stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201500,2523575770,3430,3430,3430,3430,12775
20231212,201400,2523575770,3430,3430,3430,3430,0
20231212,201300,2523575770,3430,3430,3430,3430,0
20231212,201200,2523575770,3430,3430,3430,3430,0
20231212,201100,2523575770,3430,3430,3430,3430,0
20231212,201000,2523575770,3430,3430,3430,3430,0
20231212,200900,2523575770,3430,3430,3430,3430,0
20231212,200800,2523575770,3430,3430,3430,3430,0
20231212,200700,2523575770,3430,3430,3430,3430,0
20231212,200600,2523575770,3430,3430,3430,3430,0
20231212,200500,2523575770,3430,3430,3430,3430,0
20231212,200400,2523575770,3430,3430,3430,3430,0
20231212,200300,2523575770,3430,3430,3430,3430,0
20231212,200200,2523575770,3430,3430,3430,3430,0
20231212,200100,2523575770,3430,3430,3430,3430,0
20231212,200000,2523575770,3430,3430,3430,3430,0
20231212,195900,2523575770,3430,3430,3430,3430,0
20231212,195800,2523575770,3430,3430,3430,3430,0
20231212,195700,2523575770,3430,3430,3430,3430,0
20231212,195600,2523575770,3430,3430,3430,3430,0
20231212,195500,2523575770,3430,3430,3430,3430,0
20231212,195400,2523575770,3430,3430,3430,3430,0
20231212,195300,2523575770,3430,3430,3430,3430,0
20231212,195200,2523575770,3430,3430,3430,3430,0
20231212,195100,2523575770,3430,3430,3430,3430,0
20231212,195000,2523575770,3430,3430,3430,3430,0
20231212,194900,2523575770,3430,3430,3430,3430,0
20231212,194800,2523575770,3430,3430,3430,3430,0
20231212,194700,2523575770,3430,3430,3430,3430,0
20231212,194600,2523575770,3430,3430,3430,3430,0
20231212,194500,2523575770,3430,3430,3430,3430,12775
20231212,194400,2523575770,3430,3430,3430,3430,0
20231212,194300,2523575770,3430,3430,3430,3430,0
20231212,194200,2523575770,3430,3430,3430,3430,0
20231212,194100,2523575770,3430,3430,3430,3430,0
20231212,194000,2523575770,3430,3430,3430,3430,0
20231212,193900,2523575770,3430,3430,3430,3430,0
20231212,193800,2523575770,3430,3430,3430,3430,0
20231212,193700,2523575770,3430,3430,3430,3430,0
20231212,193600,2523575770,3430,3430,3430,3430,0
20231212,193500,2523575770,3430,3430,3430,3430,0
20231212,193400,2523575770,3430,3430,3430,3430,0
20231212,193300,2523575770,3430,3430,3430,3430,0
20231212,193200,2523575770,3430,3430,3430,3430,0
20231212,193100,2523575770,3430,3430,3430,3430,0
20231212,193000,2523575770,3430,3430,3430,3430,0
20231212,192900,2523575770,3430,3430,3430,3430,0
20231212,192800,2523575770,3430,3430,3430,3430,0
20231212,192700,2523575770,3430,3430,3430,3430,0
20231212,192600,2523575770,3430,3430,3430,3430,0
20231212,192500,2523575770,3430,3430,3430,3430,0
20231212,192400,2523575770,3430,3430,3430,3430,0
20231212,192300,2523575770,3430,3430,3430,3430,0
20231212,192200,2523575770,3430,3430,3430,3430,0
20231212,192100,2523575770,3430,3430,3430,3430,0
20231212,192000,2523575770,3430,3430,3430,3430,0
20231212,191900,2523575770,3430,3430,3430,3430,0
20231212,191800,2523575770,3430,3430,3430,3430,0
20231212,191700,2523575770,3430,3430,3430,3430,0
20231212,191600,2523575770,3430,3430,3430,3430,0
20231212,191500,2523575770,3430,3430,3430,3430,12775
20231212,191400,2523575770,3430,3430,3430,3430,0
20231212,191300,2523575770,3430,3430,3430,3430,0
20231212,191200,2523575770,3430,3430,3430,3430,0
20231212,191100,2523575770,3430,3430,3430,3430,0
20231212,191000,2523575770,3430,3430,3430,3430,0
20231212,190900,2523575770,3430,3430,3430,3430,0
20231212,190800,2523575770,3430,3430,3430,3430,0
20231212,190700,2523575770,3430,3430,3430,3430,0
20231212,190600,2523575770,3430,3430,3430,3430,0
20231212,190500,2523575770,3430,3430,3430,3430,0
20231212,190400,2523575770,3430,3430,3430,3430,0
20231212,190300,2523575770,3430,3430,3430,3430,0
20231212,190200,2523575770,3430,3430,3430,3430,0
20231212,190100,2523575770,3430,3430,3430,3430,0
20231212,190000,2523575770,3430,3430,3430,3430,0
20231212,185900,2523575770,3430,3430,3430,3430,0
20231212,185800,2523575770,3430,3430,3430,3430,0
20231212,185700,2523575770,3430,3430,3430,3430,0
20231212,185600,2523575770,3430,3430,3430,3430,0
20231212,185500,2523575770,3430,3430,3430,3430,0
20231212,185400,2523575770,3430,3430,3430,3430,0
20231212,185300,2523575770,3430,3430,3430,3430,0
20231212,185200,2523575770,3430,3430,3430,3430,0
20231212,185100,2523575770,3430,3430,3430,3430,0
20231212,185000,2523575770,3430,3430,3430,3430,0
20231212,184900,2523575770,3430,3430,3430,3430,0
20231212,184800,2523575770,3430,3430,3430,3430,0
20231212,184700,2523575770,3430,3430,3430,3430,0
20231212,184600,2523575770,3430,3430,3430,3430,0
20231212,184500,2523575770,3430,3430,3430,3430,12775
20231212,184400,2523575770,3430,3430,3430,3430,0
20231212,184300,2523575770,3430,3430,3430,3430,0
20231212,184200,2523575770,3430,3430,3430,3430,0
20231212,184100,2523575770,3430,3430,3430,3430,0
20231212,184000,2523575770,3430,3430,3430,3430,0
20231212,183900,2523575770,3430,3430,3430,3430,0
20231212,183800,2523575770,3430,3430,3430,3430,0
20231212,183700,2523575770,3430,3430,3430,3430,0
20231212,183600,2523575770,3430,3430,3430,3430,0
20231212,183500,2523575770,3430,3430,3430,3430,0
20231212,183400,2523575770,3430,3430,3430,3430,0
20231212,183300,2523575770,3430,3430,3430,3430,0
20231212,183200,2523575770,3430,3430,3430,3430,0
20231212,183100,2523575770,3430,3430,3430,3430,0
20231212,183000,2523575770,3430,3430,3430,3430,0
20231212,182900,2523575770,3430,3430,3430,3430,0
20231212,182800,2523575770,3430,3430,3430,3430,0
20231212,182700,2523575770,3430,3430,3430,3430,0
20231212,182600,2523575770,3430,3430,3430,3430,0
20231212,182500,2523575770,3430,3430,3430,3430,0
20231212,182400,2523575770,3430,3430,3430,3430,0
20231212,182300,2523575770,3430,3430,3430,3430,0
20231212,182200,2523575770,3430,3430,3430,3430,0
20231212,182100,2523575770,3430,3430,3430,3430,0
20231212,182000,2523575770,3430,3430,3430,3430,0
20231212,181900,2523575770,3430,3430,3430,3430,0
20231212,181800,2523575770,3430,3430,3430,3430,0
20231212,181700,2523575770,3430,3430,3430,3430,0
20231212,181600,2523575770,3430,3430,3430,3430,0
20231212,181500,2523575770,3430,3430,3430,3430,12775
20231212,181400,2523575770,3430,3430,3430,3430,0
20231212,181300,2523575770,3430,3430,3430,3430,0
20231212,181200,2523575770,3430,3430,3430,3430,0
20231212,181100,2523575770,3430,3430,3430,3430,0
20231212,181000,2523575770,3430,3430,3430,3430,0
20231212,180900,2523575770,3430,3430,3430,3430,0
20231212,180800,2523575770,3430,3430,3430,3430,0
20231212,180700,2523575770,3430,3430,3430,3430,0
20231212,180600,2523575770,3430,3430,3430,3430,0
20231212,180500,2523575770,3430,3430,3430,3430,0
20231212,180400,2523575770,3430,3430,3430,3430,0
20231212,180300,2523575770,3430,3430,3430,3430,0
20231212,180200,2523575770,3430,3430,3430,3430,0
20231212,180100,2523575770,3430,3430,3430,3430,0
20231212,180000,2523575770,3430,3430,3430,3430,0
20231212,175900,2523575770,3430,3430,3430,3430,0
20231212,175800,2523575770,3430,3430,3430,3430,0
20231212,175700,2523575770,3430,3430,3430,3430,0
20231212,175600,2523575770,3430,3430,3430,3430,0
20231212,175500,2523575770,3430,3430,3430,3430,0
20231212,175400,2523575770,3430,3430,3430,3430,0
20231212,175300,2523575770,3430,3430,3430,3430,0
20231212,175200,2523575770,3430,3430,3430,3430,0
20231212,175100,2523575770,3430,3430,3430,3430,0
20231212,175000,2523575770,3430,3430,3430,3430,0
20231212,174900,2523575770,3430,3430,3430,3430,0
20231212,174800,2523575770,3430,3430,3430,3430,0
20231212,174700,2523575770,3430,3430,3430,3430,0
20231212,174600,2523575770,3430,3430,3430,3430,0
20231212,174500,2523575770,3430,3430,3430,3430,12775
20231212,174400,2523575770,3430,3430,3430,3430,0
20231212,174300,2523575770,3430,3430,3430,3430,0
20231212,174200,2523575770,3430,3430,3430,3430,0
20231212,174100,2523575770,3430,3430,3430,3430,0
20231212,174000,2523575770,3430,3430,3430,3430,0
20231212,173900,2523575770,3430,3430,3430,3430,0
20231212,173800,2523575770,3430,3430,3430,3430,0
20231212,173700,2523575770,3430,3430,3430,3430,0
20231212,173600,2523575770,3430,3430,3430,3430,0
20231212,173500,2523575770,3430,3430,3430,3430,0
20231212,173400,2523575770,3430,3430,3430,3430,0
20231212,173300,2523575770,3430,3430,3430,3430,0
20231212,173200,2523575770,3430,3430,3430,3430,0
20231212,173100,2523575770,3430,3430,3430,3430,0
20231212,173000,2523575770,3430,3430,3430,3430,0
20231212,172900,2523575770,3430,3430,3430,3430,0
20231212,172800,2523575770,3430,3430,3430,3430,0
20231212,172700,2523575770,3430,3430,3430,3430,0
20231212,172600,2523575770,3430,3430,3430,3430,0
20231212,172500,2523575770,3430,3430,3430,3430,0
20231212,172400,2523575770,3430,3430,3430,3430,0
20231212,172300,2523575770,3430,3430,3430,3430,0
20231212,172200,2523575770,3430,3430,3430,3430,0
20231212,172100,2523575770,3430,3430,3430,3430,0
20231212,172000,2523575770,3430,3430,3430,3430,0
20231212,171900,2523575770,3430,3430,3430,3430,0
20231212,171800,2523575770,3430,3430,3430,3430,0
20231212,171700,2523575770,3430,3430,3430,3430,0
20231212,171600,2523575770,3430,3430,3430,3430,0
20231212,171500,2523575770,3430,3430,3430,3430,12775
20231212,171400,2523575770,3430,3430,3430,3430,0
20231212,171300,2523575770,3430,3430,3430,3430,0
20231212,171200,2523575770,3430,3430,3430,3430,0
20231212,171100,2523575770,3430,3430,3430,3430,0
20231212,171000,2523575770,3430,3430,3430,3430,0
20231212,170900,2523575770,3430,3430,3430,3430,0
20231212,170800,2523575770,3430,3430,3430,3430,0
20231212,170700,2523575770,3430,3430,3430,3430,0
20231212,170600,2523575770,3430,3430,3430,3430,0
20231212,170500,2523575770,3430,3430,3430,3430,0
20231212,170400,2523575770,3430,3430,3430,3430,0
20231212,170300,2523575770,3430,3430,3430,3430,0
20231212,170200,2523575770,3430,3430,3430,3430,0
20231212,170100,2523575770,3430,3430,3430,3430,0
20231212,170000,2523575770,3430,3430,3430,3430,0
20231212,165900,2523575770,3430,3430,3430,3430,0
20231212,165800,2523575770,3430,3430,3430,3430,0
20231212,165700,2523575770,3430,3430,3430,3430,0
20231212,165600,2523575770,3430,3430,3430,3430,0
20231212,165500,2523575770,3430,3430,3430,3430,0
20231212,165400,2523575770,3430,3430,3430,3430,0
20231212,165300,2523575770,3430,3430,3430,3430,0
20231212,165200,2523575770,3430,3430,3430,3430,0
20231212,165100,2523575770,3430,3430,3430,3430,0
20231212,165000,2523575770,3430,3430,3430,3430,0
20231212,164900,2523575770,3430,3430,3430,3430,0
20231212,164800,2523575770,3430,3430,3430,3430,0
20231212,164700,2523575770,3430,3430,3430,3430,0
20231212,164600,2523575770,3430,3430,3430,3430,0
20231212,164500,2523575770,3430,3430,3430,3430,12775
20231212,164400,2523575770,3430,3430,3430,3430,0
20231212,164300,2523575770,3430,3430,3430,3430,0
20231212,164200,2523575770,3430,3430,3430,3430,0
20231212,164100,2523575770,3430,3430,3430,3430,0
20231212,164000,2523575770,3430,3430,3430,3430,0
20231212,163900,2523575770,3430,3430,3430,3430,0
20231212,163800,2523575770,3430,3430,3430,3430,0
20231212,163700,2523575770,3430,3430,3430,3430,0
20231212,163600,2523575770,3430,3430,3430,3430,0
20231212,163500,2523575770,3430,3430,3430,3430,0
20231212,163400,2523575770,3430,3430,3430,3430,0
20231212,163300,2523575770,3430,3430,3430,3430,0
20231212,163200,2523575770,3430,3430,3430,3430,0
20231212,163100,2523575770,3430,3430,3430,3430,0
20231212,163000,2523575770,3430,3430,3430,3430,0
20231212,162900,2523575770,3430,3430,3430,3430,0
20231212,162800,2523575770,3430,3430,3430,3430,0
20231212,162700,2523575770,3430,3430,3430,3430,0
20231212,162600,2523575770,3430,3430,3430,3430,0
20231212,162500,2523575770,3430,3430,3430,3430,0
20231212,162400,2523575770,3430,3430,3430,3430,0
20231212,162300,2523575770,3430,3430,3430,3430,0
20231212,162200,2523575770,3430,3430,3430,3430,0
20231212,162100,2523575770,3430,3430,3430,3430,0
20231212,162000,2523575770,3430,3430,3430,3430,0
20231212,161900,2523575770,3430,3430,3430,3430,0
20231212,161800,2523575770,3430,3430,3430,3430,0
20231212,161700,2523575770,3430,3430,3430,3430,0
20231212,161600,2523575770,3430,3430,3430,3430,0
20231212,161500,2523575770,3430,3430,3430,3430,12775
20231212,161400,2523575770,3430,3430,3430,3430,0
20231212,161300,2523575770,3430,3430,3430,3430,0
20231212,161200,2523575770,3430,3430,3430,3430,0
20231212,161100,2523575770,3430,3430,3430,3430,0
20231212,161000,2523575770,3430,3430,3430,3430,0
20231212,160900,2523575770,3430,3430,3430,3430,0
20231212,160800,2523575770,3430,3430,3430,3430,0
20231212,160700,2523575770,3430,3430,3430,3430,0
20231212,160600,2523575770,3430,3430,3430,3430,0
20231212,160500,2523575770,3430,3430,3430,3430,0
20231212,160400,2523575770,3430,3430,3430,3430,0
20231212,160300,2523575770,3430,3430,3430,3430,0
20231212,160200,2523575770,3430,3430,3430,3430,0
20231212,160100,2523575770,3430,3430,3430,3430,0
20231212,160000,2523575770,3430,3430,3430,3430,0
20231212,155900,2523575770,3430,3430,3430,3430,0
20231212,155800,2523575770,3430,3430,3430,3430,0
20231212,155700,2523575770,3430,3430,3430,3430,0
20231212,155600,2523575770,3430,3430,3430,3430,0
20231212,155500,2523575770,3430,3430,3430,3430,0
20231212,155400,2523575770,3430,3430,3430,3430,0
20231212,155300,2523575770,3430,3430,3430,3430,0
20231212,155200,2523575770,3430,3430,3430,3430,0
20231212,155100,2523575770,3430,3430,3430,3430,0
20231212,155000,2523575770,3430,3430,3430,3430,0
20231212,154900,2523575770,3430,3430,3430,3430,0
20231212,154800,2523575770,3430,3430,3430,3430,0
20231212,154700,2523575770,3430,3430,3430,3430,0
20231212,154600,2523575770,3430,3430,3430,3430,0
20231212,154500,2523575770,3430,3430,3430,3430,12775
20231212,154400,2523575770,3430,3430,3430,3430,0
20231212,154300,2523575770,3430,3430,3430,3430,0
20231212,154200,2523575770,3430,3430,3430,3430,0
20231212,154100,2523575770,3430,3430,3430,3430,0
20231212,154000,2523575770,3430,3430,3430,3430,0
20231212,153900,2523575770,3430,3430,3430,3430,0
20231212,153800,2523575770,3430,3430,3430,3430,0
20231212,153700,2523575770,3430,3430,3430,3430,0
20231212,153600,2523575770,3430,3430,3430,3430,0
20231212,153500,2523575770,3430,3430,3430,3430,0
20231212,153400,2523575770,3430,3430,3430,3430,0
20231212,153300,2523575770,3430,3430,3430,3430,0
20231212,153200,2523575770,3430,3430,3430,3430,0
20231212,153100,2523575770,3430,3430,3430,3430,0
20231212,153000,2523575770,3430,3430,3430,3430,12775
20231212,152900,2479757520,3435,3435,3435,3435,0
20231212,152800,2479757520,3435,3435,3435,3435,0
20231212,152700,2479757520,3435,3435,3435,3435,0
20231212,152600,2479757520,3435,3435,3435,3435,0
20231212,152500,2479757520,3435,3435,3435,3435,0
20231212,152400,2479757520,3435,3435,3435,3435,0
20231212,152300,2479757520,3435,3435,3435,3435,0
20231212,152200,2479757520,3435,3435,3435,3435,0
20231212,152100,2479757520,3435,3435,3435,3435,0
20231212,152000,2479757520,3435,3435,3435,3435,0
20231212,151900,2479757520,3435,3425,3435,3410,4016
20231212,151800,2466017610,3435,3430,3435,3425,771
20231212,151700,2463370165,3435,3425,3435,3425,75
20231212,151600,2463112680,3425,3425,3430,3425,4989
20231212,151500,2446025330,3430,3430,3430,3430,1773
20231212,151400,2439943940,3430,3440,3440,3430,16
20231212,151300,2439889050,3430,3430,3430,3430,15
20231212,151200,2439837600,3440,3435,3440,3430,773
20231212,151100,2437185975,3430,3435,3440,3430,1161
20231212,151000,2433198875,3440,3435,3440,3435,451
20231212,150900,2431649685,3435,3435,3435,3435,560
20231212,150800,2429726085,3440,3440,3440,3440,292
20231212,150700,2428721605,3435,3440,3440,3435,305
20231212,150600,2427672485,3435,3440,3440,3435,3695
20231212,150500,2414962230,3440,3445,3445,3440,1962
20231212,150400,2408208215,3445,3445,3445,3445,3579
20231212,150300,2395878560,3445,3445,3450,3445,2280
20231212,150200,2388013960,3445,3445,3445,3445,14
20231212,150100,2387965730,3450,3445,3450,3445,1506
20231212,150000,2382777435,3445,3445,3445,3445,15
20231212,145900,2382725760,3445,3445,3450,3445,20
20231212,145800,2382656855,3445,3445,3445,3445,100
20231212,145700,2382312355,3445,3445,3445,3445,326
20231212,145600,2381189285,3450,3450,3450,3445,16
20231212,145500,2381134155,3445,3445,3450,3445,2507
20231212,145400,2372497250,3445,3445,3445,3445,127
20231212,145300,2372059735,3450,3440,3450,3440,884
20231212,145200,2369014420,3440,3445,3445,3440,154
20231212,145100,2368484390,3440,3445,3445,3440,86
20231212,145000,2368188200,3440,3445,3445,3440,47
20231212,144900,2368026420,3445,3445,3445,3445,527
20231212,144800,2366210905,3445,3445,3445,3445,18
20231212,144700,2366148895,3445,3450,3450,3445,1363
20231212,144600,2361448630,3445,3445,3445,3445,10
20231212,144500,2361414180,3450,3440,3450,3440,2865
20231212,144400,2351545070,3440,3440,3440,3440,53
20231212,144300,2351362750,3440,3440,3440,3440,174
20231212,144200,2350764190,3440,3440,3440,3440,15
20231212,144100,2350712590,3440,3440,3445,3440,26
20231212,144000,2350623145,3445,3445,3445,3445,51
20231212,143900,2350447450,3440,3440,3440,3440,14
20231212,143800,2350399290,3440,3440,3440,3440,17
20231212,143700,2350340810,3435,3435,3435,3435,14
20231212,143600,2350292720,3435,3435,3435,3435,15
20231212,143500,2350241195,3435,3435,3435,3435,93
20231212,143400,2349921740,3435,3435,3435,3435,15
20231212,143300,2349870215,3435,3435,3435,3435,14
20231212,143200,2349822125,3435,3440,3440,3435,17
20231212,143100,2349763725,3435,3440,3440,3435,3283
20231212,143000,2338470380,3440,3445,3445,3440,35
20231212,142900,2338349875,3445,3445,3445,3445,41
20231212,142800,2338208630,3445,3440,3445,3440,79
20231212,142700,2337936550,3440,3445,3445,3440,132
20231212,142600,2337481880,3440,3440,3440,3440,26
20231212,142500,2337392440,3440,3450,3450,3440,262
20231212,142400,2336489870,3450,3450,3450,3445,36
20231212,142300,2336365740,3450,3450,3450,3450,41
20231212,142200,2336224290,3450,3455,3455,3450,44
20231212,142100,2336072290,3455,3445,3455,3445,167
20231212,142000,2335495465,3445,3445,3445,3445,14
20231212,141900,2335447235,3445,3455,3455,3445,36
20231212,141800,2335323000,3455,3445,3455,3445,3548
20231212,141700,2323064710,3435,3435,3435,3435,0
20231212,141600,2323064710,3435,3445,3455,3435,71
20231212,141500,2322820435,3455,3435,3455,3435,10150
20231212,141400,2287814735,3440,3440,3440,3430,189
20231212,141300,2287166045,3440,3440,3440,3440,41
20231212,141200,2287025005,3440,3440,3440,3440,42
20231212,141100,2286880525,3440,3440,3440,3440,71
20231212,141000,2286636285,3440,3435,3440,3435,22
20231212,140900,2286560610,3430,3435,3435,3430,22
20231212,140800,2286485045,3435,3440,3440,3435,139
20231212,140700,2286007260,3440,3440,3440,3440,0
20231212,140600,2286007260,3440,3445,3445,3440,72
20231212,140500,2285759375,3445,3445,3445,3445,42
20231212,140400,2285614685,3445,3445,3445,3445,41
20231212,140300,2285473440,3445,3440,3445,3440,43
20231212,140200,2285325415,3440,3440,3440,3440,44
20231212,140100,2285174055,3440,3440,3440,3440,40
20231212,140000,2285036455,3440,3435,3440,3430,638
20231212,135900,2282843255,3430,3435,3435,3430,11
20231212,135800,2282805520,3430,3430,3430,3430,2
20231212,135700,2282798660,3435,3435,3435,3435,547
20231212,135600,2280919715,3440,3440,3440,3440,50
20231212,135500,2280747715,3435,3435,3435,3435,8
20231212,135400,2280720235,3435,3435,3435,3435,0
20231212,135300,2280720235,3435,3435,3435,3435,0
20231212,135200,2280720235,3435,3435,3435,3435,1188
20231212,135100,2276639455,3445,3445,3445,3445,33
20231212,135000,2276525770,3445,3445,3445,3445,483
20231212,134900,2274861835,3440,3440,3440,3440,10
20231212,134800,2274827435,3435,3435,3435,3435,2020
20231212,134700,2267888735,3445,3440,3445,3435,548
20231212,134600,2266003155,3440,3440,3440,3440,86
20231212,134500,2265707315,3445,3440,3445,3440,305
20231212,134400,2264658100,3440,3445,3445,3440,589
20231212,134300,2262629440,3445,3445,3445,3445,0
20231212,134200,2262629440,3445,3445,3445,3445,1
20231212,134100,2262625995,3435,3435,3440,3435,1520
20231212,134000,2257397540,3435,3430,3435,3425,3083
20231212,133900,2246816325,3430,3430,3430,3430,1
20231212,133800,2246812895,3440,3440,3440,3440,4
20231212,133700,2246799135,3445,3445,3445,3445,0
20231212,133600,2246799135,3445,3435,3445,3435,32
20231212,133500,2246689125,3430,3435,3435,3430,1243
20231212,133400,2242421495,3430,3430,3430,3430,0
20231212,133300,2242421495,3430,3445,3445,3430,3532
20231212,133200,2230281445,3440,3440,3440,3440,127
20231212,133100,2229844565,3450,3450,3450,3450,1
20231212,133000,2229841115,3450,3450,3450,3450,1
20231212,132900,2229837665,3450,3450,3450,3450,1
20231212,132800,2229834215,3445,3445,3445,3445,0
20231212,132700,2229834215,3445,3445,3445,3445,8
20231212,132600,2229806655,3445,3445,3450,3445,3
20231212,132500,2229796315,3445,3445,3445,3445,0
20231212,132400,2229796315,3445,3445,3445,3445,4
20231212,132300,2229782535,3445,3445,3445,3445,1
20231212,132200,2229779090,3445,3445,3445,3445,201
20231212,132100,2229086645,3440,3440,3440,3440,0
20231212,132000,2229086645,3440,3450,3450,3440,1500
20231212,131900,2223923975,3450,3450,3450,3450,1483
20231212,131800,2218807625,3450,3450,3450,3450,306
20231212,131700,2217751925,3450,3445,3450,3440,1026
20231212,131600,2214222260,3440,3450,3450,3440,1299
20231212,131500,2209744275,3455,3455,3455,3450,582
20231212,131400,2207733470,3455,3455,3455,3455,119
20231212,131300,2207322325,3455,3455,3460,3455,289
20231212,131200,2206322945,3455,3460,3460,3455,575
20231212,131100,2204335615,3460,3455,3460,3455,451
20231212,131000,2202776910,3455,3455,3455,3455,201
20231212,130900,2202082455,3460,3460,3460,3460,2338
20231212,130800,2193992975,3460,3460,3470,3460,3100
20231212,130700,2183266475,3470,3470,3475,3470,3227
20231212,130600,2172067985,3475,3470,3475,3470,1622
20231212,130500,2166432130,3470,3470,3475,3470,657
20231212,130400,2164151930,3470,3465,3470,3460,5647
20231212,130300,2144574985,3475,3470,3475,3465,1861
20231212,130200,2138110950,3470,3460,3470,3460,864
20231212,130100,2135118480,3455,3455,3455,3455,245
20231212,130000,2134272005,3450,3455,3455,3450,358
20231212,125900,2133035125,3455,3455,3455,3455,127
20231212,125800,2132596340,3455,3450,3455,3450,62
20231212,125700,2132382335,3450,3430,3450,3430,1575
20231212,125600,2126960970,3435,3420,3435,3420,359
20231212,125500,2125727830,3420,3420,3420,3420,44
20231212,125400,2125577350,3420,3420,3420,3420,391
20231212,125300,2124240130,3420,3420,3420,3420,2452
20231212,125200,2115854290,3420,3430,3430,3420,259
20231212,125100,2114967080,3425,3425,3425,3425,1
20231212,125000,2114963655,3435,3435,3435,3425,903
20231212,124900,2111870850,3440,3430,3440,3425,1014
20231212,124800,2108395035,3430,3435,3440,3430,940
20231212,124700,2105162965,3435,3435,3435,3410,3675
20231212,124600,2092583665,3435,3460,3460,3375,50263
20231212,124500,1920582340,3470,3465,3470,3465,766
20231212,124400,1917925310,3460,3460,3460,3460,513
20231212,124300,1916150330,3460,3460,3460,3460,28
20231212,124200,1916053450,3465,3465,3465,3465,66
20231212,124100,1915824760,3465,3470,3470,3465,196
20231212,124000,1915145570,3460,3470,3470,3460,23
20231212,123900,1915065900,3470,3465,3470,3465,95
20231212,123800,1914736450,3470,3470,3470,3470,5
20231212,123700,1914719100,3465,3465,3465,3465,131
20231212,123600,1914265185,3465,3470,3470,3465,6
20231212,123500,1914244380,3465,3465,3465,3465,490
20231212,123400,1912546530,3460,3465,3465,3460,1791
20231212,123300,1906340840,3470,3470,3470,3470,62
20231212,123200,1906125700,3470,3465,3470,3465,314
20231212,123100,1905037375,3470,3470,3470,3470,1392
20231212,123000,1900207135,3470,3465,3470,3465,3307
20231212,122900,1888738330,3465,3465,3465,3465,85
20231212,122800,1888443805,3465,3465,3465,3465,2105
20231212,122700,1881149980,3465,3460,3465,3460,119
20231212,122600,1880737740,3460,3460,3460,3460,213
20231212,122500,1880000760,3460,3460,3460,3460,2505
20231212,122400,1871333460,3455,3455,3455,3455,3000
20231212,122300,1860968460,3455,3455,3455,3455,0
20231212,122200,1860968460,3455,3455,3455,3455,28
20231212,122100,1860871720,3455,3450,3455,3450,185
20231212,122000,1860232555,3455,3455,3455,3450,324
20231212,121900,1859114665,3450,3450,3450,3450,64
20231212,121800,1858893865,3450,3450,3450,3450,0
20231212,121700,1858893865,3450,3450,3450,3450,0
20231212,121600,1858893865,3450,3450,3450,3450,0
20231212,121500,1858893865,3450,3450,3450,3450,58
20231212,121400,1858693765,3455,3460,3460,3455,593
20231212,121300,1856644945,3455,3460,3460,3455,10
20231212,121200,1856610350,3460,3460,3460,3460,400
20231212,121100,1855226350,3460,3465,3465,3455,280
20231212,121000,1854258815,3465,3465,3465,3465,71
20231212,120900,1854012800,3465,3460,3470,3460,3900
20231212,120800,1840493490,3460,3455,3460,3455,592
20231212,120700,1838448105,3450,3445,3450,3445,1588
20231212,120600,1832969520,3445,3445,3445,3445,0
20231212,120500,1832969520,3445,3440,3445,3440,1836
20231212,120400,1826644600,3440,3440,3440,3440,450
20231212,120300,1825096600,3440,3440,3440,3440,0
20231212,120200,1825096600,3440,3430,3440,3430,444
20231212,120100,1823570240,3435,3435,3435,3435,5
20231212,120000,1823553065,3435,3440,3440,3430,46
20231212,115900,1823395215,3440,3435,3440,3435,1036
20231212,115800,1819836510,3435,3435,3435,3435,100
20231212,115700,1819493010,3435,3435,3435,3435,0
20231212,115600,1819493010,3435,3425,3435,3425,107
20231212,115500,1819125605,3420,3425,3425,3420,2349
20231212,115400,1811090460,3425,3430,3430,3425,1271
20231212,115300,1806733885,3435,3435,3435,3435,0
20231212,115200,1806733885,3435,3435,3435,3435,0
20231212,115100,1806733885,3435,3435,3435,3435,873
20231212,115000,1803735130,3435,3435,3435,3435,700
20231212,114900,1801330630,3435,3435,3435,3435,274
20231212,114800,1800389440,3435,3435,3435,3435,4
20231212,114700,1800375700,3440,3440,3440,3440,695
20231212,114600,1797984900,3445,3445,3445,3445,1204
20231212,114500,1793837120,3450,3450,3450,3450,304
20231212,114400,1792788320,3450,3450,3450,3450,1880
20231212,114300,1786302320,3450,3450,3450,3445,57
20231212,114200,1786105720,3445,3445,3445,3445,0
20231212,114100,1786105720,3445,3440,3445,3435,1572
20231212,114000,1780692450,3435,3435,3435,3435,1465
20231212,113900,1775660175,3435,3430,3435,3430,697
20231212,113800,1773266055,3425,3425,3425,3425,0
20231212,113700,1773266055,3425,3425,3425,3425,0
20231212,113600,1773266055,3425,3425,3425,3425,0
20231212,113500,1773266055,3425,3425,3425,3425,0
20231212,113400,1773266055,3425,3430,3430,3425,3000
20231212,113300,1762989020,3435,3435,3435,3435,45
20231212,113200,1762834445,3430,3430,3430,3430,235
20231212,113100,1762028395,3430,3430,3430,3430,420
20231212,113000,1760587795,3430,3430,3430,3430,1
20231212,112900,1760584365,3435,3435,3435,3435,1128
20231212,112800,1756709685,3440,3440,3440,3440,0
20231212,112700,1756709685,3440,3440,3440,3440,300
20231212,112600,1755677685,3440,3450,3450,3440,5024
20231212,112500,1738350315,3450,3450,3450,3450,177
20231212,112400,1737739665,3455,3455,3455,3455,4357
20231212,112300,1722686230,3455,3450,3455,3450,1349
20231212,112200,1718032175,3450,3450,3450,3450,1
20231212,112100,1718028725,3450,3445,3450,3445,1698
20231212,112000,1712176615,3440,3440,3440,3440,260
20231212,111900,1711282215,3440,3440,3440,3440,100
20231212,111800,1710938215,3440,3445,3445,3440,199
20231212,111700,1710252665,3445,3445,3445,3445,2
20231212,111600,1710245775,3450,3450,3450,3450,2493
20231212,111500,1701644925,3450,3455,3455,3450,1095
20231212,111400,1697861705,3455,3450,3455,3450,12
20231212,111300,1697820295,3450,3420,3450,3420,16494
20231212,111200,1640964460,3425,3425,3425,3425,0
20231212,111100,1640964460,3425,3425,3425,3425,59
20231212,111000,1640762385,3425,3425,3425,3425,14
20231212,110900,1640714435,3425,3425,3425,3420,1098
20231212,110800,1636954510,3425,3425,3425,3425,1
20231212,110700,1636951085,3425,3425,3425,3425,47
20231212,110600,1636790110,3425,3425,3425,3425,33
20231212,110500,1636677085,3425,3420,3425,3420,2
20231212,110400,1636670240,3425,3425,3425,3425,0
20231212,110300,1636670240,3425,3425,3425,3425,0
20231212,110200,1636670240,3425,3425,3425,3425,0
20231212,110100,1636670240,3425,3420,3425,3420,83
20231212,110000,1636386280,3415,3415,3415,3415,29
20231212,105900,1636287245,3420,3420,3420,3420,0
20231212,105800,1636287245,3420,3420,3420,3420,35
20231212,105700,1636167545,3420,3420,3420,3420,4
20231212,105600,1636153865,3420,3420,3420,3420,661
20231212,105500,1633893245,3420,3420,3420,3420,505
20231212,105400,1632166145,3410,3410,3410,3410,0
20231212,105300,1632166145,3410,3420,3420,3410,768
20231212,105200,1629544645,3415,3415,3420,3415,6299
20231212,105100,1608031580,3415,3420,3420,3415,1707
20231212,105000,1602198640,3415,3420,3420,3415,399
20231212,104900,1600835805,3415,3425,3425,3415,9798
20231212,104800,1567304025,3430,3430,3430,3430,270
20231212,104700,1566377925,3430,3430,3430,3430,10
20231212,104600,1566343625,3430,3435,3435,3430,4116
20231212,104500,1552217500,3435,3435,3435,3435,442
20231212,104400,1550699230,3435,3435,3435,3435,0
20231212,104300,1550699230,3435,3430,3435,3430,371
20231212,104200,1549426275,3430,3430,3430,3430,10
20231212,104100,1549391975,3430,3430,3435,3430,623
20231212,104000,1547255080,3430,3435,3435,3430,133
20231212,103900,1546798725,3435,3435,3435,3435,276
20231212,103800,1545850665,3435,3430,3435,3430,1489
20231212,103700,1540737330,3430,3430,3430,3425,81
20231212,103600,1540459515,3430,3440,3445,3425,3850
20231212,103500,1527252060,3445,3430,3445,3425,1094
20231212,103400,1523498355,3430,3440,3450,3430,4743
20231212,103300,1507223760,3435,3435,3440,3430,4334
20231212,103200,1492348690,3435,3435,3440,3435,112
20231212,103100,1491963965,3435,3440,3440,3435,110
20231212,103000,1491586065,3450,3440,3450,3440,2
20231212,102900,1491579175,3450,3440,3450,3435,2386
20231212,102800,1483374990,3445,3455,3455,3440,5070
20231212,102700,1465924960,3455,3460,3460,3450,1229
20231212,102600,1461679040,3455,3475,3475,3445,3166
20231212,102500,1450749975,3475,3465,3475,3465,4072
20231212,102400,1436618570,3465,3465,3465,3465,169
20231212,102300,1436032985,3465,3470,3470,3455,378
20231212,102200,1434721940,3470,3470,3470,3455,1135
20231212,102100,1430798480,3470,3465,3470,3455,484
20231212,102000,1429122120,3460,3460,3460,3455,146
20231212,101900,1428617145,3460,3455,3460,3455,141
20231212,101800,1428129490,3460,3450,3460,3445,645
20231212,101700,1425906530,3450,3450,3460,3440,4077
20231212,101600,1411852860,3450,3450,3450,3440,2061
20231212,101500,1404742510,3440,3450,3460,3440,433
20231212,101400,1403249080,3450,3450,3450,3440,1899
20231212,101300,1396710735,3450,3450,3455,3440,2307
20231212,101200,1388752460,3445,3465,3470,3440,17280
20231212,101100,1329111095,3470,3465,3470,3460,1154
20231212,101000,1325115280,3465,3460,3470,3455,4035
20231212,100900,1311142020,3455,3470,3470,3455,12125
20231212,100800,1269171655,3480,3480,3480,3470,7758
20231212,100700,1242206645,3490,3485,3490,3480,2277
20231212,100600,1234264330,3490,3490,3490,3480,867
20231212,100500,1231245850,3490,3490,3495,3490,2721
20231212,100400,1221749460,3490,3480,3495,3480,4236
20231212,100300,1206955450,3490,3475,3495,3470,2266
20231212,100200,1199077305,3475,3485,3485,3475,1580
20231212,100100,1193580205,3485,3500,3500,3485,4046
20231212,100000,1179447795,3500,3485,3500,3480,12591
20231212,095900,1135479395,3485,3485,3490,3480,485
20231212,095800,1133789270,3485,3480,3485,3480,3115
20231212,095700,1122940775,3485,3480,3485,3480,1806
20231212,095600,1116654780,3485,3485,3485,3470,4909
20231212,095500,1099557735,3485,3475,3485,3470,3999
20231212,095400,1085643185,3475,3490,3490,3475,6880
20231212,095300,1061686255,3490,3500,3505,3490,14058
20231212,095200,1012514485,3500,3480,3500,3480,35173
20231212,095100,889665370,3480,3470,3480,3470,5000
20231212,095000,872275625,3470,3465,3470,3465,1663
20231212,094900,866505710,3465,3470,3475,3465,9623
20231212,094800,833158090,3470,3475,3480,3465,7044
20231212,094700,808684860,3470,3465,3470,3460,7773
20231212,094600,781749065,3460,3450,3465,3450,15705
20231212,094500,727488815,3450,3445,3450,3445,1029
20231212,094400,723943405,3445,3445,3450,3440,2893
20231212,094300,713971750,3445,3445,3445,3445,88
20231212,094200,713668590,3440,3435,3450,3430,5463
20231212,094100,694909375,3430,3445,3445,3430,1807
20231212,094000,688694290,3450,3445,3450,3445,4182
20231212,093900,674266645,3445,3430,3450,3425,8725
20231212,093800,644304610,3425,3460,3460,3425,21821
20231212,093700,569307885,3455,3445,3475,3445,30159
20231212,093600,464949335,3440,3435,3450,3430,17101
20231212,093500,406150900,3430,3430,3435,3430,3717
20231212,093400,393399985,3430,3435,3445,3430,3549
20231212,093300,381200725,3445,3415,3445,3415,10783
20231212,093200,344195525,3410,3400,3410,3400,1132
20231212,093100,340338055,3400,3405,3405,3400,125
20231212,093000,339913030,3400,3400,3400,3400,5649
20231212,092900,320706430,3410,3410,3410,3405,187
20231212,092800,320069665,3410,3405,3410,3400,4537
20231212,092700,304632650,3400,3400,3425,3400,9120
20231212,092600,273540525,3410,3410,3410,3400,3282
20231212,092500,262352380,3410,3375,3410,3375,3854
20231212,092400,249250390,3375,3380,3385,3375,988
20231212,092300,245911005,3380,3370,3390,3370,2451
20231212,092200,237626605,3380,3380,3385,3370,5676
20231212,092100,218453035,3385,3410,3410,3385,15882
20231212,092000,164666125,3410,3400,3410,3400,2145
20231212,091900,157363020,3400,3400,3405,3395,3323
20231212,091800,146061700,3400,3365,3400,3365,7469
20231212,091700,120692095,3365,3365,3375,3360,1906
20231212,091600,114269400,3365,3365,3365,3365,44
20231212,091500,114121340,3365,3370,3370,3365,34
20231212,091400,114006870,3370,3370,3370,3365,335
20231212,091300,112878025,3370,3355,3370,3350,3172
20231212,091200,102233485,3350,3345,3350,3345,9561
20231212,091100,70208720,3345,3345,3345,3345,247
20231212,091000,69382505,3345,3340,3345,3330,350
20231212,090900,68216280,3340,3330,3340,3330,324
20231212,090800,67136860,3340,3345,3350,3335,9208
20231212,090700,36321935,3340,3335,3340,3335,4279
20231212,090600,22036970,3335,3335,3335,3335,0
20231212,090500,22036970,3335,3335,3335,3335,1
20231212,090400,22033635,3340,3340,3340,3340,3375
20231212,090300,10761135,3340,3330,3340,3330,1850
20231212,090200,4585430,3325,3335,3335,3325,769
20231212,090100,2027565,3335,3335,3335,3335,200
20231212,090000,1360565,3335,3325,3335,3325,408