2345,2345,2345,2345,2100
20231215,112600,544931960,2345,2345,2345,2345,2073
20231215,112500,540070775,2345,2345,2345,2345,86
20231215,112400,539869105,2345,2345,2345,2345,226
20231215,112300,539339135,2345,2340,2345,2340,4
20231215,112200,539329765,2345,2350,2350,2340,3863
20231215,112100,530288280,2350,2345,2350,2345,211
20231215,112000,529792955,2350,2350,2350,2350,29
20231215,111900,529724805,2350,2350,2350,2350,80
20231215,111800,529536805,2350,2345,2350,2345,6597
20231215,111700,514066360,2350,2350,2355,2350,69
20231215,111600,513904120,2355,2355,2355,2355,50
20231215,111500,513786370,2355,2350,2355,2350,1217
20231215,111400,510926070,2350,2350,2350,2350,403
20231215,111300,509979020,2350,2350,2350,2350,946
20231215,111200,507755920,2350,2355,2355,2350,4828
20231215,111100,496409590,2355,2355,2355,2355,277
20231215,111000,495757255,2350,2355,2355,2350,71
20231215,110900,495590155,2355,2350,2355,2350,1143
20231215,110800,492903540,2350,2355,2355,2350,1009
20231215,110700,490527355,2355,2350,2355,2350,1012
20231215,110600,488144155,2350,2350,2350,2350,21713
20231215,110500,437118605,2345,2345,2345,2345,1
20231215,110400,437116260,2350,2350,2350,2345,30
20231215,110300,437045785,2350,2350,2350,2350,1364
20231215,110200,433840385,2350,2345,2350,2345,282
20231215,110100,433179045,2350,2350,2350,2345,1748
20231215,110000,429079745,2350,2345,2350,2345,3061
20231215,105900,421901260,2340,2345,2345,2340,76
20231215,105800,421723165,2345,2340,2345,2340,2142
20231215,105700,416710680,2345,2340,2345,2340,658
20231215,105600,415170170,2345,2345,2345,2345,22
20231215,105500,415118580,2340,2340,2340,2340,1505
20231215,105400,411596880,2345,2345,2345,2345,173
20231215,105300,411191195,2345,2340,2345,2340,501
20231215,105200,410018850,2345,2345,2345,2345,121
20231215,105100,409735105,2345,2345,2345,2340,315
20231215,105000,408996685,2345,2345,2345,2345,60
20231215,104900,408855985,2345,2345,2350,2345,1631
20231215,104800,405031140,2350,2340,2350,2340,3389
20231215,104700,397086285,2345,2345,2345,2345,118
20231215,104600,396809575,2340,2345,2345,2340,430
20231215,104500,395803370,2340,2345,2345,2340,540
20231215,104400,394538070,2345,2345,2345,2345,141
20231215,104300,394207425,2345,2345,2345,2345,192
20231215,104200,393757185,2350,2350,2350,2350,169
20231215,104100,393360035,2345,2345,2350,2345,134
20231215,104000,393045555,2350,2350,2350,2350,62
20231215,103900,392899855,2350,2350,2350,2345,197
20231215,103800,392436925,2350,2350,2350,2350,15
20231215,103700,392401675,2350,2345,2350,2340,10369
20231215,103600,368108390,2340,2345,2345,2340,1509
20231215,103500,364576855,2345,2345,2345,2345,173
20231215,103400,364171170,2345,2340,2345,2340,3107
20231215,103300,356900760,2340,2335,2340,2330,7696
20231215,103200,338930600,2335,2335,2335,2330,2205
20231215,103100,333792650,2335,2335,2335,2335,1
20231215,103000,333790315,2330,2335,2335,2330,74
20231215,102900,333617715,2335,2335,2335,2335,154
20231215,102800,333258125,2335,2330,2335,2330,102
20231215,102700,333019960,2335,2335,2335,2335,24
20231215,102600,332963920,2335,2335,2335,2335,116
20231215,102500,332693060,2330,2335,2335,2330,2828
20231215,102400,326098630,2335,2335,2335,2335,78
20231215,102300,325916500,2330,2330,2335,2325,15090
20231215,102200,290817290,2330,2330,2330,2330,137
20231215,102100,290498080,2330,2330,2330,2330,6
20231215,102000,290484100,2330,2330,2330,2330,162
20231215,101900,290106640,2330,2330,2330,2330,732
20231215,101800,288401080,2330,2330,2330,2330,30
20231215,101700,288331180,2330,2325,2330,2325,2981
20231215,101600,281399555,2325,2325,2325,2325,64
20231215,101500,281250755,2325,2325,2325,2325,3213
20231215,101400,273780530,2325,2325,2325,2325,3330
20231215,101300,266038280,2325,2330,2330,2325,1514
20231215,101200,262518190,2330,2330,2330,2330,190
20231215,101100,262075490,2330,2330,2330,2330,0
20231215,101000,262075490,2330,2330,2330,2330,85
20231215,100900,261877440,2330,2330,2330,2330,0
20231215,100800,261877440,2330,2330,2330,2330,10
20231215,100700,261854140,2325,2325,2325,2325,3726
20231215,100600,253191190,2325,2325,2325,2325,4
20231215,100500,253181890,2320,2320,2320,2320,214
20231215,100400,252685410,2325,2325,2325,2325,0
20231215,100300,252685410,2325,2320,2325,2315,31
20231215,100200,252613485,2315,2315,2315,2315,43
20231215,100100,252513940,2315,2325,2325,2315,1801
20231215,100000,248343400,2325,2320,2330,2315,988
20231215,095900,246055565,2315,2315,2315,2315,0
20231215,095800,246055565,2315,2315,2315,2315,0
20231215,095700,246055565,2315,2320,2320,2315,2010
20231215,095600,241397090,2325,2325,2325,2320,2335
20231215,095500,235968340,2325,2315,2325,2315,94
20231215,095400,235750670,2325,2320,2325,2320,900
20231215,095300,233660670,2320,2320,2320,2320,720
20231215,095200,231990270,2320,2320,2320,2320,515
20231215,095100,230795470,2330,2330,2330,2320,5205
20231215,095000,218696605,2330,2335,2335,2330,1315
20231215,094900,215632405,2335,2335,2335,2335,2324
20231215,094800,210205865,2335,2330,2335,2330,403
20231215,094700,209266870,2335,2335,2335,2335,105
20231215,094600,209021695,2335,2335,2335,2335,225
20231215,094500,208496320,2335,2335,2335,2335,10
20231215,094400,208472970,2335,2335,2335,2335,224
20231215,094300,207949930,2335,2335,2335,2335,7
20231215,094200,207933585,2335,2335,2335,2330,907
20231215,094100,205819890,2335,2330,2335,2330,1774
20231215,094000,201686350,2335,2335,2335,2335,500
20231215,093900,200518850,2335,2330,2335,2330,470
20231215,093800,199423745,2330,2330,2330,2330,1002
20231215,093700,197089085,2330,2335,2335,2330,5596
20231215,093600,184034220,2335,2335,2335,2335,0
20231215,093500,184034220,2335,2335,2335,2335,15
20231215,093400,183999195,2340,2345,2345,2340,18406
20231215,093300,140926885,2340,2340,2345,2335,1421
20231215,093200,137596860,2340,2345,2345,2340,4679
20231215,093100,126647480,2345,2340,2345,2340,530
20231215,093000,125407135,2340,2340,2340,2340,3637
20231215,092900,116896555,2350,2345,2350,2345,3364
20231215,092800,109007915,2345,2340,2345,2340,1520
20231215,092700,105450615,2340,2340,2340,2335,911
20231215,092600,103322380,2340,2335,2340,2330,571
20231215,092500,101990325,2335,2335,2335,2335,4245
20231215,092400,92078250,2335,2335,2335,2335,1770
20231215,092300,87945300,2335,2335,2335,2335,1116
20231215,092200,85339440,2330,2325,2330,2325,4062
20231215,092100,75877480,2320,2320,2325,2320,1137
20231215,092000,73237140,2320,2320,2320,2320,832
20231215,091900,71306900,2320,2320,2320,2320,1110
20231215,091800,68731700,2320,2320,2320,2320,2329
20231215,091700,63328420,2315,2320,2320,2315,1060
20231215,091600,60874495,2315,2315,2315,2315,0
20231215,091500,60874495,2315,2330,2330,2315,4580
20231215,091400,50261270,2320,2320,2320,2320,0
20231215,091300,50261270,2320,2320,2320,2320,0
20231215,091200,50261270,2320,2320,2320,2320,0
20231215,091100,50261270,2320,2320,2325,2320,3405
20231215,091000,42349655,2320,2320,2320,2320,1200
20231215,090900,39565655,2320,2320,2325,2320,3703
20231215,090800,30974175,2325,2325,2325,2325,1161
20231215,090700,28274850,2325,2325,2325,2325,1102
20231215,090600,25712700,2325,2330,2330,2325,1778
20231215,090500,21578815,2325,2330,2330,2325,2883
20231215,090400,14862930,2330,2335,2335,2330,210
20231215,090300,14373580,2335,2335,2335,2335,611
20231215,090200,12946895,2335,2340,2340,2325,3307
20231215,090100,5248115,2335,2340,2340,2335,354
20231215,090000,4420825,2340,2335,2340,2335,1869