stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203900,1278173095,2170,2170,2170,2170,14366
20231212,203800,1278173095,2170,2170,2170,2170,0
20231212,203700,1278173095,2170,2170,2170,2170,0
20231212,203600,1278173095,2170,2170,2170,2170,0
20231212,203500,1278173095,2170,2170,2170,2170,0
20231212,203400,1278173095,2170,2170,2170,2170,0
20231212,203300,1278173095,2170,2170,2170,2170,0
20231212,203200,1278173095,2170,2170,2170,2170,0
20231212,203100,1278173095,2170,2170,2170,2170,0
20231212,203000,1278173095,2170,2170,2170,2170,0
20231212,202900,1278173095,2170,2170,2170,2170,0
20231212,202800,1278173095,2170,2170,2170,2170,0
20231212,202700,1278173095,2170,2170,2170,2170,0
20231212,202600,1278173095,2170,2170,2170,2170,0
20231212,202500,1278173095,2170,2170,2170,2170,0
20231212,202400,1278173095,2170,2170,2170,2170,0
20231212,202300,1278173095,2170,2170,2170,2170,0
20231212,202200,1278173095,2170,2170,2170,2170,0
20231212,202100,1278173095,2170,2170,2170,2170,0
20231212,202000,1278173095,2170,2170,2170,2170,0
20231212,201900,1278173095,2170,2170,2170,2170,0
20231212,201800,1278173095,2170,2170,2170,2170,0
20231212,201700,1278173095,2170,2170,2170,2170,0
20231212,201600,1278173095,2170,2170,2170,2170,0
20231212,201500,1278173095,2170,2170,2170,2170,0
20231212,201400,1278173095,2170,2170,2170,2170,0
20231212,201300,1278173095,2170,2170,2170,2170,0
20231212,201200,1278173095,2170,2170,2170,2170,0
20231212,201100,1278173095,2170,2170,2170,2170,0
20231212,201000,1278173095,2170,2170,2170,2170,0
20231212,200900,1278173095,2170,2170,2170,2170,14366
20231212,200800,1278173095,2170,2170,2170,2170,0
20231212,200700,1278173095,2170,2170,2170,2170,0
20231212,200600,1278173095,2170,2170,2170,2170,0
20231212,200500,1278173095,2170,2170,2170,2170,0
20231212,200400,1278173095,2170,2170,2170,2170,0
20231212,200300,1278173095,2170,2170,2170,2170,0
20231212,200200,1278173095,2170,2170,2170,2170,0
20231212,200100,1278173095,2170,2170,2170,2170,0
20231212,200000,1278173095,2170,2170,2170,2170,0
20231212,195900,1278173095,2170,2170,2170,2170,0
20231212,195800,1278173095,2170,2170,2170,2170,0
20231212,195700,1278173095,2170,2170,2170,2170,0
20231212,195600,1278173095,2170,2170,2170,2170,0
20231212,195500,1278173095,2170,2170,2170,2170,0
20231212,195400,1278173095,2170,2170,2170,2170,0
20231212,195300,1278173095,2170,2170,2170,2170,0
20231212,195200,1278173095,2170,2170,2170,2170,0
20231212,195100,1278173095,2170,2170,2170,2170,0
20231212,195000,1278173095,2170,2170,2170,2170,0
20231212,194900,1278173095,2170,2170,2170,2170,0
20231212,194800,1278173095,2170,2170,2170,2170,0
20231212,194700,1278173095,2170,2170,2170,2170,0
20231212,194600,1278173095,2170,2170,2170,2170,0
20231212,194500,1278173095,2170,2170,2170,2170,0
20231212,194400,1278173095,2170,2170,2170,2170,0
20231212,194300,1278173095,2170,2170,2170,2170,0
20231212,194200,1278173095,2170,2170,2170,2170,0
20231212,194100,1278173095,2170,2170,2170,2170,0
20231212,194000,1278173095,2170,2170,2170,2170,0
20231212,193900,1278173095,2170,2170,2170,2170,14366
20231212,193800,1278173095,2170,2170,2170,2170,0
20231212,193700,1278173095,2170,2170,2170,2170,0
20231212,193600,1278173095,2170,2170,2170,2170,0
20231212,193500,1278173095,2170,2170,2170,2170,0
20231212,193400,1278173095,2170,2170,2170,2170,0
20231212,193300,1278173095,2170,2170,2170,2170,0
20231212,193200,1278173095,2170,2170,2170,2170,0
20231212,193100,1278173095,2170,2170,2170,2170,0
20231212,193000,1278173095,2170,2170,2170,2170,0
20231212,192900,1278173095,2170,2170,2170,2170,0
20231212,192800,1278173095,2170,2170,2170,2170,0
20231212,192700,1278173095,2170,2170,2170,2170,0
20231212,192600,1278173095,2170,2170,2170,2170,0
20231212,192500,1278173095,2170,2170,2170,2170,0
20231212,192400,1278173095,2170,2170,2170,2170,0
20231212,192300,1278173095,2170,2170,2170,2170,0
20231212,192200,1278173095,2170,2170,2170,2170,0
20231212,192100,1278173095,2170,2170,2170,2170,0
20231212,192000,1278173095,2170,2170,2170,2170,0
20231212,191900,1278173095,2170,2170,2170,2170,0
20231212,191800,1278173095,2170,2170,2170,2170,0
20231212,191700,1278173095,2170,2170,2170,2170,0
20231212,191600,1278173095,2170,2170,2170,2170,0
20231212,191500,1278173095,2170,2170,2170,2170,0
20231212,191400,1278173095,2170,2170,2170,2170,0
20231212,191300,1278173095,2170,2170,2170,2170,0
20231212,191200,1278173095,2170,2170,2170,2170,0
20231212,191100,1278173095,2170,2170,2170,2170,0
20231212,191000,1278173095,2170,2170,2170,2170,0
20231212,190900,1278173095,2170,2170,2170,2170,14366
20231212,190800,1278173095,2170,2170,2170,2170,0
20231212,190700,1278173095,2170,2170,2170,2170,0
20231212,190600,1278173095,2170,2170,2170,2170,0
20231212,190500,1278173095,2170,2170,2170,2170,0
20231212,190400,1278173095,2170,2170,2170,2170,0
20231212,190300,1278173095,2170,2170,2170,2170,0
20231212,190200,1278173095,2170,2170,2170,2170,0
20231212,190100,1278173095,2170,2170,2170,2170,0
20231212,190000,1278173095,2170,2170,2170,2170,0
20231212,185900,1278173095,2170,2170,2170,2170,0
20231212,185800,1278173095,2170,2170,2170,2170,0
20231212,185700,1278173095,2170,2170,2170,2170,0
20231212,185600,1278173095,2170,2170,2170,2170,0
20231212,185500,1278173095,2170,2170,2170,2170,0
20231212,185400,1278173095,2170,2170,2170,2170,0
20231212,185300,1278173095,2170,2170,2170,2170,0
20231212,185200,1278173095,2170,2170,2170,2170,0
20231212,185100,1278173095,2170,2170,2170,2170,0
20231212,185000,1278173095,2170,2170,2170,2170,0
20231212,184900,1278173095,2170,2170,2170,2170,0
20231212,184800,1278173095,2170,2170,2170,2170,0
20231212,184700,1278173095,2170,2170,2170,2170,0
20231212,184600,1278173095,2170,2170,2170,2170,0
20231212,184500,1278173095,2170,2170,2170,2170,0
20231212,184400,1278173095,2170,2170,2170,2170,0
20231212,184300,1278173095,2170,2170,2170,2170,0
20231212,184200,1278173095,2170,2170,2170,2170,0
20231212,184100,1278173095,2170,2170,2170,2170,0
20231212,184000,1278173095,2170,2170,2170,2170,0
20231212,183900,1278173095,2170,2170,2170,2170,14366
20231212,183800,1278173095,2170,2170,2170,2170,0
20231212,183700,1278173095,2170,2170,2170,2170,0
20231212,183600,1278173095,2170,2170,2170,2170,0
20231212,183500,1278173095,2170,2170,2170,2170,0
20231212,183400,1278173095,2170,2170,2170,2170,0
20231212,183300,1278173095,2170,2170,2170,2170,0
20231212,183200,1278173095,2170,2170,2170,2170,0
20231212,183100,1278173095,2170,2170,2170,2170,0
20231212,183000,1278173095,2170,2170,2170,2170,0
20231212,182900,1278173095,2170,2170,2170,2170,0
20231212,182800,1278173095,2170,2170,2170,2170,0
20231212,182700,1278173095,2170,2170,2170,2170,0
20231212,182600,1278173095,2170,2170,2170,2170,0
20231212,182500,1278173095,2170,2170,2170,2170,0
20231212,182400,1278173095,2170,2170,2170,2170,0
20231212,182300,1278173095,2170,2170,2170,2170,0
20231212,182200,1278173095,2170,2170,2170,2170,0
20231212,182100,1278173095,2170,2170,2170,2170,0
20231212,182000,1278173095,2170,2170,2170,2170,0
20231212,181900,1278173095,2170,2170,2170,2170,0
20231212,181800,1278173095,2170,2170,2170,2170,0
20231212,181700,1278173095,2170,2170,2170,2170,0
20231212,181600,1278173095,2170,2170,2170,2170,0
20231212,181500,1278173095,2170,2170,2170,2170,0
20231212,181400,1278173095,2170,2170,2170,2170,0
20231212,181300,1278173095,2170,2170,2170,2170,0
20231212,181200,1278173095,2170,2170,2170,2170,0
20231212,181100,1278173095,2170,2170,2170,2170,0
20231212,181000,1278173095,2170,2170,2170,2170,0
20231212,180900,1278173095,2170,2170,2170,2170,14366
20231212,180800,1278173095,2170,2170,2170,2170,0
20231212,180700,1278173095,2170,2170,2170,2170,0
20231212,180600,1278173095,2170,2170,2170,2170,0
20231212,180500,1278173095,2170,2170,2170,2170,0
20231212,180400,1278173095,2170,2170,2170,2170,0
20231212,180300,1278173095,2170,2170,2170,2170,0
20231212,180200,1278173095,2170,2170,2170,2170,0
20231212,180100,1278173095,2170,2170,2170,2170,0
20231212,180000,1278173095,2170,2170,2170,2170,0
20231212,175900,1278173095,2170,2170,2170,2170,0
20231212,175800,1278173095,2170,2170,2170,2170,0
20231212,175700,1278173095,2170,2170,2170,2170,0
20231212,175600,1278173095,2170,2170,2170,2170,0
20231212,175500,1278173095,2170,2170,2170,2170,0
20231212,175400,1278173095,2170,2170,2170,2170,0
20231212,175300,1278173095,2170,2170,2170,2170,0
20231212,175200,1278173095,2170,2170,2170,2170,0
20231212,175100,1278173095,2170,2170,2170,2170,0
20231212,175000,1278173095,2170,2170,2170,2170,0
20231212,174900,1278173095,2170,2170,2170,2170,0
20231212,174800,1278173095,2170,2170,2170,2170,0
20231212,174700,1278173095,2170,2170,2170,2170,0
20231212,174600,1278173095,2170,2170,2170,2170,0
20231212,174500,1278173095,2170,2170,2170,2170,0
20231212,174400,1278173095,2170,2170,2170,2170,0
20231212,174300,1278173095,2170,2170,2170,2170,0
20231212,174200,1278173095,2170,2170,2170,2170,0
20231212,174100,1278173095,2170,2170,2170,2170,0
20231212,174000,1278173095,2170,2170,2170,2170,0
20231212,173900,1278173095,2170,2170,2170,2170,14366
20231212,173800,1278173095,2170,2170,2170,2170,0
20231212,173700,1278173095,2170,2170,2170,2170,0
20231212,173600,1278173095,2170,2170,2170,2170,0
20231212,173500,1278173095,2170,2170,2170,2170,0
20231212,173400,1278173095,2170,2170,2170,2170,0
20231212,173300,1278173095,2170,2170,2170,2170,0
20231212,173200,1278173095,2170,2170,2170,2170,0
20231212,173100,1278173095,2170,2170,2170,2170,0
20231212,173000,1278173095,2170,2170,2170,2170,0
20231212,172900,1278173095,2170,2170,2170,2170,0
20231212,172800,1278173095,2170,2170,2170,2170,0
20231212,172700,1278173095,2170,2170,2170,2170,0
20231212,172600,1278173095,2170,2170,2170,2170,0
20231212,172500,1278173095,2170,2170,2170,2170,0
20231212,172400,1278173095,2170,2170,2170,2170,0
20231212,172300,1278173095,2170,2170,2170,2170,0
20231212,172200,1278173095,2170,2170,2170,2170,0
20231212,172100,1278173095,2170,2170,2170,2170,0
20231212,172000,1278173095,2170,2170,2170,2170,0
20231212,171900,1278173095,2170,2170,2170,2170,0
20231212,171800,1278173095,2170,2170,2170,2170,0
20231212,171700,1278173095,2170,2170,2170,2170,0
20231212,171600,1278173095,2170,2170,2170,2170,0
20231212,171500,1278173095,2170,2170,2170,2170,0
20231212,171400,1278173095,2170,2170,2170,2170,0
20231212,171300,1278173095,2170,2170,2170,2170,0
20231212,171200,1278173095,2170,2170,2170,2170,0
20231212,171100,1278173095,2170,2170,2170,2170,0
20231212,171000,1278173095,2170,2170,2170,2170,0
20231212,170900,1278173095,2170,2170,2170,2170,14366
20231212,170800,1278173095,2170,2170,2170,2170,0
20231212,170700,1278173095,2170,2170,2170,2170,0
20231212,170600,1278173095,2170,2170,2170,2170,0
20231212,170500,1278173095,2170,2170,2170,2170,0
20231212,170400,1278173095,2170,2170,2170,2170,0
20231212,170300,1278173095,2170,2170,2170,2170,0
20231212,170200,1278173095,2170,2170,2170,2170,0
20231212,170100,1278173095,2170,2170,2170,2170,0
20231212,170000,1278173095,2170,2170,2170,2170,0
20231212,165900,1278173095,2170,2170,2170,2170,0
20231212,165800,1278173095,2170,2170,2170,2170,0
20231212,165700,1278173095,2170,2170,2170,2170,0
20231212,165600,1278173095,2170,2170,2170,2170,0
20231212,165500,1278173095,2170,2170,2170,2170,0
20231212,165400,1278173095,2170,2170,2170,2170,0
20231212,165300,1278173095,2170,2170,2170,2170,0
20231212,165200,1278173095,2170,2170,2170,2170,0
20231212,165100,1278173095,2170,2170,2170,2170,0
20231212,165000,1278173095,2170,2170,2170,2170,0
20231212,164900,1278173095,2170,2170,2170,2170,0
20231212,164800,1278173095,2170,2170,2170,2170,0
20231212,164700,1278173095,2170,2170,2170,2170,0
20231212,164600,1278173095,2170,2170,2170,2170,0
20231212,164500,1278173095,2170,2170,2170,2170,0
20231212,164400,1278173095,2170,2170,2170,2170,0
20231212,164300,1278173095,2170,2170,2170,2170,0
20231212,164200,1278173095,2170,2170,2170,2170,0
20231212,164100,1278173095,2170,2170,2170,2170,0
20231212,164000,1278173095,2170,2170,2170,2170,0
20231212,163900,1278173095,2170,2170,2170,2170,14366
20231212,163800,1278173095,2170,2170,2170,2170,0
20231212,163700,1278173095,2170,2170,2170,2170,0
20231212,163600,1278173095,2170,2170,2170,2170,0
20231212,163500,1278173095,2170,2170,2170,2170,0
20231212,163400,1278173095,2170,2170,2170,2170,0
20231212,163300,1278173095,2170,2170,2170,2170,0
20231212,163200,1278173095,2170,2170,2170,2170,0
20231212,163100,1278173095,2170,2170,2170,2170,0
20231212,163000,1278173095,2170,2170,2170,2170,0
20231212,162900,1278173095,2170,2170,2170,2170,0
20231212,162800,1278173095,2170,2170,2170,2170,0
20231212,162700,1278173095,2170,2170,2170,2170,0
20231212,162600,1278173095,2170,2170,2170,2170,0
20231212,162500,1278173095,2170,2170,2170,2170,0
20231212,162400,1278173095,2170,2170,2170,2170,0
20231212,162300,1278173095,2170,2170,2170,2170,0
20231212,162200,1278173095,2170,2170,2170,2170,0
20231212,162100,1278173095,2170,2170,2170,2170,0
20231212,162000,1278173095,2170,2170,2170,2170,0
20231212,161900,1278173095,2170,2170,2170,2170,0
20231212,161800,1278173095,2170,2170,2170,2170,0
20231212,161700,1278173095,2170,2170,2170,2170,0
20231212,161600,1278173095,2170,2170,2170,2170,0
20231212,161500,1278173095,2170,2170,2170,2170,0
20231212,161400,1278173095,2170,2170,2170,2170,0
20231212,161300,1278173095,2170,2170,2170,2170,0
20231212,161200,1278173095,2170,2170,2170,2170,0
20231212,161100,1278173095,2170,2170,2170,2170,0
20231212,161000,1278173095,2170,2170,2170,2170,0
20231212,160900,1278173095,2170,2170,2170,2170,14366
20231212,160800,1278173095,2170,2170,2170,2170,0
20231212,160700,1278173095,2170,2170,2170,2170,0
20231212,160600,1278173095,2170,2170,2170,2170,0
20231212,160500,1278173095,2170,2170,2170,2170,0
20231212,160400,1278173095,2170,2170,2170,2170,0
20231212,160300,1278173095,2170,2170,2170,2170,0
20231212,160200,1278173095,2170,2170,2170,2170,0
20231212,160100,1278173095,2170,2170,2170,2170,0
20231212,160000,1278173095,2170,2170,2170,2170,0
20231212,155900,1278173095,2170,2170,2170,2170,0
20231212,155800,1278173095,2170,2170,2170,2170,0
20231212,155700,1278173095,2170,2170,2170,2170,0
20231212,155600,1278173095,2170,2170,2170,2170,0
20231212,155500,1278173095,2170,2170,2170,2170,0
20231212,155400,1278173095,2170,2170,2170,2170,0
20231212,155300,1278173095,2170,2170,2170,2170,0
20231212,155200,1278173095,2170,2170,2170,2170,0
20231212,155100,1278173095,2170,2170,2170,2170,0
20231212,155000,1278173095,2170,2170,2170,2170,0
20231212,154900,1278173095,2170,2170,2170,2170,0
20231212,154800,1278173095,2170,2170,2170,2170,0
20231212,154700,1278173095,2170,2170,2170,2170,0
20231212,154600,1278173095,2170,2170,2170,2170,0
20231212,154500,1278173095,2170,2170,2170,2170,0
20231212,154400,1278173095,2170,2170,2170,2170,0
20231212,154300,1278173095,2170,2170,2170,2170,0
20231212,154200,1278173095,2170,2170,2170,2170,0
20231212,154100,1278173095,2170,2170,2170,2170,0
20231212,154000,1278173095,2170,2170,2170,2170,0
20231212,153900,1278173095,2170,2170,2170,2170,14366
20231212,153800,1278173095,2170,2170,2170,2170,0
20231212,153700,1278173095,2170,2170,2170,2170,0
20231212,153600,1278173095,2170,2170,2170,2170,0
20231212,153500,1278173095,2170,2170,2170,2170,0
20231212,153400,1278173095,2170,2170,2170,2170,0
20231212,153300,1278173095,2170,2170,2170,2170,0
20231212,153200,1278173095,2170,2170,2170,2170,0
20231212,153100,1278173095,2170,2170,2170,2170,0
20231212,153000,1278173095,2170,2170,2170,2170,14366
20231212,152900,1246998875,2170,2170,2170,2170,0
20231212,152800,1246998875,2170,2170,2170,2170,0
20231212,152700,1246998875,2170,2170,2170,2170,0
20231212,152600,1246998875,2170,2170,2170,2170,0
20231212,152500,1246998875,2170,2170,2170,2170,0
20231212,152400,1246998875,2170,2170,2170,2170,0
20231212,152300,1246998875,2170,2170,2170,2170,0
20231212,152200,1246998875,2170,2170,2170,2170,0
20231212,152100,1246998875,2170,2170,2170,2170,0
20231212,152000,1246998875,2170,2170,2170,2170,0
20231212,151900,1246998875,2170,2175,2180,2170,3452
20231212,151800,1239494210,2175,2175,2180,2165,9306
20231212,151700,1219210225,2175,2175,2175,2170,1078
20231212,151600,1216865580,2175,2175,2175,2175,0
20231212,151500,1216865580,2175,2175,2175,2175,0
20231212,151400,1216865580,2175,2175,2180,2175,2100
20231212,151300,1212293355,2160,2170,2170,2160,55
20231212,151200,1212174545,2165,2175,2175,2165,66
20231212,151100,1212031495,2180,2180,2180,2180,0
20231212,151000,1212031495,2180,2155,2180,2155,9214
20231212,150900,1191957150,2155,2155,2155,2155,0
20231212,150800,1191957150,2155,2155,2155,2155,5
20231212,150700,1191946375,2175,2170,2175,2170,3800
20231212,150600,1183681975,2175,2175,2175,2175,1000
20231212,150500,1181506975,2155,2155,2155,2155,77
20231212,150400,1181341040,2150,2165,2175,2150,12000
20231212,150300,1155502555,2165,2165,2165,2165,2000
20231212,150200,1151172555,2150,2150,2150,2150,4
20231212,150100,1151163955,2165,2165,2165,2165,2
20231212,150000,1151159625,2150,2150,2150,2150,0
20231212,145900,1151159625,2150,2150,2150,2150,1000
20231212,145800,1149009625,2150,2160,2160,2150,1072
20231212,145700,1146701100,2165,2165,2165,2165,28
20231212,145600,1146640480,2165,2165,2165,2165,811
20231212,145500,1144884665,2165,2165,2165,2165,5
20231212,145400,1144873840,2165,2165,2165,2165,0
20231212,145300,1144873840,2165,2165,2165,2165,3
20231212,145200,1144867345,2175,2160,2175,2160,5027
20231212,145100,1133951080,2165,2165,2165,2165,0
20231212,145000,1133951080,2165,2165,2165,2165,461
20231212,144900,1132953015,2165,2165,2165,2165,0
20231212,144800,1132953015,2165,2165,2165,2165,0
20231212,144700,1132953015,2165,2165,2165,2165,271
20231212,144600,1132366300,2165,2165,2165,2165,100
20231212,144500,1132149800,2165,2165,2165,2165,0
20231212,144400,1132149800,2165,2165,2165,2165,0
20231212,144300,1132149800,2165,2165,2165,2165,1
20231212,144200,1132147635,2170,2170,2170,2170,0
20231212,144100,1132147635,2170,2170,2170,2170,0
20231212,144000,1132147635,2170,2170,2170,2170,0
20231212,143900,1132147635,2170,2170,2170,2170,0
20231212,143800,1132147635,2170,2170,2170,2170,0
20231212,143700,1132147635,2170,2155,2170,2155,201
20231212,143600,1131714180,2155,2160,2160,2155,1705
20231212,143500,1128033880,2150,2150,2150,2150,0
20231212,143400,1128033880,2150,2165,2165,2150,4338
20231212,143300,1118662105,2170,2170,2170,2170,0
20231212,143200,1118662105,2170,2170,2170,2170,1
20231212,143100,1118659935,2175,2170,2175,2170,5000
20231212,143000,1107791590,2170,2170,2170,2170,0
20231212,142900,1107791590,2170,2170,2170,2170,0
20231212,142800,1107791590,2170,2170,2175,2170,10145
20231212,142700,1085731525,2170,2170,2175,2170,115
20231212,142600,1085481745,2175,2170,2175,2160,10587
20231212,142500,1062459535,2170,2170,2170,2170,1
20231212,142400,1062457365,2175,2155,2175,2155,5050
20231212,142300,1051501970,2155,2155,2155,2155,1
20231212,142200,1051499815,2160,2160,2160,2160,0
20231212,142100,1051499815,2160,2160,2160,2160,1000
20231212,142000,1049339815,2160,2165,2165,2160,400
20231212,141900,1048474815,2165,2180,2180,2165,204
20231212,141800,1048033095,2180,2155,2180,2155,30385
20231212,141700,982170985,2140,2140,2140,2140,1
20231212,141600,982168845,2150,2150,2150,2150,0
20231212,141500,982168845,2150,2145,2150,2145,5000
20231212,141400,971423160,2140,2140,2140,2140,208
20231212,141300,970978040,2145,2145,2145,2145,0
20231212,141200,970978040,2145,2145,2145,2145,50
20231212,141100,970870790,2145,2145,2145,2145,1
20231212,141000,970868645,2140,2140,2140,2140,0
20231212,140900,970868645,2140,2140,2140,2140,200
20231212,140800,970440645,2140,2140,2140,2140,0
20231212,140700,970440645,2140,2140,2140,2140,1000
20231212,140600,968300645,2140,2145,2145,2140,2
20231212,140500,968296360,2145,2145,2145,2145,0
20231212,140400,968296360,2145,2145,2145,2145,9
20231212,140300,968277055,2150,2150,2150,2150,10
20231212,140200,968255555,2150,2140,2150,2140,4664
20231212,140100,958259345,2140,2140,2140,2140,1
20231212,140000,958257205,2135,2125,2135,2125,60
20231212,135900,958129670,2125,2130,2130,2125,10511
20231212,135800,935791105,2130,2130,2130,2130,500
20231212,135700,934726105,2130,2140,2140,2130,21498
20231212,135600,888849420,2140,2140,2140,2140,500
20231212,135500,887779420,2150,2150,2150,2150,1
20231212,135400,887777270,2145,2145,2145,2145,826
20231212,135300,886005500,2145,2145,2145,2145,0
20231212,135200,886005500,2145,2145,2145,2145,0
20231212,135100,886005500,2145,2140,2145,2140,8
20231212,135000,885988375,2140,2140,2140,2140,1
20231212,134900,885986235,2135,2135,2135,2135,0
20231212,134800,885986235,2135,2135,2135,2135,0
20231212,134700,885986235,2135,2135,2135,2135,1000
20231212,134600,883851235,2135,2135,2135,2135,500
20231212,134500,882783735,2135,2135,2145,2135,79
20231212,134400,882615060,2145,2145,2145,2145,0
20231212,134300,882615060,2145,2145,2145,2145,0
20231212,134200,882615060,2145,2145,2145,2145,2
20231212,134100,882610770,2145,2145,2145,2145,9
20231212,134000,882591465,2145,2145,2145,2145,1002
20231212,133900,880442175,2140,2140,2140,2140,1
20231212,133800,880440035,2140,2140,2140,2140,119
20231212,133700,880185375,2135,2135,2135,2135,0
20231212,133600,880185375,2135,2135,2135,2135,0
20231212,133500,880185375,2135,2135,2135,2135,1
20231212,133400,880183240,2145,2145,2145,2145,10
20231212,133300,880161790,2145,2145,2145,2145,0
20231212,133200,880161790,2145,2145,2145,2145,1
20231212,133100,880159645,2130,2150,2150,2130,13104
20231212,133000,852151070,2160,2160,2160,2160,0
20231212,132900,852151070,2160,2160,2160,2160,0
20231212,132800,852151070,2160,2160,2160,2160,0
20231212,132700,852151070,2160,2160,2160,2160,0
20231212,132600,852151070,2160,2160,2160,2160,0
20231212,132500,852151070,2160,2160,2160,2160,0
20231212,132400,852151070,2160,2160,2160,2160,1
20231212,132300,852148910,2155,2155,2155,2155,100
20231212,132200,851933410,2160,2160,2160,2160,10
20231212,132100,851911810,2160,2160,2160,2160,0
20231212,132000,851911810,2160,2160,2160,2160,0
20231212,131900,851911810,2160,2160,2160,2160,1
20231212,131800,851909650,2155,2155,2155,2155,368
20231212,131700,851116610,2155,2155,2155,2155,83
20231212,131600,850937745,2155,2155,2155,2155,0
20231212,131500,850937745,2155,2155,2155,2155,0
20231212,131400,850937745,2155,2155,2155,2155,0
20231212,131300,850937745,2155,2155,2155,2155,0
20231212,131200,850937745,2155,2155,2155,2155,0
20231212,131100,850937745,2155,2155,2155,2155,0
20231212,131000,850937745,2155,2150,2155,2140,2901
20231212,130900,844723050,2155,2155,2155,2155,0
20231212,130800,844723050,2155,2155,2155,2155,0
20231212,130700,844723050,2155,2155,2155,2155,0
20231212,130600,844723050,2155,2160,2160,2155,1017
20231212,130500,842531330,2160,2165,2165,2160,7
20231212,130400,842516185,2165,2165,2165,2165,5
20231212,130300,842505360,2170,2170,2170,2170,0
20231212,130200,842505360,2170,2170,2170,2170,611
20231212,130100,841179490,2170,2170,2170,2170,0
20231212,130000,841179490,2170,2170,2170,2170,0
20231212,125900,841179490,2170,2170,2170,2170,0
20231212,125800,841179490,2170,2170,2170,2170,0
20231212,125700,841179490,2170,2170,2170,2170,32
20231212,125600,841110050,2170,2170,2170,2170,20
20231212,125500,841066650,2170,2170,2170,2170,596
20231212,125400,839773330,2175,2175,2175,2175,0
20231212,125300,839773330,2175,2175,2175,2175,0
20231212,125200,839773330,2175,2165,2175,2165,10000
20231212,125100,818059120,2165,2175,2175,2165,111
20231212,125000,817818705,2175,2170,2175,2170,69
20231212,124900,817668970,2175,2175,2175,2175,0
20231212,124800,817668970,2175,2170,2175,2170,100
20231212,124700,817451475,2175,2175,2175,2175,2800
20231212,124600,811361475,2175,2175,2175,2175,100
20231212,124500,811143975,2175,2170,2175,2170,16
20231212,124400,811109180,2175,2165,2175,2165,10000
20231212,124300,789379430,2165,2150,2165,2145,1330
20231212,124200,786526095,2165,2165,2165,2165,92
20231212,124100,786326915,2165,2150,2165,2150,114
20231212,124000,786081800,2150,2165,2165,2150,406
20231212,123900,785208885,2150,2150,2150,2150,1084
20231212,123800,782878285,2170,2150,2170,2150,79
20231212,123700,782708415,2170,2170,2170,2170,1
20231212,123600,782706245,2145,2145,2145,2145,0
20231212,123500,782706245,2145,2145,2145,2145,0
20231212,123400,782706245,2145,2165,2165,2145,2803
20231212,123300,776666545,2165,2165,2165,2165,0
20231212,123200,776666545,2165,2165,2165,2165,2
20231212,123100,776662215,2165,2165,2165,2165,0
20231212,123000,776662215,2165,2165,2165,2165,152
20231212,122900,776333135,2165,2165,2165,2165,11
20231212,122800,776309320,2165,2165,2165,2165,1001
20231212,122700,774142155,2165,2165,2165,2165,0
20231212,122600,774142155,2165,2165,2165,2165,1009
20231212,122500,771957670,2165,2165,2165,2165,0
20231212,122400,771957670,2165,2165,2165,2165,8
20231212,122300,771940350,2165,2170,2170,2165,521
20231212,122200,770809885,2170,2170,2170,2170,0
20231212,122100,770809885,2170,2170,2170,2170,309
20231212,122000,770139355,2170,2175,2175,2170,1611
20231212,121900,766642910,2175,2180,2180,2175,273
20231212,121800,766048895,2180,2160,2180,2160,28737
20231212,121700,703708985,2155,2155,2155,2155,100
20231212,121600,703493485,2155,2155,2155,2155,562
20231212,121500,702282375,2155,2155,2155,2155,0
20231212,121400,702282375,2155,2155,2155,2155,0
20231212,121300,702282375,2155,2155,2155,2155,100
20231212,121200,702066875,2155,2160,2160,2155,1037
20231212,121100,699831640,2160,2160,2160,2160,404
20231212,121000,698959000,2160,2160,2160,2160,10
20231212,120900,698937400,2160,2160,2160,2160,1
20231212,120800,698935240,2160,2160,2160,2160,2224
20231212,120700,694131400,2160,2155,2160,2155,700
20231212,120600,692620400,2155,2155,2155,2155,13
20231212,120500,692592385,2155,2155,2155,2155,500
20231212,120400,691514885,2160,2160,2160,2160,0
20231212,120300,691514885,2160,2160,2160,2160,0
20231212,120200,691514885,2160,2160,2160,2160,10
20231212,120100,691493285,2160,2160,2160,2160,0
20231212,120000,691493285,2160,2155,2160,2155,2602
20231212,115900,685873480,2155,2155,2155,2155,0
20231212,115800,685873480,2155,2155,2155,2155,73
20231212,115700,685716165,2155,2155,2155,2155,196
20231212,115600,685293785,2155,2155,2155,2155,1
20231212,115500,685291630,2155,2155,2155,2155,0
20231212,115400,685291630,2155,2160,2160,2155,1293
20231212,115300,682505185,2160,2160,2160,2160,363
20231212,115200,681721105,2160,2160,2160,2160,448
20231212,115100,680753425,2165,2165,2165,2165,0
20231212,115000,680753425,2165,2165,2165,2160,1804
20231212,114900,676848920,2165,2150,2165,2150,16319
20231212,114800,641653935,2145,2145,2145,2145,200
20231212,114700,641224935,2140,2140,2140,2140,0
20231212,114600,641224935,2140,2140,2140,2140,0
20231212,114500,641224935,2140,2140,2140,2140,0
20231212,114400,641224935,2140,2140,2140,2140,0
20231212,114300,641224935,2140,2140,2140,2140,0
20231212,114200,641224935,2140,2140,2140,2140,410
20231212,114100,640347535,2145,2145,2145,2145,0
20231212,114000,640347535,2145,2145,2145,2145,0
20231212,113900,640347535,2145,2145,2145,2145,0
20231212,113800,640347535,2145,2140,2145,2140,11521
20231212,113700,615692485,2135,2135,2135,2135,59
20231212,113600,615566520,2140,2140,2140,2140,0
20231212,113500,615566520,2140,2140,2140,2140,1
20231212,113400,615564380,2140,2140,2140,2140,0
20231212,113300,615564380,2140,2140,2140,2140,46
20231212,113200,615465940,2135,2140,2140,2135,255
20231212,113100,614920495,2140,2140,2140,2140,0
20231212,113000,614920495,2140,2140,2140,2140,0
20231212,112900,614920495,2140,2140,2140,2140,0
20231212,112800,614920495,2140,2140,2140,2140,0
20231212,112700,614920495,2140,2140,2140,2140,100
20231212,112600,614706495,2150,2150,2150,2150,297
20231212,112500,614067945,2145,2145,2145,2145,0
20231212,112400,614067945,2145,2145,2145,2145,1300
20231212,112300,611279445,2145,2145,2145,2145,100
20231212,112200,611064945,2150,2150,2150,2150,0
20231212,112100,611064945,2150,2150,2150,2150,500
20231212,112000,609989945,2150,2150,2150,2150,0
20231212,111900,609989945,2150,2150,2150,2150,0
20231212,111800,609989945,2150,2150,2150,2150,0
20231212,111700,609989945,2150,2150,2150,2150,0
20231212,111600,609989945,2150,2150,2150,2150,136
20231212,111500,609697545,2150,2150,2150,2150,121
20231212,111400,609437395,2150,2150,2150,2145,6742
20231212,111300,594953095,2145,2145,2145,2145,650
20231212,111200,593558845,2140,2140,2140,2140,0
20231212,111100,593558845,2140,2140,2140,2140,0
20231212,111000,593558845,2140,2140,2140,2140,0
20231212,110900,593558845,2140,2140,2140,2140,1000
20231212,110800,591418845,2140,2140,2140,2140,1
20231212,110700,591416705,2140,2140,2140,2140,0
20231212,110600,591416705,2140,2145,2150,2140,6915
20231212,110500,576582880,2145,2145,2145,2145,11
20231212,110400,576559285,2135,2135,2135,2135,0
20231212,110300,576559285,2135,2135,2135,2135,0
20231212,110200,576559285,2135,2135,2135,2135,92
20231212,110100,576362865,2135,2135,2135,2135,1
20231212,110000,576360730,2130,2130,2130,2130,1000
20231212,105900,574230730,2135,2135,2135,2135,0
20231212,105800,574230730,2135,2135,2135,2135,3
20231212,105700,574224325,2135,2135,2135,2135,32
20231212,105600,574156005,2135,2135,2135,2135,0
20231212,105500,574156005,2135,2135,2135,2135,0
20231212,105400,574156005,2135,2135,2135,2135,0
20231212,105300,574156005,2135,2140,2140,2135,18
20231212,105200,574117520,2145,2145,2145,2145,0
20231212,105100,574117520,2145,2145,2145,2145,75
20231212,105000,573956645,2145,2145,2145,2145,0
20231212,104900,573956645,2145,2150,2150,2145,11
20231212,104800,573933000,2150,2150,2150,2150,0
20231212,104700,573933000,2150,2150,2150,2150,0
20231212,104600,573933000,2150,2140,2150,2140,10000
20231212,104500,552455825,2140,2135,2140,2135,4953
20231212,104400,541856410,2130,2130,2130,2130,84
20231212,104300,541677490,2135,2135,2135,2135,0
20231212,104200,541677490,2135,2135,2135,2135,0
20231212,104100,541677490,2135,2135,2135,2135,45
20231212,104000,541581415,2130,2130,2130,2130,0
20231212,103900,541581415,2130,2130,2130,2130,0
20231212,103800,541581415,2130,2130,2130,2130,2044
20231212,103700,537227695,2130,2130,2130,2130,614
20231212,103600,535919875,2125,2125,2125,2125,0
20231212,103500,535919875,2125,2130,2130,2125,233
20231212,103400,535423630,2130,2130,2130,2130,10
20231212,103300,535402330,2130,2130,2130,2130,164
20231212,103200,535053010,2135,2135,2135,2135,20
20231212,103100,535010310,2135,2135,2135,2135,0
20231212,103000,535010310,2135,2130,2135,2130,10000
20231212,102900,513671180,2130,2130,2130,2130,0
20231212,102800,513671180,2130,2120,2130,2120,798
20231212,102700,511979270,2120,2120,2120,2120,0
20231212,102600,511979270,2120,2120,2120,2120,30
20231212,102500,511915670,2115,2115,2115,2115,0
20231212,102400,511915670,2115,2115,2115,2115,0
20231212,102300,511915670,2115,2115,2115,2115,0
20231212,102200,511915670,2115,2115,2115,2115,0
20231212,102100,511915670,2115,2115,2115,2115,0
20231212,102000,511915670,2115,2115,2115,2115,20
20231212,101900,511873370,2110,2110,2110,2110,0
20231212,101800,511873370,2110,2110,2110,2110,0
20231212,101700,511873370,2110,2110,2110,2110,0
20231212,101600,511873370,2110,2110,2110,2110,0
20231212,101500,511873370,2110,2110,2110,2110,0
20231212,101400,511873370,2110,2110,2110,2110,0
20231212,101300,511873370,2110,2110,2110,2110,0
20231212,101200,511873370,2110,2110,2110,2110,1000
20231212,101100,509763370,2120,2120,2120,2120,0
20231212,101000,509763370,2120,2120,2120,2120,2
20231212,100900,509759130,2110,2110,2110,2110,1
20231212,100800,509757020,2120,2120,2120,2120,0
20231212,100700,509757020,2120,2120,2120,2120,0
20231212,100600,509757020,2120,2120,2120,2120,1
20231212,100500,509754900,2120,2120,2120,2120,284
20231212,100400,509152820,2120,2120,2120,2120,0
20231212,100300,509152820,2120,2120,2120,2120,0
20231212,100200,509152820,2120,2120,2120,2120,0
20231212,100100,509152820,2120,2130,2130,2120,382
20231212,100000,508341970,2130,2130,2130,2130,0
20231212,095900,508341970,2130,2125,2130,2125,700
20231212,095800,506854220,2125,2115,2125,2115,1168
20231212,095700,504383400,2115,2115,2115,2115,29
20231212,095600,504322065,2115,2115,2115,2115,29
20231212,095500,504260730,2110,2110,2110,2110,200
20231212,095400,503838730,2110,2110,2110,2110,0
20231212,095300,503838730,2110,2105,2110,2105,181
20231212,095200,503457085,2105,2105,2105,2105,0
20231212,095100,503457085,2105,2105,2105,2105,0
20231212,095000,503457085,2105,2110,2110,2105,150
20231212,094900,503141085,2110,2110,2110,2110,814
20231212,094800,501423545,2105,2105,2105,2105,10
20231212,094700,501402495,2105,2105,2105,2105,0
20231212,094600,501402495,2105,2105,2105,2105,89
20231212,094500,501215150,2110,2105,2110,2105,101
20231212,094400,501002540,2110,2110,2110,2100,16
20231212,094300,500968860,2100,2100,2100,2100,1228
20231212,094200,498390060,2100,2100,2100,2100,78
20231212,094100,498226260,2100,2100,2100,2100,212
20231212,094000,497781060,2115,2105,2115,2095,25057
20231212,093900,445166100,2110,2105,2110,2105,3004
20231212,093800,438842660,2110,2110,2110,2105,8914
20231212,093700,420077660,2115,2110,2115,2110,625
20231212,093600,418758900,2110,2110,2110,2110,11
20231212,093500,418735690,2105,2110,2110,2105,248
20231212,093400,418212470,2110,2110,2110,2110,568
20231212,093300,417013990,2110,2105,2110,2105,20
20231212,093200,416971850,2105,2100,2105,2100,404
20231212,093100,416122765,2100,2100,2100,2100,50
20231212,093000,416017765,2105,2095,2105,2095,1427
20231212,092900,413028135,2100,2100,2100,2100,10000
20231212,092800,392028135,2100,2095,2100,2085,11455
20231212,092700,367991075,2095,2110,2120,2095,23259
20231212,092600,319153750,2105,2110,2110,2105,451
20231212,092500,318202200,2110,2110,2115,2110,48
20231212,092400,318100910,2115,2115,2115,2115,1
20231212,092300,318098795,2115,2110,2115,2110,54
20231212,092200,317984640,2105,2105,2105,2105,12
20231212,092100,317959380,2105,2105,2105,2105,2816
20231212,092000,312031700,2125,2115,2125,2110,666
20231212,091900,310626035,2105,2105,2105,2100,6437
20231212,091800,297076210,2105,2120,2120,2105,1510
20231212,091700,293896960,2120,2110,2120,2105,2833
20231212,091600,287933160,2110,2115,2115,2110,1918
20231212,091500,283884405,2115,2120,2120,2115,132
20231212,091400,283604675,2120,2125,2125,2120,156
20231212,091300,283273740,2125,2140,2140,2125,950
20231212,091200,281246490,2145,2135,2145,2125,4701
20231212,091100,271191435,2120,2115,2120,2110,715
20231212,091000,269678185,2110,2130,2130,2110,15739
20231212,090900,236231130,2125,2135,2135,2125,1553
20231212,090800,232923015,2145,2140,2150,2135,293
20231212,090700,232294740,2125,2140,2140,2125,15137
20231212,090600,200070070,2160,2165,2165,2130,12012
20231212,090500,174242800,2160,2150,2160,2150,2114
20231212,090400,169687655,2155,2165,2165,2155,3671
20231212,090300,161773960,2165,2195,2195,2145,8778
20231212,090200,142650170,2195,2140,2195,2130,29213
20231212,090100,79412835,2135,2125,2150,2125,3713
20231212,090000,71491485,2140,2125,2150,2125,33633