stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203400,48487661362,2000,2000,2000,2000,62315
20231212,203300,48487661362,2000,2000,2000,2000,0
20231212,203200,48487661362,2000,2000,2000,2000,0
20231212,203100,48487661362,2000,2000,2000,2000,0
20231212,203000,48487661362,2000,2000,2000,2000,0
20231212,202900,48487661362,2000,2000,2000,2000,0
20231212,202800,48487661362,2000,2000,2000,2000,0
20231212,202700,48487661362,2000,2000,2000,2000,0
20231212,202600,48487661362,2000,2000,2000,2000,0
20231212,202500,48487661362,2000,2000,2000,2000,0
20231212,202400,48487661362,2000,2000,2000,2000,0
20231212,202300,48487661362,2000,2000,2000,2000,0
20231212,202200,48487661362,2000,2000,2000,2000,0
20231212,202100,48487661362,2000,2000,2000,2000,0
20231212,202000,48487661362,2000,2000,2000,2000,0
20231212,201900,48487661362,2000,2000,2000,2000,0
20231212,201800,48487661362,2000,2000,2000,2000,0
20231212,201700,48487661362,2000,2000,2000,2000,0
20231212,201600,48487661362,2000,2000,2000,2000,0
20231212,201500,48487661362,2000,2000,2000,2000,0
20231212,201400,48487661362,2000,2000,2000,2000,0
20231212,201300,48487661362,2000,2000,2000,2000,0
20231212,201200,48487661362,2000,2000,2000,2000,0
20231212,201100,48487661362,2000,2000,2000,2000,0
20231212,201000,48487661362,2000,2000,2000,2000,0
20231212,200900,48487661362,2000,2000,2000,2000,0
20231212,200800,48487661362,2000,2000,2000,2000,0
20231212,200700,48487661362,2000,2000,2000,2000,0
20231212,200600,48487661362,2000,2000,2000,2000,0
20231212,200500,48487661362,2000,2000,2000,2000,0
20231212,200400,48487661362,2000,2000,2000,2000,62315
20231212,200300,48487661362,2000,2000,2000,2000,0
20231212,200200,48487661362,2000,2000,2000,2000,0
20231212,200100,48487661362,2000,2000,2000,2000,0
20231212,200000,48487661362,2000,2000,2000,2000,0
20231212,195900,48487661362,2000,2000,2000,2000,0
20231212,195800,48487661362,2000,2000,2000,2000,0
20231212,195700,48487661362,2000,2000,2000,2000,0
20231212,195600,48487661362,2000,2000,2000,2000,0
20231212,195500,48487661362,2000,2000,2000,2000,0
20231212,195400,48487661362,2000,2000,2000,2000,0
20231212,195300,48487661362,2000,2000,2000,2000,0
20231212,195200,48487661362,2000,2000,2000,2000,0
20231212,195100,48487661362,2000,2000,2000,2000,0
20231212,195000,48487661362,2000,2000,2000,2000,0
20231212,194900,48487661362,2000,2000,2000,2000,0
20231212,194800,48487661362,2000,2000,2000,2000,0
20231212,194700,48487661362,2000,2000,2000,2000,0
20231212,194600,48487661362,2000,2000,2000,2000,0
20231212,194500,48487661362,2000,2000,2000,2000,0
20231212,194400,48487661362,2000,2000,2000,2000,0
20231212,194300,48487661362,2000,2000,2000,2000,0
20231212,194200,48487661362,2000,2000,2000,2000,0
20231212,194100,48487661362,2000,2000,2000,2000,0
20231212,194000,48487661362,2000,2000,2000,2000,0
20231212,193900,48487661362,2000,2000,2000,2000,0
20231212,193800,48487661362,2000,2000,2000,2000,0
20231212,193700,48487661362,2000,2000,2000,2000,0
20231212,193600,48487661362,2000,2000,2000,2000,0
20231212,193500,48487661362,2000,2000,2000,2000,0
20231212,193400,48487661362,2000,2000,2000,2000,62315
20231212,193300,48487661362,2000,2000,2000,2000,0
20231212,193200,48487661362,2000,2000,2000,2000,0
20231212,193100,48487661362,2000,2000,2000,2000,0
20231212,193000,48487661362,2000,2000,2000,2000,0
20231212,192900,48487661362,2000,2000,2000,2000,0
20231212,192800,48487661362,2000,2000,2000,2000,0
20231212,192700,48487661362,2000,2000,2000,2000,0
20231212,192600,48487661362,2000,2000,2000,2000,0
20231212,192500,48487661362,2000,2000,2000,2000,0
20231212,192400,48487661362,2000,2000,2000,2000,0
20231212,192300,48487661362,2000,2000,2000,2000,0
20231212,192200,48487661362,2000,2000,2000,2000,0
20231212,192100,48487661362,2000,2000,2000,2000,0
20231212,192000,48487661362,2000,2000,2000,2000,0
20231212,191900,48487661362,2000,2000,2000,2000,0
20231212,191800,48487661362,2000,2000,2000,2000,0
20231212,191700,48487661362,2000,2000,2000,2000,0
20231212,191600,48487661362,2000,2000,2000,2000,0
20231212,191500,48487661362,2000,2000,2000,2000,0
20231212,191400,48487661362,2000,2000,2000,2000,0
20231212,191300,48487661362,2000,2000,2000,2000,0
20231212,191200,48487661362,2000,2000,2000,2000,0
20231212,191100,48487661362,2000,2000,2000,2000,0
20231212,191000,48487661362,2000,2000,2000,2000,0
20231212,190900,48487661362,2000,2000,2000,2000,0
20231212,190800,48487661362,2000,2000,2000,2000,0
20231212,190700,48487661362,2000,2000,2000,2000,0
20231212,190600,48487661362,2000,2000,2000,2000,0
20231212,190500,48487661362,2000,2000,2000,2000,0
20231212,190400,48487661362,2000,2000,2000,2000,62315
20231212,190300,48487661362,2000,2000,2000,2000,0
20231212,190200,48487661362,2000,2000,2000,2000,0
20231212,190100,48487661362,2000,2000,2000,2000,0
20231212,190000,48487661362,2000,2000,2000,2000,0
20231212,185900,48487661362,2000,2000,2000,2000,0
20231212,185800,48487661362,2000,2000,2000,2000,0
20231212,185700,48487661362,2000,2000,2000,2000,0
20231212,185600,48487661362,2000,2000,2000,2000,0
20231212,185500,48487661362,2000,2000,2000,2000,0
20231212,185400,48487661362,2000,2000,2000,2000,0
20231212,185300,48487661362,2000,2000,2000,2000,0
20231212,185200,48487661362,2000,2000,2000,2000,0
20231212,185100,48487661362,2000,2000,2000,2000,0
20231212,185000,48487661362,2000,2000,2000,2000,0
20231212,184900,48487661362,2000,2000,2000,2000,0
20231212,184800,48487661362,2000,2000,2000,2000,0
20231212,184700,48487661362,2000,2000,2000,2000,0
20231212,184600,48487661362,2000,2000,2000,2000,0
20231212,184500,48487661362,2000,2000,2000,2000,0
20231212,184400,48487661362,2000,2000,2000,2000,0
20231212,184300,48487661362,2000,2000,2000,2000,0
20231212,184200,48487661362,2000,2000,2000,2000,0
20231212,184100,48487661362,2000,2000,2000,2000,0
20231212,184000,48487661362,2000,2000,2000,2000,0
20231212,183900,48487661362,2000,2000,2000,2000,0
20231212,183800,48487661362,2000,2000,2000,2000,0
20231212,183700,48487661362,2000,2000,2000,2000,0
20231212,183600,48487661362,2000,2000,2000,2000,0
20231212,183500,48487661362,2000,2000,2000,2000,0
20231212,183400,48487661362,2000,2000,2000,2000,62315
20231212,183300,48487661362,2000,2000,2000,2000,0
20231212,183200,48487661362,2000,2000,2000,2000,0
20231212,183100,48487661362,2000,2000,2000,2000,0
20231212,183000,48487661362,2000,2000,2000,2000,0
20231212,182900,48487661362,2000,2000,2000,2000,0
20231212,182800,48487661362,2000,2000,2000,2000,0
20231212,182700,48487661362,2000,2000,2000,2000,0
20231212,182600,48487661362,2000,2000,2000,2000,0
20231212,182500,48487661362,2000,2000,2000,2000,0
20231212,182400,48487661362,2000,2000,2000,2000,0
20231212,182300,48487661362,2000,2000,2000,2000,0
20231212,182200,48487661362,2000,2000,2000,2000,0
20231212,182100,48487661362,2000,2000,2000,2000,0
20231212,182000,48487661362,2000,2000,2000,2000,0
20231212,181900,48487661362,2000,2000,2000,2000,0
20231212,181800,48487661362,2000,2000,2000,2000,0
20231212,181700,48487661362,2000,2000,2000,2000,0
20231212,181600,48487661362,2000,2000,2000,2000,0
20231212,181500,48487661362,2000,2000,2000,2000,0
20231212,181400,48487661362,2000,2000,2000,2000,0
20231212,181300,48487661362,2000,2000,2000,2000,0
20231212,181200,48487661362,2000,2000,2000,2000,0
20231212,181100,48487661362,2000,2000,2000,2000,0
20231212,181000,48487661362,2000,2000,2000,2000,0
20231212,180900,48487661362,2000,2000,2000,2000,0
20231212,180800,48487661362,2000,2000,2000,2000,0
20231212,180700,48487661362,2000,2000,2000,2000,0
20231212,180600,48487661362,2000,2000,2000,2000,0
20231212,180500,48487661362,2000,2000,2000,2000,0
20231212,180400,48487661362,2000,2000,2000,2000,62315
20231212,180300,48487661362,2000,2000,2000,2000,0
20231212,180200,48487661362,2000,2000,2000,2000,0
20231212,180100,48487661362,2000,2000,2000,2000,0
20231212,180000,48487661362,2000,2000,2000,2000,0
20231212,175900,48487661362,2000,2000,2000,2000,0
20231212,175800,48487661362,2000,2000,2000,2000,0
20231212,175700,48487661362,2000,2000,2000,2000,0
20231212,175600,48487661362,2000,2000,2000,2000,0
20231212,175500,48487661362,2000,2000,2000,2000,0
20231212,175400,48487661362,2000,2000,2000,2000,0
20231212,175300,48487661362,2000,2000,2000,2000,0
20231212,175200,48487661362,2000,2000,2000,2000,0
20231212,175100,48487661362,2000,2000,2000,2000,0
20231212,175000,48487661362,2000,2000,2000,2000,0
20231212,174900,48487661362,2000,2000,2000,2000,0
20231212,174800,48487661362,2000,2000,2000,2000,0
20231212,174700,48487661362,2000,2000,2000,2000,0
20231212,174600,48487661362,2000,2000,2000,2000,0
20231212,174500,48487661362,2000,2000,2000,2000,0
20231212,174400,48487661362,2000,2000,2000,2000,0
20231212,174300,48487661362,2000,2000,2000,2000,0
20231212,174200,48487661362,2000,2000,2000,2000,0
20231212,174100,48487661362,2000,2000,2000,2000,0
20231212,174000,48487661362,2000,2000,2000,2000,0
20231212,173900,48487661362,2000,2000,2000,2000,0
20231212,173800,48487661362,2000,2000,2000,2000,0
20231212,173700,48487661362,2000,2000,2000,2000,0
20231212,173600,48487661362,2000,2000,2000,2000,0
20231212,173500,48487661362,2000,2000,2000,2000,0
20231212,173400,48487661362,2000,2000,2000,2000,62315
20231212,173300,48487661362,2000,2000,2000,2000,0
20231212,173200,48487661362,2000,2000,2000,2000,0
20231212,173100,48487661362,2000,2000,2000,2000,0
20231212,173000,48487661362,2000,2000,2000,2000,0
20231212,172900,48487661362,2000,2000,2000,2000,0
20231212,172800,48487661362,2000,2000,2000,2000,0
20231212,172700,48487661362,2000,2000,2000,2000,0
20231212,172600,48487661362,2000,2000,2000,2000,0
20231212,172500,48487661362,2000,2000,2000,2000,0
20231212,172400,48487661362,2000,2000,2000,2000,0
20231212,172300,48487661362,2000,2000,2000,2000,0
20231212,172200,48487661362,2000,2000,2000,2000,0
20231212,172100,48487661362,2000,2000,2000,2000,0
20231212,172000,48487661362,2000,2000,2000,2000,0
20231212,171900,48487661362,2000,2000,2000,2000,0
20231212,171800,48487661362,2000,2000,2000,2000,0
20231212,171700,48487661362,2000,2000,2000,2000,0
20231212,171600,48487661362,2000,2000,2000,2000,0
20231212,171500,48487661362,2000,2000,2000,2000,0
20231212,171400,48487661362,2000,2000,2000,2000,0
20231212,171300,48487661362,2000,2000,2000,2000,0
20231212,171200,48487661362,2000,2000,2000,2000,0
20231212,171100,48487661362,2000,2000,2000,2000,0
20231212,171000,48487661362,2000,2000,2000,2000,0
20231212,170900,48487661362,2000,2000,2000,2000,0
20231212,170800,48487661362,2000,2000,2000,2000,0
20231212,170700,48487661362,2000,2000,2000,2000,0
20231212,170600,48487661362,2000,2000,2000,2000,0
20231212,170500,48487661362,2000,2000,2000,2000,0
20231212,170400,48487661362,2000,2000,2000,2000,62315
20231212,170300,48487661362,2000,2000,2000,2000,0
20231212,170200,48487661362,2000,2000,2000,2000,0
20231212,170100,48487661362,2000,2000,2000,2000,0
20231212,170000,48487661362,2000,2000,2000,2000,0
20231212,165900,48487661362,2000,2000,2000,2000,0
20231212,165800,48487661362,2000,2000,2000,2000,0
20231212,165700,48487661362,2000,2000,2000,2000,0
20231212,165600,48487661362,2000,2000,2000,2000,0
20231212,165500,48487661362,2000,2000,2000,2000,0
20231212,165400,48487661362,2000,2000,2000,2000,0
20231212,165300,48487661362,2000,2000,2000,2000,0
20231212,165200,48487661362,2000,2000,2000,2000,0
20231212,165100,48487661362,2000,2000,2000,2000,0
20231212,165000,48487661362,2000,2000,2000,2000,0
20231212,164900,48487661362,2000,2000,2000,2000,0
20231212,164800,48487661362,2000,2000,2000,2000,0
20231212,164700,48487661362,2000,2000,2000,2000,0
20231212,164600,48487661362,2000,2000,2000,2000,0
20231212,164500,48487661362,2000,2000,2000,2000,0
20231212,164400,48487661362,2000,2000,2000,2000,0
20231212,164300,48487661362,2000,2000,2000,2000,0
20231212,164200,48487661362,2000,2000,2000,2000,0
20231212,164100,48487661362,2000,2000,2000,2000,0
20231212,164000,48487661362,2000,2000,2000,2000,0
20231212,163900,48487661362,2000,2000,2000,2000,0
20231212,163800,48487661362,2000,2000,2000,2000,0
20231212,163700,48487661362,2000,2000,2000,2000,0
20231212,163600,48487661362,2000,2000,2000,2000,0
20231212,163500,48487661362,2000,2000,2000,2000,0
20231212,163400,48487661362,2000,2000,2000,2000,62315
20231212,163300,48487661362,2000,2000,2000,2000,0
20231212,163200,48487661362,2000,2000,2000,2000,0
20231212,163100,48487661362,2000,2000,2000,2000,0
20231212,163000,48487661362,2000,2000,2000,2000,0
20231212,162900,48487661362,2000,2000,2000,2000,0
20231212,162800,48487661362,2000,2000,2000,2000,0
20231212,162700,48487661362,2000,2000,2000,2000,0
20231212,162600,48487661362,2000,2000,2000,2000,0
20231212,162500,48487661362,2000,2000,2000,2000,0
20231212,162400,48487661362,2000,2000,2000,2000,0
20231212,162300,48487661362,2000,2000,2000,2000,0
20231212,162200,48487661362,2000,2000,2000,2000,0
20231212,162100,48487661362,2000,2000,2000,2000,0
20231212,162000,48487661362,2000,2000,2000,2000,0
20231212,161900,48487661362,2000,2000,2000,2000,0
20231212,161800,48487661362,2000,2000,2000,2000,0
20231212,161700,48487661362,2000,2000,2000,2000,0
20231212,161600,48487661362,2000,2000,2000,2000,0
20231212,161500,48487661362,2000,2000,2000,2000,0
20231212,161400,48487661362,2000,2000,2000,2000,0
20231212,161300,48487661362,2000,2000,2000,2000,0
20231212,161200,48487661362,2000,2000,2000,2000,0
20231212,161100,48487661362,2000,2000,2000,2000,0
20231212,161000,48487661362,2000,2000,2000,2000,0
20231212,160900,48487661362,2000,2000,2000,2000,0
20231212,160800,48487661362,2000,2000,2000,2000,0
20231212,160700,48487661362,2000,2000,2000,2000,0
20231212,160600,48487661362,2000,2000,2000,2000,0
20231212,160500,48487661362,2000,2000,2000,2000,0
20231212,160400,48487661362,2000,2000,2000,2000,62315
20231212,160300,48487661362,2000,2000,2000,2000,0
20231212,160200,48487661362,2000,2000,2000,2000,0
20231212,160100,48487661362,2000,2000,2000,2000,0
20231212,160000,48487661362,2000,2000,2000,2000,0
20231212,155900,48487661362,2000,2000,2000,2000,0
20231212,155800,48487661362,2000,2000,2000,2000,0
20231212,155700,48487661362,2000,2000,2000,2000,0
20231212,155600,48487661362,2000,2000,2000,2000,0
20231212,155500,48487661362,2000,2000,2000,2000,0
20231212,155400,48487661362,2000,2000,2000,2000,0
20231212,155300,48487661362,2000,2000,2000,2000,0
20231212,155200,48487661362,2000,2000,2000,2000,0
20231212,155100,48487661362,2000,2000,2000,2000,0
20231212,155000,48487661362,2000,2000,2000,2000,0
20231212,154900,48487661362,2000,2000,2000,2000,0
20231212,154800,48487661362,2000,2000,2000,2000,0
20231212,154700,48487661362,2000,2000,2000,2000,0
20231212,154600,48487661362,2000,2000,2000,2000,0
20231212,154500,48487661362,2000,2000,2000,2000,0
20231212,154400,48487661362,2000,2000,2000,2000,0
20231212,154300,48487661362,2000,2000,2000,2000,0
20231212,154200,48487661362,2000,2000,2000,2000,0
20231212,154100,48487661362,2000,2000,2000,2000,0
20231212,154000,48487661362,2000,2000,2000,2000,0
20231212,153900,48487661362,2000,2000,2000,2000,0
20231212,153800,48487661362,2000,2000,2000,2000,0
20231212,153700,48487661362,2000,2000,2000,2000,0
20231212,153600,48487661362,2000,2000,2000,2000,0
20231212,153500,48487661362,2000,2000,2000,2000,0
20231212,153400,48487661362,2000,2000,2000,2000,62315
20231212,153300,48487661362,2000,2000,2000,2000,0
20231212,153200,48487661362,2000,2000,2000,2000,0
20231212,153100,48487661362,2000,2000,2000,2000,0
20231212,153000,48487661362,2000,2000,2000,2000,62315
20231212,152900,48363031362,2015,2015,2015,2015,0
20231212,152800,48363031362,2015,2015,2015,2015,0
20231212,152700,48363031362,2015,2015,2015,2015,0
20231212,152600,48363031362,2015,2015,2015,2015,0
20231212,152500,48363031362,2015,2015,2015,2015,0
20231212,152400,48363031362,2015,2015,2015,2015,0
20231212,152300,48363031362,2015,2015,2015,2015,0
20231212,152200,48363031362,2015,2015,2015,2015,0
20231212,152100,48363031362,2015,2015,2015,2015,0
20231212,152000,48363031362,2015,2015,2015,2015,0
20231212,151900,48363031362,2015,2015,2015,2005,21183
20231212,151800,48320469992,2015,2030,2035,2015,19567
20231212,151700,48280791917,2035,2030,2040,2030,15320
20231212,151600,48249619247,2035,2025,2035,2025,12600
20231212,151500,48224026732,2025,2020,2030,2020,8791
20231212,151400,48206188397,2020,2025,2030,2010,7270
20231212,151300,48191495707,2025,2015,2025,2010,9809
20231212,151200,48171712562,2015,2015,2020,2010,13754
20231212,151100,48144002602,2015,2010,2015,2010,14501
20231212,151000,48114838607,2010,2000,2010,1998,23601
20231212,150900,48067633327,2000,2020,2020,1999,16329
20231212,150800,48034891646,2020,2000,2020,1993,47275
20231212,150700,47940346749,2000,2030,2035,2000,71663
20231212,150600,47796321904,2030,2045,2045,2030,7260
20231212,150500,47781557689,2040,2030,2045,2030,12556
20231212,150400,47755998224,2025,2025,2030,2020,10222
20231212,150300,47735310744,2030,2035,2040,2015,11295
20231212,150200,47712456794,2040,2040,2045,2030,14705
20231212,150100,47682508154,2040,2035,2040,2030,8253
20231212,150000,47665709459,2035,2025,2035,2015,12657
20231212,145900,47640095049,2015,2020,2025,2015,11393
20231212,145800,47617110619,2015,2025,2025,2015,11067
20231212,145700,47594756564,2020,2015,2030,2015,8711
20231212,145600,47577168429,2015,2035,2035,2015,47655
20231212,145500,47480719014,2035,2045,2045,2030,16022
20231212,145400,47448116234,2045,2040,2045,2035,11166
20231212,145300,47425348759,2040,2040,2055,2025,25369
20231212,145200,47373676329,2035,2065,2075,2030,68410
20231212,145100,47233471719,2065,2070,2075,2060,27304
20231212,145000,47177127954,2070,2080,2080,2070,26413
20231212,144900,47122262094,2080,2080,2085,2080,9850
20231212,144800,47101763754,2080,2085,2090,2080,16171
20231212,144700,47068058839,2085,2085,2085,2080,7484
20231212,144600,47052480049,2085,2080,2090,2080,13929
20231212,144500,47023452274,2080,2090,2090,2080,7390
20231212,144400,47008057639,2090,2085,2090,2080,10004
20231212,144300,46987186019,2085,2095,2095,2085,8696
20231212,144200,46969032689,2095,2085,2095,2080,9653
20231212,144100,46948872474,2085,2090,2095,2080,28031
20231212,144000,46890297119,2090,2080,2090,2080,16210
20231212,143900,46856483059,2080,2070,2085,2070,27374
20231212,143800,46799663069,2070,2060,2075,2050,17633
20231212,143700,46763223689,2060,2055,2060,2050,12882
20231212,143600,46736783299,2055,2055,2060,2050,12194
20231212,143500,46711773094,2055,2080,2080,2050,53591
20231212,143400,46601232164,2085,2085,2085,2075,3321
20231212,143300,46594324419,2080,2085,2090,2075,6596
20231212,143200,46580592859,2090,2090,2095,2085,17358
20231212,143100,46544332024,2090,2075,2090,2070,14356
20231212,143000,46514432484,2070,2060,2075,2060,6513
20231212,142900,46500973859,2065,2065,2065,2050,11813
20231212,142800,46476678524,2065,2055,2070,2055,7245
20231212,142700,46461760114,2055,2075,2075,2055,24517
20231212,142600,46411274099,2065,2075,2075,2065,7703
20231212,142500,46395357114,2080,2070,2080,2070,10111
20231212,142400,46374407944,2070,2060,2080,2060,32919
20231212,142300,46306383324,2060,2090,2090,2060,30104
20231212,142200,46243937324,2090,2110,2110,2090,20339
20231212,142100,46201200709,2105,2105,2115,2100,42244
20231212,142000,46112052509,2100,2095,2105,2085,31965
20231212,141900,46044933319,2090,2095,2120,2085,105511
20231212,141800,45822663764,2100,2075,2100,2070,39550
20231212,141700,45740271454,2075,2060,2075,2060,13058
20231212,141600,45713248634,2065,2065,2065,2055,3742
20231212,141500,45705534409,2055,2070,2080,2055,11676
20231212,141400,45681428834,2070,2065,2085,2065,11599
20231212,141300,45657388929,2065,2065,2075,2055,6204
20231212,141200,45644600684,2065,2070,2070,2055,5608
20231212,141100,45633056179,2070,2070,2075,2060,4462
20231212,141000,45623836569,2065,2070,2070,2055,18480
20231212,140900,45585772994,2070,2085,2085,2070,10336
20231212,140800,45564336119,2085,2085,2085,2065,6379
20231212,140700,45551065824,2080,2080,2085,2065,31631
20231212,140600,45485271009,2090,2095,2100,2080,49089
20231212,140500,45382705369,2095,2055,2100,2050,43502
20231212,140400,45292545009,2055,2070,2070,2055,14498
20231212,140300,45262711334,2070,2070,2070,2060,8049
20231212,140200,45246100359,2070,2065,2070,2060,2288
20231212,140100,45241380989,2070,2065,2070,2055,8216
20231212,140000,45224425079,2065,2070,2070,2055,6394
20231212,135900,45211237914,2070,2070,2075,2060,17316
20231212,135800,45175401074,2070,2075,2075,2060,7023
20231212,135700,45160901499,2075,2055,2075,2055,39823
20231212,135600,45078686469,2060,2055,2065,2045,11539
20231212,135500,45054942979,2055,2040,2055,2035,19002
20231212,135400,45016081854,2045,2045,2050,2035,20262
20231212,135300,44974685279,2035,2040,2050,2030,50769
20231212,135200,44871239124,2040,2075,2075,2040,88755
20231212,135100,44688937994,2070,2075,2085,2070,26235
20231212,135000,44634611494,2085,2090,2090,2075,15425
20231212,134900,44602556474,2090,2090,2095,2075,4569
20231212,134800,44593041144,2090,2100,2105,2085,12891
20231212,134700,44566058544,2095,2075,2110,2070,43281
20231212,134600,44475276599,2070,2080,2085,2070,19080
20231212,134500,44435757819,2070,2070,2080,2070,22945
20231212,134400,44388259869,2070,2075,2085,2070,6201
20231212,134300,44375372339,2085,2070,2085,2070,8521
20231212,134200,44357692469,2070,2070,2080,2070,29801
20231212,134100,44295959759,2075,2090,2090,2070,41338
20231212,134000,44210110959,2090,2105,2110,2090,22715
20231212,133900,44162440789,2105,2085,2105,2080,25361
20231212,133800,44109389299,2080,2090,2090,2075,6488
20231212,133700,44095888064,2075,2080,2095,2075,15140
20231212,133600,44064347534,2085,2080,2085,2080,16511
20231212,133500,44029969144,2080,2090,2090,2080,23808
20231212,133400,43980384749,2090,2100,2100,2075,81727
20231212,133300,43810053904,2105,2100,2105,2095,24594
20231212,133200,43758497054,2100,2120,2120,2095,46283
20231212,133100,43661154209,2115,2120,2125,2105,33068
20231212,133000,43591322994,2115,2125,2125,2115,22773
20231212,132900,43543051309,2120,2110,2130,2105,36723
20231212,132800,43465334104,2105,2115,2120,2105,29730
20231212,132700,43402557134,2115,2125,2135,2105,91617
20231212,132600,43208782724,2130,2135,2150,2120,88198
20231212,132500,43021060339,2140,2175,2180,2135,79258
20231212,132400,42850442549,2155,2155,2190,2150,223001
20231212,132300,42365517009,2155,2145,2155,2140,47112
20231212,132200,42264384604,2140,2155,2155,2135,58520
20231212,132100,42138991884,2155,2165,2170,2150,65903
20231212,132000,41996539269,2170,2140,2170,2135,85162
20231212,131900,41812640529,2135,2135,2145,2130,29594
20231212,131800,41749394084,2140,2110,2140,2110,24151
20231212,131700,41698024884,2110,2115,2120,2095,61980
20231212,131600,41567576204,2115,2130,2135,2110,41478
20231212,131500,41479729474,2125,2140,2140,2125,21331
20231212,131400,41434318284,2130,2130,2145,2130,29696
20231212,131300,41370951079,2135,2145,2150,2125,15097
20231212,131200,41338790754,2130,2150,2160,2130,30306
20231212,131100,41273872494,2150,2165,2165,2145,42272
20231212,131000,41182815744,2160,2160,2165,2155,84468
20231212,130900,41000573974,2155,2150,2170,2145,76489
20231212,130800,40835468624,2155,2130,2160,2125,41267
20231212,130700,40747110759,2125,2120,2125,2110,25718
20231212,130600,40692617869,2120,2125,2125,2110,12470
20231212,130500,40666219289,2115,2120,2125,2105,40319
20231212,130400,40580999924,2115,2140,2140,2110,83665
20231212,130300,40403532849,2135,2145,2145,2130,33297
20231212,130200,40332435494,2140,2155,2155,2135,35236
20231212,130100,40256778929,2150,2170,2190,2150,124480
20231212,130000,39986704819,2170,2135,2190,2125,102257
20231212,125900,39764959044,2120,2135,2150,2115,82729
20231212,125800,39588515039,2135,2120,2145,2115,45888
20231212,125700,39490898659,2120,2140,2145,2105,87127
20231212,125600,39306087429,2145,2170,2170,2125,95990
20231212,125500,39100443659,2170,2195,2200,2145,125502
20231212,125400,38828549019,2195,2200,2210,2190,177006
20231212,125300,38439044874,2200,2200,2210,2190,147024
20231212,125200,38115223224,2200,2160,2205,2150,171419
20231212,125100,37739639214,2155,2185,2195,2155,141344
20231212,125000,37431292179,2185,2170,2200,2165,368966
20231212,124900,36623426204,2165,2135,2175,2130,253779
20231212,124800,36075843564,2130,2075,2135,2075,86835
20231212,124700,35892917299,2080,2075,2080,2065,17494
20231212,124600,35856665904,2080,2080,2085,2065,25114
20231212,124500,35804638009,2080,2075,2080,2070,5416
20231212,124400,35793392719,2080,2075,2080,2070,3525
20231212,124300,35786081589,2075,2065,2075,2060,10774
20231212,124200,35763813554,2065,2075,2075,2060,7670
20231212,124100,35747975074,2075,2060,2075,2060,10829
20231212,124000,35725636989,2065,2070,2075,2060,22689
20231212,123900,35678762324,2075,2075,2085,2070,13231
20231212,123800,35651312489,2075,2085,2095,2075,16688
20231212,123700,35616574164,2085,2100,2100,2080,40966
20231212,123600,35530675574,2100,2110,2120,2100,37872
20231212,123500,35450769074,2110,2095,2120,2095,57612
20231212,123400,35329292149,2095,2110,2110,2095,71349
20231212,123300,35179256479,2105,2070,2115,2060,78545
20231212,123200,35015180144,2065,2075,2075,2065,4782
20231212,123100,35005280644,2075,2065,2075,2055,9367
20231212,123000,34985951984,2065,2055,2065,2050,9570
20231212,122900,34966256609,2055,2055,2075,2055,6188
20231212,122800,34953495949,2075,2050,2075,2045,16063
20231212,122700,34920421799,2045,2055,2065,2045,27061
20231212,122600,34864961014,2060,2070,2075,2050,36054
20231212,122500,34790625444,2075,2070,2080,2065,38554
20231212,122400,34710768564,2070,2060,2070,2050,12837
20231212,122300,34684288669,2060,2060,2060,2050,27127
20231212,122200,34628484494,2060,2060,2065,2060,22649
20231212,122100,34581826699,2060,2070,2075,2060,21891
20231212,122000,34536556269,2070,2075,2075,2060,27548
20231212,121900,34479639444,2070,2085,2095,2050,91971
20231212,121800,34289253544,2095,2080,2105,2075,45959
20231212,121700,34193213819,2075,2085,2085,2075,21123
20231212,121600,34149338149,2085,2085,2095,2060,71544
20231212,121500,34001016534,2085,2095,2110,2080,35002
20231212,121400,33927807279,2095,2115,2120,2085,72808
20231212,121300,33774967984,2105,2120,2130,2100,45560
20231212,121200,33678899014,2125,2135,2140,2120,54932
20231212,121100,33561809334,2135,2135,2140,2135,15770
20231212,121000,33528106644,2130,2145,2145,2130,19933
20231212,120900,33485528194,2145,2155,2155,2115,54661
20231212,120800,33368635989,2155,2150,2155,2135,80734
20231212,120700,33195116794,2150,2120,2160,2120,112284
20231212,120600,32954230164,2125,2105,2130,2100,54328
20231212,120500,32839392794,2105,2120,2120,2105,44876
20231212,120400,32744574939,2120,2125,2130,2110,37216
20231212,120300,32665748374,2125,2135,2140,2110,91089
20231212,120200,32472101524,2130,2160,2165,2130,142637
20231212,120100,32165196264,2155,2130,2170,2095,261441
20231212,120000,31606187089,2135,2100,2180,2095,401811
20231212,115900,30741857974,2100,2075,2105,2070,113066
20231212,115800,30505670459,2080,2050,2080,2045,64514
20231212,115700,30372708159,2050,2040,2060,2035,51540
20231212,115600,30267277484,2040,2030,2040,2030,5179
20231212,115500,30256726134,2035,2035,2040,2030,10670
20231212,115400,30235016599,2035,2035,2040,2030,17434
20231212,115300,30199541204,2035,2035,2040,2020,35697
20231212,115200,30127084139,2030,2020,2035,2020,36039
20231212,115100,30053885734,2030,2015,2030,2015,16558
20231212,115000,30020392624,2015,2020,2025,2010,13214
20231212,114900,29993743344,2020,2015,2020,2010,19258
20231212,114800,29954902694,2010,2000,2015,2000,6416
20231212,114700,29942033749,2000,2005,2005,1999,5440
20231212,114600,29931138666,2005,1996,2005,1992,19815
20231212,114500,29891575660,1995,1996,1999,1991,6473
20231212,114400,29878657118,1996,1989,1997,1988,18666
20231212,114300,29841510744,1988,1999,1999,1987,18577
20231212,114200,29804544991,1999,2005,2005,1996,11375
20231212,114100,29781812913,2005,2005,2005,2000,3197
20231212,114000,29775406493,2000,2000,2005,2000,5670
20231212,113900,29764062768,2000,2005,2010,2000,6969
20231212,113800,29750104973,2000,1997,2000,1996,7905
20231212,113700,29734309874,1997,1999,1999,1996,5264
20231212,113600,29723797685,1999,2000,2005,1999,14799
20231212,113500,29694174582,2005,2005,2010,2000,14250
20231212,113400,29665612612,2005,2005,2010,2000,9392
20231212,113300,29646777597,2005,1993,2005,1993,25168
20231212,113200,29596480466,1995,1995,1999,1985,61360
20231212,113100,29474378596,1994,2000,2000,1992,10005
20231212,113000,29454417120,2005,2000,2005,1990,110596
20231212,112900,29233591239,2000,2015,2020,2000,40956
20231212,112800,29151505214,2015,2010,2020,2010,11727
20231212,112700,29127894899,2015,2015,2015,2005,10585
20231212,112600,29106618229,2010,2010,2025,2010,38944
20231212,112500,29028198424,2015,2010,2015,2010,29495
20231212,112400,28968909299,2005,2005,2005,2005,0
20231212,112300,28968909299,2005,2015,2020,2005,71924
20231212,112200,28824400939,2020,2025,2025,2015,6428
20231212,112100,28811412699,2025,2030,2030,2015,11645
20231212,112000,28787875694,2030,2035,2035,2020,13138
20231212,111900,28761295799,2035,2035,2035,2025,19992
20231212,111800,28720675269,2030,2035,2035,2030,7334
20231212,111700,28705776699,2030,2045,2045,2030,32025
20231212,111600,28640511064,2040,2025,2045,2025,21532
20231212,111500,28596680419,2030,2015,2030,2015,12961
20231212,111400,28570507074,2030,2035,2040,2015,27096
20231212,111300,28515693294,2035,2025,2040,2025,18496
20231212,111200,28478085279,2025,2020,2030,2020,5872
20231212,111100,28466211059,2020,2030,2035,2015,44635
20231212,111000,28375926324,2025,2020,2030,2015,36475
20231212,110900,28302216809,2020,2025,2030,2015,35612
20231212,110800,28230284939,2030,2035,2040,2030,11733
20231212,110700,28206425084,2045,2040,2045,2035,14150
20231212,110600,28177606789,2040,2040,2045,2040,5624
20231212,110500,28166132649,2045,2050,2055,2040,21981
20231212,110400,28121114904,2050,2030,2050,2025,15782
20231212,110300,28088983564,2025,2025,2030,2020,21319
20231212,110200,28045844559,2020,2015,2030,2015,12968
20231212,110100,28019649134,2015,2035,2035,2015,47676
20231212,110000,27923058184,2040,2045,2050,2035,11090
20231212,105900,27900420519,2050,2050,2055,2045,4461
20231212,105800,27891282729,2055,2030,2060,2030,7617
20231212,105700,27875683839,2030,2045,2045,2030,8106
20231212,105600,27859167609,2045,2045,2050,2040,12076
20231212,105500,27834492664,2045,2050,2050,2045,2318
20231212,105400,27829749029,2050,2040,2050,2035,11119
20231212,105300,27807026164,2040,2035,2040,2030,19095
20231212,105200,27768221974,2035,2045,2045,2030,13798
20231212,105100,27740107254,2045,2070,2070,2045,31386
20231212,105000,27675623674,2070,2050,2070,2045,38576
20231212,104900,27596244109,2050,2055,2055,2045,14381
20231212,104800,27566788794,2055,2040,2055,2040,30398
20231212,104700,27504504439,2040,2040,2040,2020,28329
20231212,104600,27446861644,2040,2040,2050,2020,30942
20231212,104500,27383921984,2040,2030,2040,2020,22403
20231212,104400,27338456244,2020,2035,2035,2010,52370
20231212,104300,27232587499,2030,2020,2040,2015,44235
20231212,104200,27142797544,2025,2050,2050,2015,62084
20231212,104100,27016581034,2045,2060,2070,2040,64977
20231212,104000,26883383424,2060,2085,2085,2060,20457
20231212,103900,26841128149,2085,2080,2100,2060,39827
20231212,103800,26758374994,2080,2075,2080,2065,49195
20231212,103700,26656523474,2070,2080,2080,2070,13866
20231212,103600,26627771754,2075,2075,2085,2070,29523
20231212,103500,26566506189,2075,2090,2095,2075,15787
20231212,103400,26533637104,2090,2105,2105,2090,19763
20231212,103300,26492204614,2105,2095,2105,2090,15794
20231212,103200,26459026864,2095,2090,2100,2080,31510
20231212,103100,26392987764,2095,2080,2095,2070,26996
20231212,103000,26336869614,2080,2080,2080,2075,19058
20231212,102900,26297239749,2080,2075,2080,2070,17087
20231212,102800,26261772709,2080,2075,2085,2060,55304
20231212,102700,26147330394,2070,2085,2085,2060,78643
20231212,102600,25984469189,2080,2100,2100,2080,44843
20231212,102500,25890776279,2100,2110,2110,2095,13721
20231212,102400,25861949639,2100,2100,2110,2095,30334
20231212,102300,25798302739,2095,2100,2110,2085,40454
20231212,102200,25713564544,2100,2120,2120,2100,41840
20231212,102100,25625234699,2115,2120,2125,2115,16059
20231212,102000,25591223089,2115,2105,2135,2095,66953
20231212,101900,25449823509,2110,2100,2110,2100,19404
20231212,101800,25408976754,2100,2090,2105,2085,26781
20231212,101700,25352941309,2100,2120,2125,2085,62508
20231212,101600,25221192784,2120,2125,2130,2120,22960
20231212,101500,25172390059,2125,2105,2125,2085,167336
20231212,101400,24820795774,2105,2115,2115,2100,102611
20231212,101300,24604728409,2110,2120,2125,2110,63331
20231212,101200,24470606874,2120,2145,2145,2115,151654
20231212,101100,24148182519,2140,2155,2155,2140,29158
20231212,101000,24085518709,2150,2145,2155,2140,45630
20231212,100900,23987440349,2150,2140,2150,2135,31057
20231212,100800,23920859099,2140,2145,2150,2135,23690
20231212,100700,23870141219,2145,2145,2150,2135,27386
20231212,100600,23811445549,2145,2145,2150,2130,51400
20231212,100500,23701669719,2145,2160,2160,2130,83384
20231212,100400,23523452729,2155,2150,2175,2145,72088
20231212,100300,23367981219,2150,2145,2150,2135,59479
20231212,100200,23240562194,2140,2165,2165,2135,106995
20231212,100100,23010783139,2155,2160,2170,2155,53299
20231212,100000,22895718109,2165,2165,2180,2155,70820
20231212,095900,22742531024,2175,2155,2175,2145,64476
20231212,095800,22603436879,2150,2180,2180,2140,210862
20231212,095700,22147410049,2180,2245,2245,2160,337038
20231212,095600,21409022969,2245,2200,2250,2200,680600
20231212,095500,19889642349,2205,2140,2220,2130,483415
20231212,095400,18833167994,2135,2140,2145,2120,68679
20231212,095300,18686286299,2125,2125,2140,2105,84741
20231212,095200,18507043164,2120,2120,2130,2115,33912
20231212,095100,18435065659,2125,2130,2150,2120,66653
20231212,095000,18292684124,2135,2110,2135,2110,33238
20231212,094900,18222158434,2110,2115,2125,2105,40026
20231212,094800,18137691629,2115,2110,2120,2105,46162
20231212,094700,18040319374,2105,2105,2120,2105,48818
20231212,094600,17937403694,2105,2135,2140,2105,89805
20231212,094500,17747199304,2135,2140,2145,2130,28387
20231212,094400,17686530659,2140,2130,2145,2120,50547
20231212,094300,17578976219,2130,2140,2145,2125,28856
20231212,094200,17517455504,2145,2155,2165,2125,68876
20231212,094100,17369602454,2155,2140,2170,2125,101694
20231212,094000,17150099719,2140,2125,2160,2100,152734
20231212,093900,16824528494,2115,2145,2150,2100,173704
20231212,093800,16455305374,2150,2170,2170,2140,205676
20231212,093700,16012697194,2175,2195,2195,2165,82883
20231212,093600,15832269899,2185,2170,2200,2165,118500
20231212,093500,15573972699,2170,2180,2185,2165,111585
20231212,093400,15331090454,2180,2170,2215,2165,291056
20231212,093300,14692381489,2175,2165,2195,2165,185230
20231212,093200,14288890894,2170,2215,2230,2155,336085
20231212,093100,13549723024,2215,2155,2230,2145,385227
20231212,093000,12704672684,2150,2150,2165,2120,233583
20231212,092900,12203956869,2150,2225,2250,2150,877997
20231212,092800,10270010759,2195,2195,2195,2195,0
20231212,092700,10270010759,2195,2180,2195,2165,121802
20231212,092600,10003870519,2180,2035,2190,2025,843859
20231212,092500,8217619824,2040,1975,2050,1963,258565
20231212,092400,7698653384,1963,1970,1979,1945,97800
20231212,092300,7506464025,1966,1918,1997,1914,146484
20231212,092200,7219883966,1918,1910,1928,1908,57928
20231212,092100,7108864993,1910,1920,1920,1900,100545
20231212,092000,6917006758,1921,1950,1951,1911,109439
20231212,091900,6706541454,1953,1992,1993,1901,197390
20231212,091800,6320893187,1989,1997,1998,1987,49214
20231212,091700,6222987355,1994,2005,2005,1987,84164
20231212,091600,6055281287,1995,2005,2010,1994,55602
20231212,091500,5944187098,2005,2000,2015,1991,54860
20231212,091400,5834413207,2000,2015,2020,1986,92369
20231212,091300,5650117705,2015,1994,2030,1990,111489
20231212,091200,5425542674,1993,1988,1999,1984,94238
20231212,091100,5238140127,1994,2030,2030,1982,253364
20231212,091000,4731857045,2035,2025,2120,2010,808206
20231212,090900,3064003390,2025,1999,2040,1989,577778
20231212,090800,1901355257,1977,1977,1977,1977,0
20231212,090700,1901355257,1977,1934,1977,1934,74664
20231212,090600,1755368238,1939,1873,1949,1856,303990
20231212,090500,1171400071,1873,1840,1891,1830,87134
20231212,090400,1008508424,1840,1804,1850,1803,75480
20231212,090300,870149478,1807,1817,1820,1791,76064
20231212,090200,733213912,1820,1824,1849,1818,89474
20231212,090100,569478952,1824,1793,1879,1785,154707
20231212,090000,285751104,1792,1798,1798,1776,159188