stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203200,35892842280,2520,2520,2520,2520,92196
20231220,203100,35892842280,2520,2520,2520,2520,0
20231220,203000,35892842280,2520,2520,2520,2520,0
20231220,202900,35892842280,2520,2520,2520,2520,0
20231220,202800,35892842280,2520,2520,2520,2520,0
20231220,202700,35892842280,2520,2520,2520,2520,0
20231220,202600,35892842280,2520,2520,2520,2520,0
20231220,202500,35892842280,2520,2520,2520,2520,0
20231220,202400,35892842280,2520,2520,2520,2520,0
20231220,202300,35892842280,2520,2520,2520,2520,0
20231220,202200,35892842280,2520,2520,2520,2520,0
20231220,202100,35892842280,2520,2520,2520,2520,0
20231220,202000,35892842280,2520,2520,2520,2520,0
20231220,201900,35892842280,2520,2520,2520,2520,0
20231220,201800,35892842280,2520,2520,2520,2520,0
20231220,201700,35892842280,2520,2520,2520,2520,0
20231220,201600,35892842280,2520,2520,2520,2520,0
20231220,201500,35892842280,2520,2520,2520,2520,0
20231220,201400,35892842280,2520,2520,2520,2520,0
20231220,201300,35892842280,2520,2520,2520,2520,0
20231220,201200,35892842280,2520,2520,2520,2520,0
20231220,201100,35892842280,2520,2520,2520,2520,0
20231220,201000,35892842280,2520,2520,2520,2520,0
20231220,200900,35892842280,2520,2520,2520,2520,0
20231220,200800,35892842280,2520,2520,2520,2520,0
20231220,200700,35892842280,2520,2520,2520,2520,0
20231220,200600,35892842280,2520,2520,2520,2520,0
20231220,200500,35892842280,2520,2520,2520,2520,0
20231220,200400,35892842280,2520,2520,2520,2520,0
20231220,200300,35892842280,2520,2520,2520,2520,0
20231220,200200,35892842280,2520,2520,2520,2520,92196
20231220,200100,35892842280,2520,2520,2520,2520,0
20231220,200000,35892842280,2520,2520,2520,2520,0
20231220,195900,35892842280,2520,2520,2520,2520,0
20231220,195800,35892842280,2520,2520,2520,2520,0
20231220,195700,35892842280,2520,2520,2520,2520,0
20231220,195600,35892842280,2520,2520,2520,2520,0
20231220,195500,35892842280,2520,2520,2520,2520,0
20231220,195400,35892842280,2520,2520,2520,2520,0
20231220,195300,35892842280,2520,2520,2520,2520,0
20231220,195200,35892842280,2520,2520,2520,2520,0
20231220,195100,35892842280,2520,2520,2520,2520,0
20231220,195000,35892842280,2520,2520,2520,2520,0
20231220,194900,35892842280,2520,2520,2520,2520,0
20231220,194800,35892842280,2520,2520,2520,2520,0
20231220,194700,35892842280,2520,2520,2520,2520,0
20231220,194600,35892842280,2520,2520,2520,2520,0
20231220,194500,35892842280,2520,2520,2520,2520,0
20231220,194400,35892842280,2520,2520,2520,2520,0
20231220,194300,35892842280,2520,2520,2520,2520,0
20231220,194200,35892842280,2520,2520,2520,2520,0
20231220,194100,35892842280,2520,2520,2520,2520,0
20231220,194000,35892842280,2520,2520,2520,2520,0
20231220,193900,35892842280,2520,2520,2520,2520,0
20231220,193800,35892842280,2520,2520,2520,2520,0
20231220,193700,35892842280,2520,2520,2520,2520,0
20231220,193600,35892842280,2520,2520,2520,2520,0
20231220,193500,35892842280,2520,2520,2520,2520,0
20231220,193400,35892842280,2520,2520,2520,2520,0
20231220,193300,35892842280,2520,2520,2520,2520,0
20231220,193200,35892842280,2520,2520,2520,2520,92196
20231220,193100,35892842280,2520,2520,2520,2520,0
20231220,193000,35892842280,2520,2520,2520,2520,0
20231220,192900,35892842280,2520,2520,2520,2520,0
20231220,192800,35892842280,2520,2520,2520,2520,0
20231220,192700,35892842280,2520,2520,2520,2520,0
20231220,192600,35892842280,2520,2520,2520,2520,0
20231220,192500,35892842280,2520,2520,2520,2520,0
20231220,192400,35892842280,2520,2520,2520,2520,0
20231220,192300,35892842280,2520,2520,2520,2520,0
20231220,192200,35892842280,2520,2520,2520,2520,0
20231220,192100,35892842280,2520,2520,2520,2520,0
20231220,192000,35892842280,2520,2520,2520,2520,0
20231220,191900,35892842280,2520,2520,2520,2520,0
20231220,191800,35892842280,2520,2520,2520,2520,0
20231220,191700,35892842280,2520,2520,2520,2520,0
20231220,191600,35892842280,2520,2520,2520,2520,0
20231220,191500,35892842280,2520,2520,2520,2520,0
20231220,191400,35892842280,2520,2520,2520,2520,0
20231220,191300,35892842280,2520,2520,2520,2520,0
20231220,191200,35892842280,2520,2520,2520,2520,0
20231220,191100,35892842280,2520,2520,2520,2520,0
20231220,191000,35892842280,2520,2520,2520,2520,0
20231220,190900,35892842280,2520,2520,2520,2520,0
20231220,190800,35892842280,2520,2520,2520,2520,0
20231220,190700,35892842280,2520,2520,2520,2520,0
20231220,190600,35892842280,2520,2520,2520,2520,0
20231220,190500,35892842280,2520,2520,2520,2520,0
20231220,190400,35892842280,2520,2520,2520,2520,0
20231220,190300,35892842280,2520,2520,2520,2520,0
20231220,190200,35892842280,2520,2520,2520,2520,92196
20231220,190100,35892842280,2520,2520,2520,2520,0
20231220,190000,35892842280,2520,2520,2520,2520,0
20231220,185900,35892842280,2520,2520,2520,2520,0
20231220,185800,35892842280,2520,2520,2520,2520,0
20231220,185700,35892842280,2520,2520,2520,2520,0
20231220,185600,35892842280,2520,2520,2520,2520,0
20231220,185500,35892842280,2520,2520,2520,2520,0
20231220,185400,35892842280,2520,2520,2520,2520,0
20231220,185300,35892842280,2520,2520,2520,2520,0
20231220,185200,35892842280,2520,2520,2520,2520,0
20231220,185100,35892842280,2520,2520,2520,2520,0
20231220,185000,35892842280,2520,2520,2520,2520,0
20231220,184900,35892842280,2520,2520,2520,2520,0
20231220,184800,35892842280,2520,2520,2520,2520,0
20231220,184700,35892842280,2520,2520,2520,2520,0
20231220,184600,35892842280,2520,2520,2520,2520,0
20231220,184500,35892842280,2520,2520,2520,2520,0
20231220,184400,35892842280,2520,2520,2520,2520,0
20231220,184300,35892842280,2520,2520,2520,2520,0
20231220,184200,35892842280,2520,2520,2520,2520,0
20231220,184100,35892842280,2520,2520,2520,2520,0
20231220,184000,35892842280,2520,2520,2520,2520,0
20231220,183900,35892842280,2520,2520,2520,2520,0
20231220,183800,35892842280,2520,2520,2520,2520,0
20231220,183700,35892842280,2520,2520,2520,2520,0
20231220,183600,35892842280,2520,2520,2520,2520,0
20231220,183500,35892842280,2520,2520,2520,2520,0
20231220,183400,35892842280,2520,2520,2520,2520,0
20231220,183300,35892842280,2520,2520,2520,2520,0
20231220,183200,35892842280,2520,2520,2520,2520,92196
20231220,183100,35892842280,2520,2520,2520,2520,0
20231220,183000,35892842280,2520,2520,2520,2520,0
20231220,182900,35892842280,2520,2520,2520,2520,0
20231220,182800,35892842280,2520,2520,2520,2520,0
20231220,182700,35892842280,2520,2520,2520,2520,0
20231220,182600,35892842280,2520,2520,2520,2520,0
20231220,182500,35892842280,2520,2520,2520,2520,0
20231220,182400,35892842280,2520,2520,2520,2520,0
20231220,182300,35892842280,2520,2520,2520,2520,0
20231220,182200,35892842280,2520,2520,2520,2520,0
20231220,182100,35892842280,2520,2520,2520,2520,0
20231220,182000,35892842280,2520,2520,2520,2520,0
20231220,181900,35892842280,2520,2520,2520,2520,0
20231220,181800,35892842280,2520,2520,2520,2520,0
20231220,181700,35892842280,2520,2520,2520,2520,0
20231220,181600,35892842280,2520,2520,2520,2520,0
20231220,181500,35892842280,2520,2520,2520,2520,0
20231220,181400,35892842280,2520,2520,2520,2520,0
20231220,181300,35892842280,2520,2520,2520,2520,0
20231220,181200,35892842280,2520,2520,2520,2520,0
20231220,181100,35892842280,2520,2520,2520,2520,0
20231220,181000,35892842280,2520,2520,2520,2520,0
20231220,180900,35892842280,2520,2520,2520,2520,0
20231220,180800,35892842280,2520,2520,2520,2520,0
20231220,180700,35892842280,2520,2520,2520,2520,0
20231220,180600,35892842280,2520,2520,2520,2520,0
20231220,180500,35892842280,2520,2520,2520,2520,0
20231220,180400,35892842280,2520,2520,2520,2520,0
20231220,180300,35892842280,2520,2520,2520,2520,0
20231220,180200,35892842280,2520,2520,2520,2520,92196
20231220,180100,35892842280,2520,2520,2520,2520,0
20231220,180000,35892842280,2520,2520,2520,2520,0
20231220,175900,35892842280,2520,2520,2520,2520,0
20231220,175800,35892842280,2520,2520,2520,2520,0
20231220,175700,35892842280,2520,2520,2520,2520,0
20231220,175600,35892842280,2520,2520,2520,2520,0
20231220,175500,35892842280,2520,2520,2520,2520,0
20231220,175400,35892842280,2520,2520,2520,2520,0
20231220,175300,35892842280,2520,2520,2520,2520,0
20231220,175200,35892842280,2520,2520,2520,2520,0
20231220,175100,35892842280,2520,2520,2520,2520,0
20231220,175000,35892842280,2520,2520,2520,2520,0
20231220,174900,35892842280,2520,2520,2520,2520,0
20231220,174800,35892842280,2520,2520,2520,2520,0
20231220,174700,35892842280,2520,2520,2520,2520,0
20231220,174600,35892842280,2520,2520,2520,2520,0
20231220,174500,35892842280,2520,2520,2520,2520,0
20231220,174400,35892842280,2520,2520,2520,2520,0
20231220,174300,35892842280,2520,2520,2520,2520,0
20231220,174200,35892842280,2520,2520,2520,2520,0
20231220,174100,35892842280,2520,2520,2520,2520,0
20231220,174000,35892842280,2520,2520,2520,2520,0
20231220,173900,35892842280,2520,2520,2520,2520,0
20231220,173800,35892842280,2520,2520,2520,2520,0
20231220,173700,35892842280,2520,2520,2520,2520,0
20231220,173600,35892842280,2520,2520,2520,2520,0
20231220,173500,35892842280,2520,2520,2520,2520,0
20231220,173400,35892842280,2520,2520,2520,2520,0
20231220,173300,35892842280,2520,2520,2520,2520,0
20231220,173200,35892842280,2520,2520,2520,2520,92196
20231220,173100,35892842280,2520,2520,2520,2520,0
20231220,173000,35892842280,2520,2520,2520,2520,0
20231220,172900,35892842280,2520,2520,2520,2520,0
20231220,172800,35892842280,2520,2520,2520,2520,0
20231220,172700,35892842280,2520,2520,2520,2520,0
20231220,172600,35892842280,2520,2520,2520,2520,0
20231220,172500,35892842280,2520,2520,2520,2520,0
20231220,172400,35892842280,2520,2520,2520,2520,0
20231220,172300,35892842280,2520,2520,2520,2520,0
20231220,172200,35892842280,2520,2520,2520,2520,0
20231220,172100,35892842280,2520,2520,2520,2520,0
20231220,172000,35892842280,2520,2520,2520,2520,0
20231220,171900,35892842280,2520,2520,2520,2520,0
20231220,171800,35892842280,2520,2520,2520,2520,0
20231220,171700,35892842280,2520,2520,2520,2520,0
20231220,171600,35892842280,2520,2520,2520,2520,0
20231220,171500,35892842280,2520,2520,2520,2520,0
20231220,171400,35892842280,2520,2520,2520,2520,0
20231220,171300,35892842280,2520,2520,2520,2520,0
20231220,171200,35892842280,2520,2520,2520,2520,0
20231220,171100,35892842280,2520,2520,2520,2520,0
20231220,171000,35892842280,2520,2520,2520,2520,0
20231220,170900,35892842280,2520,2520,2520,2520,0
20231220,170800,35892842280,2520,2520,2520,2520,0
20231220,170700,35892842280,2520,2520,2520,2520,0
20231220,170600,35892842280,2520,2520,2520,2520,0
20231220,170500,35892842280,2520,2520,2520,2520,0
20231220,170400,35892842280,2520,2520,2520,2520,0
20231220,170300,35892842280,2520,2520,2520,2520,0
20231220,170200,35892842280,2520,2520,2520,2520,92196
20231220,170100,35892842280,2520,2520,2520,2520,0
20231220,170000,35892842280,2520,2520,2520,2520,0
20231220,165900,35892842280,2520,2520,2520,2520,0
20231220,165800,35892842280,2520,2520,2520,2520,0
20231220,165700,35892842280,2520,2520,2520,2520,0
20231220,165600,35892842280,2520,2520,2520,2520,0
20231220,165500,35892842280,2520,2520,2520,2520,0
20231220,165400,35892842280,2520,2520,2520,2520,0
20231220,165300,35892842280,2520,2520,2520,2520,0
20231220,165200,35892842280,2520,2520,2520,2520,0
20231220,165100,35892842280,2520,2520,2520,2520,0
20231220,165000,35892842280,2520,2520,2520,2520,0
20231220,164900,35892842280,2520,2520,2520,2520,0
20231220,164800,35892842280,2520,2520,2520,2520,0
20231220,164700,35892842280,2520,2520,2520,2520,0
20231220,164600,35892842280,2520,2520,2520,2520,0
20231220,164500,35892842280,2520,2520,2520,2520,0
20231220,164400,35892842280,2520,2520,2520,2520,0
20231220,164300,35892842280,2520,2520,2520,2520,0
20231220,164200,35892842280,2520,2520,2520,2520,0
20231220,164100,35892842280,2520,2520,2520,2520,0
20231220,164000,35892842280,2520,2520,2520,2520,0
20231220,163900,35892842280,2520,2520,2520,2520,0
20231220,163800,35892842280,2520,2520,2520,2520,0
20231220,163700,35892842280,2520,2520,2520,2520,0
20231220,163600,35892842280,2520,2520,2520,2520,0
20231220,163500,35892842280,2520,2520,2520,2520,0
20231220,163400,35892842280,2520,2520,2520,2520,0
20231220,163300,35892842280,2520,2520,2520,2520,0
20231220,163200,35892842280,2520,2520,2520,2520,92196
20231220,163100,35892842280,2520,2520,2520,2520,0
20231220,163000,35892842280,2520,2520,2520,2520,0
20231220,162900,35892842280,2520,2520,2520,2520,0
20231220,162800,35892842280,2520,2520,2520,2520,0
20231220,162700,35892842280,2520,2520,2520,2520,0
20231220,162600,35892842280,2520,2520,2520,2520,0
20231220,162500,35892842280,2520,2520,2520,2520,0
20231220,162400,35892842280,2520,2520,2520,2520,0
20231220,162300,35892842280,2520,2520,2520,2520,0
20231220,162200,35892842280,2520,2520,2520,2520,0
20231220,162100,35892842280,2520,2520,2520,2520,0
20231220,162000,35892842280,2520,2520,2520,2520,0
20231220,161900,35892842280,2520,2520,2520,2520,0
20231220,161800,35892842280,2520,2520,2520,2520,0
20231220,161700,35892842280,2520,2520,2520,2520,0
20231220,161600,35892842280,2520,2520,2520,2520,0
20231220,161500,35892842280,2520,2520,2520,2520,0
20231220,161400,35892842280,2520,2520,2520,2520,0
20231220,161300,35892842280,2520,2520,2520,2520,0
20231220,161200,35892842280,2520,2520,2520,2520,0
20231220,161100,35892842280,2520,2520,2520,2520,0
20231220,161000,35892842280,2520,2520,2520,2520,0
20231220,160900,35892842280,2520,2520,2520,2520,0
20231220,160800,35892842280,2520,2520,2520,2520,0
20231220,160700,35892842280,2520,2520,2520,2520,0
20231220,160600,35892842280,2520,2520,2520,2520,0
20231220,160500,35892842280,2520,2520,2520,2520,0
20231220,160400,35892842280,2520,2520,2520,2520,0
20231220,160300,35892842280,2520,2520,2520,2520,0
20231220,160200,35892842280,2520,2520,2520,2520,92196
20231220,160100,35892842280,2520,2520,2520,2520,0
20231220,160000,35892842280,2520,2520,2520,2520,0
20231220,155900,35892842280,2520,2520,2520,2520,0
20231220,155800,35892842280,2520,2520,2520,2520,0
20231220,155700,35892842280,2520,2520,2520,2520,0
20231220,155600,35892842280,2520,2520,2520,2520,0
20231220,155500,35892842280,2520,2520,2520,2520,0
20231220,155400,35892842280,2520,2520,2520,2520,0
20231220,155300,35892842280,2520,2520,2520,2520,0
20231220,155200,35892842280,2520,2520,2520,2520,0
20231220,155100,35892842280,2520,2520,2520,2520,0
20231220,155000,35892842280,2520,2520,2520,2520,0
20231220,154900,35892842280,2520,2520,2520,2520,0
20231220,154800,35892842280,2520,2520,2520,2520,0
20231220,154700,35892842280,2520,2520,2520,2520,0
20231220,154600,35892842280,2520,2520,2520,2520,0
20231220,154500,35892842280,2520,2520,2520,2520,0
20231220,154400,35892842280,2520,2520,2520,2520,0
20231220,154300,35892842280,2520,2520,2520,2520,0
20231220,154200,35892842280,2520,2520,2520,2520,0
20231220,154100,35892842280,2520,2520,2520,2520,0
20231220,154000,35892842280,2520,2520,2520,2520,0
20231220,153900,35892842280,2520,2520,2520,2520,0
20231220,153800,35892842280,2520,2520,2520,2520,0
20231220,153700,35892842280,2520,2520,2520,2520,0
20231220,153600,35892842280,2520,2520,2520,2520,0
20231220,153500,35892842280,2520,2520,2520,2520,0
20231220,153400,35892842280,2520,2520,2520,2520,0
20231220,153300,35892842280,2520,2520,2520,2520,0
20231220,153200,35892842280,2520,2520,2520,2520,92196
20231220,153100,35892842280,2520,2520,2520,2520,0
20231220,153000,35892842280,2520,2520,2520,2520,92196
20231220,152900,35660508360,2485,2485,2485,2485,0
20231220,152800,35660508360,2485,2485,2485,2485,0
20231220,152700,35660508360,2485,2485,2485,2485,0
20231220,152600,35660508360,2485,2485,2485,2485,0
20231220,152500,35660508360,2485,2485,2485,2485,0
20231220,152400,35660508360,2485,2485,2485,2485,0
20231220,152300,35660508360,2485,2485,2485,2485,0
20231220,152200,35660508360,2485,2485,2485,2485,0
20231220,152100,35660508360,2485,2485,2485,2485,0
20231220,152000,35660508360,2485,2485,2485,2485,0
20231220,151900,35660508360,2485,2460,2490,2455,20688
20231220,151800,35609365755,2455,2455,2460,2445,19764
20231220,151700,35560904160,2455,2470,2475,2455,20676
20231220,151600,35509941820,2470,2470,2480,2470,4811
20231220,151500,35498032030,2480,2480,2480,2470,4782
20231220,151400,35486209185,2480,2480,2485,2480,11215
20231220,151300,35458394855,2475,2475,2485,2470,8884
20231220,151200,35436380535,2475,2480,2480,2460,13202
20231220,151100,35403760085,2475,2475,2480,2470,3372
20231220,151000,35395421805,2475,2480,2485,2470,8867
20231220,150900,35373458975,2480,2485,2485,2480,3057
20231220,150800,35365866785,2485,2475,2485,2475,4516
20231220,150700,35354659150,2480,2485,2490,2475,14072
20231220,150600,35319696445,2485,2490,2490,2480,4315
20231220,150500,35308968335,2495,2480,2495,2465,6849
20231220,150400,35291963785,2480,2485,2490,2480,11296
20231220,150300,35263896140,2485,2490,2490,2470,9482
20231220,150200,35240378335,2490,2470,2500,2470,23722
20231220,150100,35181366825,2475,2455,2475,2455,12489
20231220,150000,35150546090,2455,2450,2460,2450,3619
20231220,145900,35141651160,2450,2440,2455,2440,5788
20231220,145800,35127480025,2440,2445,2450,2440,9341
20231220,145700,35104625565,2445,2425,2455,2415,36167
20231220,145600,35016506960,2420,2420,2435,2420,4759
20231220,145500,35004962840,2420,2435,2435,2410,16078
20231220,145400,34966042060,2435,2450,2450,2435,12984
20231220,145300,34934380450,2450,2445,2450,2440,580
20231220,145200,34932960970,2440,2450,2460,2440,6070
20231220,145100,34918117270,2450,2455,2460,2450,4707
20231220,145000,34906569145,2455,2460,2460,2450,5958
20231220,144900,34891931955,2450,2470,2470,2445,10757
20231220,144800,34865431755,2470,2465,2475,2445,29375
20231220,144700,34793030100,2465,2420,2470,2420,16912
20231220,144600,34751536435,2425,2420,2430,2410,12912
20231220,144500,34720242940,2405,2425,2430,2405,9070
20231220,144400,34698331340,2425,2430,2440,2425,6455
20231220,144300,34682654280,2430,2450,2450,2430,3332
20231220,144200,34674530805,2450,2435,2450,2430,10806
20231220,144100,34648166515,2435,2425,2440,2420,6092
20231220,144000,34633369325,2425,2420,2425,2415,6870
20231220,143900,34616740090,2420,2410,2420,2400,30111
20231220,143800,34544298080,2410,2430,2430,2405,42147
20231220,143700,34442581715,2430,2430,2440,2430,5967
20231220,143600,34428076650,2430,2445,2445,2430,19842
20231220,143500,34379754345,2445,2465,2465,2435,30056
20231220,143400,34306030680,2470,2470,2475,2465,4181
20231220,143300,34295712505,2470,2470,2480,2470,7197
20231220,143200,34277876260,2470,2475,2475,2465,4683
20231220,143100,34266304125,2475,2465,2475,2460,6593
20231220,143000,34250068755,2465,2465,2480,2460,13155
20231220,142900,34217689470,2465,2485,2485,2465,3258
20231220,142800,34209652120,2485,2480,2490,2480,5907
20231220,142700,34194948370,2475,2475,2480,2475,4367
20231220,142600,34184135030,2470,2470,2470,2465,8812
20231220,142500,34162370600,2470,2465,2480,2455,4950
20231220,142400,34150153615,2455,2465,2470,2455,8434
20231220,142300,34129410720,2465,2460,2465,2460,3225
20231220,142200,34121465935,2460,2475,2475,2460,9219
20231220,142100,34098725720,2475,2480,2485,2475,7583
20231220,142000,34079917740,2485,2490,2495,2485,20517
20231220,141900,34028844905,2490,2480,2495,2475,11346
20231220,141800,34000615040,2485,2475,2485,2465,6622
20231220,141700,33984230610,2475,2465,2475,2465,2534
20231220,141600,33977982305,2470,2460,2470,2460,4061
20231220,141500,33967976020,2455,2465,2465,2455,2077
20231220,141400,33962866260,2460,2465,2470,2460,7680
20231220,141300,33943955525,2465,2470,2475,2465,1083
20231220,141200,33941281415,2475,2465,2475,2465,3210
20231220,141100,33933356775,2465,2460,2465,2460,5077
20231220,141000,33920861470,2460,2465,2465,2460,2427
20231220,140900,33914886725,2460,2465,2465,2460,3603
20231220,140800,33906015090,2465,2465,2470,2465,8973
20231220,140700,33883896620,2465,2470,2470,2465,2642
20231220,140600,33877373380,2470,2465,2475,2455,12680
20231220,140500,33846149790,2465,2465,2470,2465,6506
20231220,140400,33830108160,2470,2470,2470,2465,7430
20231220,140300,33811791060,2465,2460,2470,2460,2601
20231220,140200,33805376310,2460,2460,2470,2455,5176
20231220,140100,33792624555,2460,2460,2465,2460,6132
20231220,140000,33777536225,2460,2485,2485,2460,12154
20231220,135900,33747470835,2490,2490,2490,2485,3227
20231220,135800,33739450205,2485,2490,2490,2485,4355
20231220,135700,33728626865,2490,2495,2495,2485,9034
20231220,135600,33706103930,2495,2490,2500,2490,9306
20231220,135500,33682909960,2490,2495,2500,2485,20202
20231220,135400,33632505785,2490,2465,2500,2465,17782
20231220,135300,33588346210,2470,2450,2470,2445,15905
20231220,135200,33549197665,2450,2440,2465,2440,13322
20231220,135100,33516525825,2445,2440,2445,2425,16439
20231220,135000,33476548890,2430,2460,2460,2425,33041
20231220,134900,33395884335,2460,2470,2470,2455,10432
20231220,134800,33370222105,2460,2475,2475,2460,9068
20231220,134700,33347840920,2470,2480,2485,2470,9439
20231220,134600,33324474110,2480,2495,2495,2470,8858
20231220,134500,33302512740,2485,2485,2485,2480,13756
20231220,134400,33268394250,2485,2490,2495,2485,2989
20231220,134300,33260952970,2490,2495,2500,2490,5933
20231220,134200,33246132470,2500,2500,2505,2495,12758
20231220,134100,33214216360,2505,2505,2510,2500,10412
20231220,134000,33188149705,2505,2505,2515,2500,13120
20231220,133900,33155280870,2500,2510,2525,2500,19181
20231220,133800,33107064290,2525,2495,2525,2490,13584
20231220,133700,33073006715,2490,2485,2495,2485,3472
20231220,133600,33064358160,2485,2485,2495,2480,8237
20231220,133500,33043882800,2485,2490,2495,2480,4482
20231220,133400,33032730975,2490,2495,2495,2490,3664
20231220,133300,33023606080,2495,2475,2500,2475,4543
20231220,133200,33012318685,2475,2465,2480,2465,9207
20231220,133100,32989534055,2465,2470,2475,2465,15570
20231220,133000,32951117165,2465,2485,2485,2465,18297
20231220,132900,32905948315,2490,2485,2490,2470,8842
20231220,132800,32884021875,2485,2495,2495,2480,6257
20231220,132700,32868479260,2495,2500,2505,2490,8891
20231220,132600,32846272440,2500,2510,2510,2500,8215
20231220,132500,32825704530,2500,2495,2510,2485,16179
20231220,132400,32785188245,2505,2475,2520,2465,76299
20231220,132300,32595732200,2480,2475,2480,2470,14422
20231220,132200,32560038175,2475,2475,2475,2475,586
20231220,132100,32558587825,2475,2485,2485,2475,10146
20231220,132000,32533429785,2485,2480,2490,2480,6795
20231220,131900,32516551020,2480,2470,2480,2465,5204
20231220,131800,32503674785,2470,2465,2475,2465,4930
20231220,131700,32491517350,2460,2460,2475,2460,4718
20231220,131600,32479894235,2460,2450,2465,2450,12651
20231220,131500,32448850515,2445,2455,2460,2445,34315
20231220,131400,32364648900,2460,2480,2485,2455,21702
20231220,131300,32311137565,2485,2485,2490,2480,11366
20231220,131200,32282923325,2490,2495,2500,2485,5854
20231220,131100,32268328770,2495,2485,2495,2480,3609
20231220,131000,32259345845,2485,2490,2490,2480,10300
20231220,130900,32233747395,2490,2490,2490,2485,7213
20231220,130800,32215793740,2490,2490,2490,2480,4723
20231220,130700,32204056400,2490,2475,2495,2470,13872
20231220,130600,32169681310,2475,2520,2520,2460,30839
20231220,130500,32092694640,2520,2525,2545,2515,42821
20231220,130400,31984309640,2530,2495,2530,2490,42060
20231220,130300,31878631980,2490,2470,2500,2465,27600
20231220,130200,31810124600,2470,2470,2470,2460,8040
20231220,130100,31790301475,2465,2460,2470,2455,19985
20231220,130000,31741122660,2460,2470,2470,2455,12295
20231220,125900,31710889065,2470,2470,2475,2460,7472
20231220,125800,31692488685,2465,2470,2475,2465,16582
20231220,125700,31651500400,2470,2470,2475,2465,16715
20231220,125600,31610208455,2475,2460,2475,2455,26320
20231220,125500,31545317095,2460,2465,2465,2455,24985
20231220,125400,31483863235,2470,2460,2475,2455,19759
20231220,125300,31435180825,2460,2480,2490,2455,34745
20231220,125200,31349217475,2485,2495,2505,2475,41202
20231220,125100,31246646045,2500,2500,2500,2490,15757
20231220,125000,31207307675,2500,2525,2530,2485,32668
20231220,124900,31125590050,2510,2545,2545,2510,45676
20231220,124800,31010085755,2545,2525,2555,2515,48920
20231220,124700,30886130620,2520,2480,2525,2480,20553
20231220,124600,30834717710,2485,2470,2500,2465,31965
20231220,124500,30755366455,2470,2500,2505,2440,70837
20231220,124400,30580279300,2500,2550,2550,2490,112033
20231220,124300,30297773220,2550,2500,2550,2490,104811
20231220,124200,30034746570,2495,2435,2510,2425,171912
20231220,124100,29609267625,2440,2400,2460,2400,476949
20231220,124000,28459488720,2460,2460,2460,2460,0
20231220,123900,28459488720,2460,2600,2600,2460,147837
20231220,123800,28084625260,2600,2615,2615,2600,52085
20231220,123700,27948924235,2615,2620,2630,2615,6367
20231220,123600,27932256705,2620,2625,2630,2615,5752
20231220,123500,27917175810,2630,2625,2630,2620,2208
20231220,123400,27911384135,2625,2620,2625,2620,8276
20231220,123300,27889697490,2625,2630,2630,2620,3092
20231220,123200,27881586555,2630,2630,2640,2620,28566
20231220,123100,27806507980,2625,2640,2640,2625,16551
20231220,123000,27763024270,2645,2645,2650,2640,3080
20231220,122900,27754891250,2655,2650,2655,2645,12218
20231220,122800,27722519195,2650,2660,2660,2650,13896
20231220,122700,27685634855,2660,2670,2670,2650,6282
20231220,122600,27668916100,2670,2650,2670,2645,12167
20231220,122500,27636537530,2645,2655,2660,2645,6792
20231220,122400,27618514910,2660,2660,2665,2650,17875
20231220,122300,27571004720,2655,2625,2660,2620,11239
20231220,122200,27541305135,2625,2635,2640,2625,21489
20231220,122100,27484779560,2630,2635,2635,2630,4053
20231220,122000,27474101450,2635,2645,2645,2635,15401
20231220,121900,27433482395,2645,2655,2655,2645,7095
20231220,121800,27414705275,2650,2670,2680,2650,14486
20231220,121700,27376078030,2675,2670,2680,2665,18018
20231220,121600,27327940990,2665,2650,2670,2650,16566
20231220,121500,27283799575,2655,2650,2655,2635,20238
20231220,121400,27230205535,2645,2650,2650,2630,6739
20231220,121300,27212354515,2650,2645,2655,2630,10203
20231220,121200,27185409330,2645,2635,2660,2635,10919
20231220,121100,27156528250,2635,2615,2635,2615,6292
20231220,121000,27140029370,2615,2610,2620,2610,4441
20231220,120900,27128425945,2615,2615,2620,2605,24210
20231220,120800,27065274085,2615,2620,2620,2610,17633
20231220,120700,27019176975,2620,2625,2625,2620,9606
20231220,120600,26994003280,2620,2625,2630,2620,11778
20231220,120500,26963078860,2630,2625,2635,2620,12726
20231220,120400,26929640700,2625,2630,2630,2620,12838
20231220,120300,26895947825,2630,2640,2640,2630,5222
20231220,120200,26882182750,2640,2635,2645,2630,19746
20231220,120100,26830143110,2640,2645,2650,2635,10837
20231220,120000,26801525785,2650,2655,2655,2650,1446
20231220,115900,26797689060,2655,2650,2665,2635,20830
20231220,115800,26742644350,2665,2645,2665,2645,5810
20231220,115700,26727251130,2645,2655,2655,2640,9721
20231220,115600,26701516800,2650,2650,2655,2645,7498
20231220,115500,26681659980,2650,2655,2660,2650,4665
20231220,115400,26669277295,2655,2660,2660,2655,5281
20231220,115300,26655245145,2660,2680,2680,2655,9221
20231220,115200,26630675825,2680,2690,2690,2675,4458
20231220,115100,26618714960,2690,2680,2690,2675,7673
20231220,115000,26598112520,2685,2685,2695,2675,20460
20231220,114900,26543162220,2695,2660,2695,2655,8225
20231220,114800,26521108710,2655,2655,2660,2650,8352
20231220,114700,26498934875,2665,2660,2665,2655,3355
20231220,114600,26490022075,2655,2665,2675,2655,4637
20231220,114500,26477670140,2670,2665,2670,2655,2447
20231220,114400,26471152720,2665,2660,2670,2655,6386
20231220,114300,26454153335,2660,2680,2680,2660,8976
20231220,114200,26430179760,2680,2700,2705,2680,17860
20231220,114100,26382129870,2700,2690,2710,2690,21370
20231220,114000,26324404825,2695,2700,2710,2685,21308
20231220,113900,26266959885,2695,2675,2710,2665,21204
20231220,113800,26209953360,2675,2675,2675,2665,7593
20231220,113700,26189675285,2675,2665,2675,2660,7342
20231220,113600,26170092630,2670,2660,2670,2660,6132
20231220,113500,26153742220,2660,2655,2665,2645,7102
20231220,113400,26134902190,2655,2640,2655,2635,7809
20231220,113300,26114212030,2635,2645,2650,2635,8131
20231220,113200,26092721350,2645,2645,2650,2645,2580
20231220,113100,26085889665,2645,2640,2645,2635,12930
20231220,113000,26051776165,2640,2640,2650,2640,7984
20231220,112900,26030687000,2640,2635,2650,2625,18816
20231220,112800,25981168200,2630,2645,2655,2625,46784
20231220,112700,25857919095,2650,2655,2660,2645,32260
20231220,112600,25772418135,2655,2655,2665,2655,4648
20231220,112500,25760065965,2655,2650,2660,2650,9743
20231220,112400,25734234325,2650,2665,2670,2650,19338
20231220,112300,25682834365,2670,2660,2675,2660,19442
20231220,112200,25630951515,2670,2665,2670,2650,20684
20231220,112100,25576016775,2665,2670,2675,2655,21159
20231220,112000,25519698425,2665,2655,2670,2655,27190
20231220,111900,25447379405,2655,2685,2685,2655,35705
20231220,111800,25352201365,2685,2680,2685,2675,5983
20231220,111700,25336172440,2680,2680,2685,2670,13066
20231220,111600,25301220540,2675,2690,2690,2675,14770
20231220,111500,25261648850,2690,2690,2695,2690,6604
20231220,111400,25243877420,2690,2675,2690,2670,16587
20231220,111300,25199430775,2675,2675,2690,2670,15651
20231220,111200,25157501925,2675,2690,2695,2675,32932
20231220,111100,25069187710,2695,2705,2705,2690,35393
20231220,111000,24973693060,2700,2710,2710,2700,24326
20231220,110900,24907950040,2710,2710,2715,2710,18912
20231220,110800,24856695550,2715,2725,2725,2710,4676
20231220,110700,24843998935,2720,2715,2720,2710,12387
20231220,110600,24810363725,2715,2725,2730,2715,1996
20231220,110500,24804936755,2725,2720,2725,2720,6542
20231220,110400,24787141890,2720,2720,2740,2715,4748
20231220,110300,24774182695,2715,2720,2720,2715,8031
20231220,110200,24752375490,2720,2720,2725,2720,2225
20231220,110100,24746323240,2720,2720,2725,2715,7385
20231220,110000,24726244025,2715,2715,2720,2715,6981
20231220,105900,24707288980,2715,2730,2730,2715,15645
20231220,105800,24664691085,2730,2730,2740,2730,2788
20231220,105700,24657075320,2730,2730,2735,2730,4165
20231220,105600,24645691700,2735,2730,2735,2730,3887
20231220,105500,24635078015,2725,2725,2735,2725,5259
20231220,105400,24620711155,2730,2730,2730,2725,7425
20231220,105300,24600463235,2725,2730,2735,2725,10110
20231220,105200,24572902900,2730,2750,2750,2725,11785
20231220,105100,24540610640,2750,2755,2755,2750,5902
20231220,105000,24524373925,2745,2755,2755,2745,12308
20231220,104900,24490545590,2750,2760,2765,2750,11343
20231220,104800,24459257075,2760,2755,2765,2750,17861
20231220,104700,24409991180,2750,2745,2765,2745,23015
20231220,104600,24346562160,2750,2735,2760,2730,10447
20231220,104500,24317905515,2730,2715,2735,2715,24070
20231220,104400,24252508750,2715,2720,2720,2715,14295
20231220,104300,24213678230,2720,2725,2725,2715,29302
20231220,104200,24134032560,2720,2730,2735,2720,8517
20231220,104100,24110797295,2735,2745,2745,2725,20505
20231220,104000,24054756910,2735,2755,2765,2720,46269
20231220,103900,23927854150,2760,2750,2760,2745,29313
20231220,103800,23847116945,2745,2735,2750,2730,15042
20231220,103700,23805873220,2735,2735,2740,2730,11486
20231220,103600,23774479615,2735,2745,2745,2735,13365
20231220,103500,23737857790,2750,2745,2760,2735,15592
20231220,103400,23695001765,2750,2765,2765,2735,10059
20231220,103300,23667378545,2755,2765,2770,2755,15342
20231220,103200,23625003270,2770,2765,2775,2760,11676
20231220,103100,23592703155,2770,2765,2775,2760,20912
20231220,103000,23534834360,2760,2775,2775,2760,25552
20231220,102900,23464097265,2775,2775,2775,2755,42488
20231220,102800,23346532150,2770,2750,2780,2750,61019
20231220,102700,23177522765,2755,2735,2755,2730,17593
20231220,102600,23129235610,2730,2725,2735,2720,8298
20231220,102500,23106594195,2730,2735,2735,2715,22500
20231220,102400,23045345340,2730,2725,2735,2725,9606
20231220,102300,23019162215,2725,2730,2730,2725,6449
20231220,102200,23001583425,2725,2730,2730,2720,13896
20231220,102100,22963755255,2730,2740,2740,2715,27998
20231220,102000,22887405755,2740,2760,2765,2730,37827
20231220,101900,22783421355,2765,2780,2780,2755,37568
20231220,101800,22679208020,2780,2755,2780,2750,64588
20231220,101700,22500555795,2755,2745,2755,2735,22804
20231220,101600,22437908480,2740,2765,2765,2735,30408
20231220,101500,22354205300,2765,2730,2770,2730,35201
20231220,101400,22257141695,2730,2730,2745,2720,26175
20231220,101300,22185762220,2730,2740,2740,2730,9237
20231220,101200,22160503535,2740,2735,2740,2730,11112
20231220,101100,22130106885,2730,2725,2735,2720,9549
20231220,101000,22104085315,2725,2730,2730,2710,27719
20231220,100900,22028804040,2730,2745,2750,2715,33291
20231220,100800,21937924975,2750,2760,2765,2745,32960
20231220,100700,21847084370,2760,2760,2780,2755,40881
20231220,100600,21734040085,2755,2745,2765,2740,32353
20231220,100500,21644896140,2745,2730,2745,2725,17823
20231220,100400,21596186230,2725,2715,2735,2710,8910
20231220,100300,21571921455,2715,2730,2730,2710,23349
20231220,100200,21508507935,2735,2720,2735,2710,21814
20231220,100100,21449262455,2720,2720,2735,2715,24862
20231220,100000,21381620450,2720,2770,2775,2715,82559
20231220,095900,21155495755,2770,2770,2780,2765,9626
20231220,095800,21128792410,2775,2785,2785,2760,59165
20231220,095700,20964846785,2785,2790,2795,2750,59814
20231220,095600,20798424975,2790,2740,2795,2735,68989
20231220,095500,20607480195,2745,2730,2750,2730,17569
20231220,095400,20559256460,2730,2745,2750,2710,76401
20231220,095300,20351098060,2745,2780,2780,2730,94674
20231220,095200,20089903950,2780,2740,2780,2740,171338
20231220,095100,19616266475,2740,2730,2745,2720,53724
20231220,095000,19469250405,2725,2730,2745,2720,88071
20231220,094900,19228351335,2730,2690,2750,2665,128844
20231220,094800,18877127485,2680,2680,2690,2650,43835
20231220,094700,18760215835,2680,2685,2695,2675,26193
20231220,094600,18689944620,2680,2685,2685,2670,30132
20231220,094500,18609218775,2685,2680,2690,2670,13201
20231220,094400,18573827800,2675,2700,2705,2670,65537
20231220,094300,18397490990,2705,2695,2715,2690,85029
20231220,094200,18167700865,2690,2655,2705,2655,105249
20231220,094100,17884903470,2660,2645,2660,2640,41732
20231220,094000,17774215895,2650,2615,2655,2610,43195
20231220,093900,17660599785,2610,2625,2625,2610,36302
20231220,093800,17565622025,2620,2625,2625,2620,34451
20231220,093700,17475303350,2620,2625,2630,2610,38538
20231220,093600,17374372125,2630,2625,2630,2595,120656
20231220,093500,17059762100,2620,2645,2650,2615,69606
20231220,093400,16876239520,2645,2615,2660,2615,87642
20231220,093300,16644814720,2620,2665,2670,2605,201523
20231220,093200,16114704870,2665,2695,2700,2650,125854
20231220,093100,15779142370,2695,2730,2735,2695,82002
20231220,093000,15557048495,2730,2740,2755,2730,40187
20231220,092900,15446917120,2730,2710,2740,2705,44041
20231220,092800,15326910870,2710,2710,2720,2700,28505
20231220,092700,15249720815,2705,2730,2735,2700,61666
20231220,092600,15082101330,2725,2735,2740,2725,33957
20231220,092500,14989380395,2740,2740,2745,2710,43506
20231220,092400,14870781905,2740,2770,2800,2740,144064
20231220,092300,14470837395,2755,2720,2785,2715,85940
20231220,092200,14233778500,2720,2685,2730,2665,84950
20231220,092100,14005251290,2690,2705,2715,2680,103379
20231220,092000,13726304600,2705,2720,2720,2705,56560
20231220,091900,13573057430,2715,2690,2725,2690,118006
20231220,091800,13253568950,2695,2680,2700,2665,90500
20231220,091700,13010631890,2680,2740,2750,2660,144224
20231220,091600,12620027755,2740,2750,2760,2730,44872
20231220,091500,12496831385,2750,2780,2820,2710,139378
20231220,091400,12113437565,2780,2830,2870,2745,169250
20231220,091300,11637571015,2830,2710,2835,2700,218821
20231220,091200,11030826920,2700,2765,2765,2620,347514
20231220,091100,10099616055,2775,2800,2805,2740,172005
20231220,091000,9624271025,2800,2810,2845,2800,143526
20231220,090900,9220173370,2805,2915,2920,2800,191694
20231220,090800,8673134520,2910,2870,2935,2865,200470
20231220,090700,8089542935,2855,2870,2875,2800,218230
20231220,090600,7468559210,2870,2890,2925,2865,172078
20231220,090500,6971755650,2915,2885,2990,2880,497981
20231220,090400,5506123840,2885,2830,2910,2810,233675
20231220,090300,4836711575,2830,2930,2930,2770,432385
20231220,090200,3604949805,2925,2730,2930,2730,1290062
20231220,090100,0,2375,2375,2375,2375,0
20231220,090000,0,2375,2375,2375,2375,0