stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203800,5259802985,2145,2145,2145,2145,16018
20231222,203700,5259802985,2145,2145,2145,2145,0
20231222,203600,5259802985,2145,2145,2145,2145,0
20231222,203500,5259802985,2145,2145,2145,2145,0
20231222,203400,5259802985,2145,2145,2145,2145,0
20231222,203300,5259802985,2145,2145,2145,2145,0
20231222,203200,5259802985,2145,2145,2145,2145,0
20231222,203100,5259802985,2145,2145,2145,2145,0
20231222,203000,5259802985,2145,2145,2145,2145,0
20231222,202900,5259802985,2145,2145,2145,2145,0
20231222,202800,5259802985,2145,2145,2145,2145,0
20231222,202700,5259802985,2145,2145,2145,2145,0
20231222,202600,5259802985,2145,2145,2145,2145,0
20231222,202500,5259802985,2145,2145,2145,2145,0
20231222,202400,5259802985,2145,2145,2145,2145,0
20231222,202300,5259802985,2145,2145,2145,2145,0
20231222,202200,5259802985,2145,2145,2145,2145,0
20231222,202100,5259802985,2145,2145,2145,2145,0
20231222,202000,5259802985,2145,2145,2145,2145,0
20231222,201900,5259802985,2145,2145,2145,2145,0
20231222,201800,5259802985,2145,2145,2145,2145,0
20231222,201700,5259802985,2145,2145,2145,2145,0
20231222,201600,5259802985,2145,2145,2145,2145,0
20231222,201500,5259802985,2145,2145,2145,2145,0
20231222,201400,5259802985,2145,2145,2145,2145,0
20231222,201300,5259802985,2145,2145,2145,2145,0
20231222,201200,5259802985,2145,2145,2145,2145,0
20231222,201100,5259802985,2145,2145,2145,2145,0
20231222,201000,5259802985,2145,2145,2145,2145,0
20231222,200900,5259802985,2145,2145,2145,2145,0
20231222,200800,5259802985,2145,2145,2145,2145,16018
20231222,200700,5259802985,2145,2145,2145,2145,0
20231222,200600,5259802985,2145,2145,2145,2145,0
20231222,200500,5259802985,2145,2145,2145,2145,0
20231222,200400,5259802985,2145,2145,2145,2145,0
20231222,200300,5259802985,2145,2145,2145,2145,0
20231222,200200,5259802985,2145,2145,2145,2145,0
20231222,200100,5259802985,2145,2145,2145,2145,0
20231222,200000,5259802985,2145,2145,2145,2145,0
20231222,195900,5259802985,2145,2145,2145,2145,0
20231222,195800,5259802985,2145,2145,2145,2145,0
20231222,195700,5259802985,2145,2145,2145,2145,0
20231222,195600,5259802985,2145,2145,2145,2145,0
20231222,195500,5259802985,2145,2145,2145,2145,0
20231222,195400,5259802985,2145,2145,2145,2145,0
20231222,195300,5259802985,2145,2145,2145,2145,0
20231222,195200,5259802985,2145,2145,2145,2145,0
20231222,195100,5259802985,2145,2145,2145,2145,0
20231222,195000,5259802985,2145,2145,2145,2145,0
20231222,194900,5259802985,2145,2145,2145,2145,0
20231222,194800,5259802985,2145,2145,2145,2145,0
20231222,194700,5259802985,2145,2145,2145,2145,0
20231222,194600,5259802985,2145,2145,2145,2145,0
20231222,194500,5259802985,2145,2145,2145,2145,0
20231222,194400,5259802985,2145,2145,2145,2145,0
20231222,194300,5259802985,2145,2145,2145,2145,0
20231222,194200,5259802985,2145,2145,2145,2145,0
20231222,194100,5259802985,2145,2145,2145,2145,0
20231222,194000,5259802985,2145,2145,2145,2145,0
20231222,193900,5259802985,2145,2145,2145,2145,0
20231222,193800,5259802985,2145,2145,2145,2145,16018
20231222,193700,5259802985,2145,2145,2145,2145,0
20231222,193600,5259802985,2145,2145,2145,2145,0
20231222,193500,5259802985,2145,2145,2145,2145,0
20231222,193400,5259802985,2145,2145,2145,2145,0
20231222,193300,5259802985,2145,2145,2145,2145,0
20231222,193200,5259802985,2145,2145,2145,2145,0
20231222,193100,5259802985,2145,2145,2145,2145,0
20231222,193000,5259802985,2145,2145,2145,2145,0
20231222,192900,5259802985,2145,2145,2145,2145,0
20231222,192800,5259802985,2145,2145,2145,2145,0
20231222,192700,5259802985,2145,2145,2145,2145,0
20231222,192600,5259802985,2145,2145,2145,2145,0
20231222,192500,5259802985,2145,2145,2145,2145,0
20231222,192400,5259802985,2145,2145,2145,2145,0
20231222,192300,5259802985,2145,2145,2145,2145,0
20231222,192200,5259802985,2145,2145,2145,2145,0
20231222,192100,5259802985,2145,2145,2145,2145,0
20231222,192000,5259802985,2145,2145,2145,2145,0
20231222,191900,5259802985,2145,2145,2145,2145,0
20231222,191800,5259802985,2145,2145,2145,2145,0
20231222,191700,5259802985,2145,2145,2145,2145,0
20231222,191600,5259802985,2145,2145,2145,2145,0
20231222,191500,5259802985,2145,2145,2145,2145,0
20231222,191400,5259802985,2145,2145,2145,2145,0
20231222,191300,5259802985,2145,2145,2145,2145,0
20231222,191200,5259802985,2145,2145,2145,2145,0
20231222,191100,5259802985,2145,2145,2145,2145,0
20231222,191000,5259802985,2145,2145,2145,2145,0
20231222,190900,5259802985,2145,2145,2145,2145,0
20231222,190800,5259802985,2145,2145,2145,2145,16018
20231222,190700,5259802985,2145,2145,2145,2145,0
20231222,190600,5259802985,2145,2145,2145,2145,0
20231222,190500,5259802985,2145,2145,2145,2145,0
20231222,190400,5259802985,2145,2145,2145,2145,0
20231222,190300,5259802985,2145,2145,2145,2145,0
20231222,190200,5259802985,2145,2145,2145,2145,0
20231222,190100,5259802985,2145,2145,2145,2145,0
20231222,190000,5259802985,2145,2145,2145,2145,0
20231222,185900,5259802985,2145,2145,2145,2145,0
20231222,185800,5259802985,2145,2145,2145,2145,0
20231222,185700,5259802985,2145,2145,2145,2145,0
20231222,185600,5259802985,2145,2145,2145,2145,0
20231222,185500,5259802985,2145,2145,2145,2145,0
20231222,185400,5259802985,2145,2145,2145,2145,0
20231222,185300,5259802985,2145,2145,2145,2145,0
20231222,185200,5259802985,2145,2145,2145,2145,0
20231222,185100,5259802985,2145,2145,2145,2145,0
20231222,185000,5259802985,2145,2145,2145,2145,0
20231222,184900,5259802985,2145,2145,2145,2145,0
20231222,184800,5259802985,2145,2145,2145,2145,0
20231222,184700,5259802985,2145,2145,2145,2145,0
20231222,184600,5259802985,2145,2145,2145,2145,0
20231222,184500,5259802985,2145,2145,2145,2145,0
20231222,184400,5259802985,2145,2145,2145,2145,0
20231222,184300,5259802985,2145,2145,2145,2145,0
20231222,184200,5259802985,2145,2145,2145,2145,0
20231222,184100,5259802985,2145,2145,2145,2145,0
20231222,184000,5259802985,2145,2145,2145,2145,0
20231222,183900,5259802985,2145,2145,2145,2145,0
20231222,183800,5259802985,2145,2145,2145,2145,16018
20231222,183700,5259802985,2145,2145,2145,2145,0
20231222,183600,5259802985,2145,2145,2145,2145,0
20231222,183500,5259802985,2145,2145,2145,2145,0
20231222,183400,5259802985,2145,2145,2145,2145,0
20231222,183300,5259802985,2145,2145,2145,2145,0
20231222,183200,5259802985,2145,2145,2145,2145,0
20231222,183100,5259802985,2145,2145,2145,2145,0
20231222,183000,5259802985,2145,2145,2145,2145,0
20231222,182900,5259802985,2145,2145,2145,2145,0
20231222,182800,5259802985,2145,2145,2145,2145,0
20231222,182700,5259802985,2145,2145,2145,2145,0
20231222,182600,5259802985,2145,2145,2145,2145,0
20231222,182500,5259802985,2145,2145,2145,2145,0
20231222,182400,5259802985,2145,2145,2145,2145,0
20231222,182300,5259802985,2145,2145,2145,2145,0
20231222,182200,5259802985,2145,2145,2145,2145,0
20231222,182100,5259802985,2145,2145,2145,2145,0
20231222,182000,5259802985,2145,2145,2145,2145,0
20231222,181900,5259802985,2145,2145,2145,2145,0
20231222,181800,5259802985,2145,2145,2145,2145,0
20231222,181700,5259802985,2145,2145,2145,2145,0
20231222,181600,5259802985,2145,2145,2145,2145,0
20231222,181500,5259802985,2145,2145,2145,2145,0
20231222,181400,5259802985,2145,2145,2145,2145,0
20231222,181300,5259802985,2145,2145,2145,2145,0
20231222,181200,5259802985,2145,2145,2145,2145,0
20231222,181100,5259802985,2145,2145,2145,2145,0
20231222,181000,5259802985,2145,2145,2145,2145,0
20231222,180900,5259802985,2145,2145,2145,2145,0
20231222,180800,5259802985,2145,2145,2145,2145,16018
20231222,180700,5259802985,2145,2145,2145,2145,0
20231222,180600,5259802985,2145,2145,2145,2145,0
20231222,180500,5259802985,2145,2145,2145,2145,0
20231222,180400,5259802985,2145,2145,2145,2145,0
20231222,180300,5259802985,2145,2145,2145,2145,0
20231222,180200,5259802985,2145,2145,2145,2145,0
20231222,180100,5259802985,2145,2145,2145,2145,0
20231222,180000,5259802985,2145,2145,2145,2145,0
20231222,175900,5259802985,2145,2145,2145,2145,0
20231222,175800,5259802985,2145,2145,2145,2145,0
20231222,175700,5259802985,2145,2145,2145,2145,0
20231222,175600,5259802985,2145,2145,2145,2145,0
20231222,175500,5259802985,2145,2145,2145,2145,0
20231222,175400,5259802985,2145,2145,2145,2145,0
20231222,175300,5259802985,2145,2145,2145,2145,0
20231222,175200,5259802985,2145,2145,2145,2145,0
20231222,175100,5259802985,2145,2145,2145,2145,0
20231222,175000,5259802985,2145,2145,2145,2145,0
20231222,174900,5259802985,2145,2145,2145,2145,0
20231222,174800,5259802985,2145,2145,2145,2145,0
20231222,174700,5259802985,2145,2145,2145,2145,0
20231222,174600,5259802985,2145,2145,2145,2145,0
20231222,174500,5259802985,2145,2145,2145,2145,0
20231222,174400,5259802985,2145,2145,2145,2145,0
20231222,174300,5259802985,2145,2145,2145,2145,0
20231222,174200,5259802985,2145,2145,2145,2145,0
20231222,174100,5259802985,2145,2145,2145,2145,0
20231222,174000,5259802985,2145,2145,2145,2145,0
20231222,173900,5259802985,2145,2145,2145,2145,0
20231222,173800,5259802985,2145,2145,2145,2145,16018
20231222,173700,5259802985,2145,2145,2145,2145,0
20231222,173600,5259802985,2145,2145,2145,2145,0
20231222,173500,5259802985,2145,2145,2145,2145,0
20231222,173400,5259802985,2145,2145,2145,2145,0
20231222,173300,5259802985,2145,2145,2145,2145,0
20231222,173200,5259802985,2145,2145,2145,2145,0
20231222,173100,5259802985,2145,2145,2145,2145,0
20231222,173000,5259802985,2145,2145,2145,2145,0
20231222,172900,5259802985,2145,2145,2145,2145,0
20231222,172800,5259802985,2145,2145,2145,2145,0
20231222,172700,5259802985,2145,2145,2145,2145,0
20231222,172600,5259802985,2145,2145,2145,2145,0
20231222,172500,5259802985,2145,2145,2145,2145,0
20231222,172400,5259802985,2145,2145,2145,2145,0
20231222,172300,5259802985,2145,2145,2145,2145,0
20231222,172200,5259802985,2145,2145,2145,2145,0
20231222,172100,5259802985,2145,2145,2145,2145,0
20231222,172000,5259802985,2145,2145,2145,2145,0
20231222,171900,5259802985,2145,2145,2145,2145,0
20231222,171800,5259802985,2145,2145,2145,2145,0
20231222,171700,5259802985,2145,2145,2145,2145,0
20231222,171600,5259802985,2145,2145,2145,2145,0
20231222,171500,5259802985,2145,2145,2145,2145,0
20231222,171400,5259802985,2145,2145,2145,2145,0
20231222,171300,5259802985,2145,2145,2145,2145,0
20231222,171200,5259802985,2145,2145,2145,2145,0
20231222,171100,5259802985,2145,2145,2145,2145,0
20231222,171000,5259802985,2145,2145,2145,2145,0
20231222,170900,5259802985,2145,2145,2145,2145,0
20231222,170800,5259802985,2145,2145,2145,2145,16018
20231222,170700,5259802985,2145,2145,2145,2145,0
20231222,170600,5259802985,2145,2145,2145,2145,0
20231222,170500,5259802985,2145,2145,2145,2145,0
20231222,170400,5259802985,2145,2145,2145,2145,0
20231222,170300,5259802985,2145,2145,2145,2145,0
20231222,170200,5259802985,2145,2145,2145,2145,0
20231222,170100,5259802985,2145,2145,2145,2145,0
20231222,170000,5259802985,2145,2145,2145,2145,0
20231222,165900,5259802985,2145,2145,2145,2145,0
20231222,165800,5259802985,2145,2145,2145,2145,0
20231222,165700,5259802985,2145,2145,2145,2145,0
20231222,165600,5259802985,2145,2145,2145,2145,0
20231222,165500,5259802985,2145,2145,2145,2145,0
20231222,165400,5259802985,2145,2145,2145,2145,0
20231222,165300,5259802985,2145,2145,2145,2145,0
20231222,165200,5259802985,2145,2145,2145,2145,0
20231222,165100,5259802985,2145,2145,2145,2145,0
20231222,165000,5259802985,2145,2145,2145,2145,0
20231222,164900,5259802985,2145,2145,2145,2145,0
20231222,164800,5259802985,2145,2145,2145,2145,0
20231222,164700,5259802985,2145,2145,2145,2145,0
20231222,164600,5259802985,2145,2145,2145,2145,0
20231222,164500,5259802985,2145,2145,2145,2145,0
20231222,164400,5259802985,2145,2145,2145,2145,0
20231222,164300,5259802985,2145,2145,2145,2145,0
20231222,164200,5259802985,2145,2145,2145,2145,0
20231222,164100,5259802985,2145,2145,2145,2145,0
20231222,164000,5259802985,2145,2145,2145,2145,0
20231222,163900,5259802985,2145,2145,2145,2145,0
20231222,163800,5259802985,2145,2145,2145,2145,16018
20231222,163700,5259802985,2145,2145,2145,2145,0
20231222,163600,5259802985,2145,2145,2145,2145,0
20231222,163500,5259802985,2145,2145,2145,2145,0
20231222,163400,5259802985,2145,2145,2145,2145,0
20231222,163300,5259802985,2145,2145,2145,2145,0
20231222,163200,5259802985,2145,2145,2145,2145,0
20231222,163100,5259802985,2145,2145,2145,2145,0
20231222,163000,5259802985,2145,2145,2145,2145,0
20231222,162900,5259802985,2145,2145,2145,2145,0
20231222,162800,5259802985,2145,2145,2145,2145,0
20231222,162700,5259802985,2145,2145,2145,2145,0
20231222,162600,5259802985,2145,2145,2145,2145,0
20231222,162500,5259802985,2145,2145,2145,2145,0
20231222,162400,5259802985,2145,2145,2145,2145,0
20231222,162300,5259802985,2145,2145,2145,2145,0
20231222,162200,5259802985,2145,2145,2145,2145,0
20231222,162100,5259802985,2145,2145,2145,2145,0
20231222,162000,5259802985,2145,2145,2145,2145,0
20231222,161900,5259802985,2145,2145,2145,2145,0
20231222,161800,5259802985,2145,2145,2145,2145,0
20231222,161700,5259802985,2145,2145,2145,2145,0
20231222,161600,5259802985,2145,2145,2145,2145,0
20231222,161500,5259802985,2145,2145,2145,2145,0
20231222,161400,5259802985,2145,2145,2145,2145,0
20231222,161300,5259802985,2145,2145,2145,2145,0
20231222,161200,5259802985,2145,2145,2145,2145,0
20231222,161100,5259802985,2145,2145,2145,2145,0
20231222,161000,5259802985,2145,2145,2145,2145,0
20231222,160900,5259802985,2145,2145,2145,2145,0
20231222,160800,5259802985,2145,2145,2145,2145,16018
20231222,160700,5259802985,2145,2145,2145,2145,0
20231222,160600,5259802985,2145,2145,2145,2145,0
20231222,160500,5259802985,2145,2145,2145,2145,0
20231222,160400,5259802985,2145,2145,2145,2145,0
20231222,160300,5259802985,2145,2145,2145,2145,0
20231222,160200,5259802985,2145,2145,2145,2145,0
20231222,160100,5259802985,2145,2145,2145,2145,0
20231222,160000,5259802985,2145,2145,2145,2145,0
20231222,155900,5259802985,2145,2145,2145,2145,0
20231222,155800,5259802985,2145,2145,2145,2145,0
20231222,155700,5259802985,2145,2145,2145,2145,0
20231222,155600,5259802985,2145,2145,2145,2145,0
20231222,155500,5259802985,2145,2145,2145,2145,0
20231222,155400,5259802985,2145,2145,2145,2145,0
20231222,155300,5259802985,2145,2145,2145,2145,0
20231222,155200,5259802985,2145,2145,2145,2145,0
20231222,155100,5259802985,2145,2145,2145,2145,0
20231222,155000,5259802985,2145,2145,2145,2145,0
20231222,154900,5259802985,2145,2145,2145,2145,0
20231222,154800,5259802985,2145,2145,2145,2145,0
20231222,154700,5259802985,2145,2145,2145,2145,0
20231222,154600,5259802985,2145,2145,2145,2145,0
20231222,154500,5259802985,2145,2145,2145,2145,0
20231222,154400,5259802985,2145,2145,2145,2145,0
20231222,154300,5259802985,2145,2145,2145,2145,0
20231222,154200,5259802985,2145,2145,2145,2145,0
20231222,154100,5259802985,2145,2145,2145,2145,0
20231222,154000,5259802985,2145,2145,2145,2145,0
20231222,153900,5259802985,2145,2145,2145,2145,0
20231222,153800,5259802985,2145,2145,2145,2145,16018
20231222,153700,5259802985,2145,2145,2145,2145,0
20231222,153600,5259802985,2145,2145,2145,2145,0
20231222,153500,5259802985,2145,2145,2145,2145,0
20231222,153400,5259802985,2145,2145,2145,2145,0
20231222,153300,5259802985,2145,2145,2145,2145,0
20231222,153200,5259802985,2145,2145,2145,2145,0
20231222,153100,5259802985,2145,2145,2145,2145,0
20231222,153000,5259802985,2145,2145,2145,2145,16018
20231222,152900,5225444375,2145,2145,2145,2145,0
20231222,152800,5225444375,2145,2145,2145,2145,0
20231222,152700,5225444375,2145,2145,2145,2145,0
20231222,152600,5225444375,2145,2145,2145,2145,0
20231222,152500,5225444375,2145,2145,2145,2145,0
20231222,152400,5225444375,2145,2145,2145,2145,0
20231222,152300,5225444375,2145,2145,2145,2145,0
20231222,152200,5225444375,2145,2145,2145,2145,0
20231222,152100,5225444375,2145,2145,2145,2145,0
20231222,152000,5225444375,2145,2145,2145,2145,0
20231222,151900,5225444375,2145,2145,2150,2145,3122
20231222,151800,5218741870,2150,2145,2150,2145,598
20231222,151700,5217458865,2150,2150,2150,2150,4564
20231222,151600,5207646265,2150,2150,2150,2145,6830
20231222,151500,5192985515,2150,2145,2150,2145,120
20231222,151400,5192727525,2150,2155,2155,2145,1298
20231222,151300,5189940720,2145,2160,2160,2145,1673
20231222,151200,5186352120,2145,2155,2160,2145,35349
20231222,151100,5110196170,2155,2160,2160,2155,508
20231222,151000,5109101365,2160,2160,2165,2160,1309
20231222,150900,5106270410,2160,2160,2160,2150,4282
20231222,150800,5097026290,2160,2155,2160,2150,3118
20231222,150700,5090292340,2165,2160,2165,2150,2542
20231222,150600,5084807335,2160,2160,2160,2160,10
20231222,150500,5084785735,2155,2155,2155,2155,0
20231222,150400,5084785735,2155,2155,2155,2155,0
20231222,150300,5084785735,2155,2155,2155,2155,1
20231222,150200,5084783580,2150,2155,2165,2150,719
20231222,150100,5083233730,2165,2165,2165,2165,200
20231222,150000,5082800730,2165,2170,2170,2165,6960
20231222,145900,5067732305,2170,2165,2170,2165,5085
20231222,145800,5056706170,2160,2150,2160,2150,28410
20231222,145700,4995409360,2155,2150,2155,2150,3239
20231222,145600,4988441005,2150,2150,2150,2145,13035
20231222,145500,4960428025,2150,2140,2150,2135,8037
20231222,145400,4943227365,2140,2140,2140,2140,1620
20231222,145300,4939760565,2140,2140,2140,2140,0
20231222,145200,4939760565,2140,2145,2145,2135,1069
20231222,145100,4937472860,2145,2140,2145,2140,129
20231222,145000,4937196770,2140,2145,2145,2140,384
20231222,144900,4936374985,2145,2145,2145,2135,1392
20231222,144800,4933400390,2145,2140,2145,2140,174
20231222,144700,4933027605,2140,2145,2145,2135,768
20231222,144600,4931382185,2135,2140,2145,2135,3991
20231222,144500,4922856390,2140,2140,2140,2135,523
20231222,144400,4921739670,2145,2135,2145,2135,101
20231222,144300,4921523535,2135,2130,2135,2130,512
20231222,144200,4920431115,2130,2135,2135,2130,526
20231222,144100,4919310610,2135,2140,2140,2130,10390
20231222,144000,4897097925,2145,2155,2160,2145,14744
20231222,143900,4865406615,2160,2155,2160,2155,367
20231222,143800,4864615725,2155,2155,2155,2155,389
20231222,143700,4863777430,2155,2155,2155,2155,1133
20231222,143600,4861335815,2155,2155,2160,2155,3095
20231222,143500,4854665085,2150,2155,2155,2150,547
20231222,143400,4853486305,2150,2150,2155,2150,1263
20231222,143300,4850768155,2150,2150,2150,2150,4401
20231222,143200,4841306005,2150,2155,2155,2150,1136
20231222,143100,4838863600,2155,2155,2155,2155,1
20231222,143000,4838861445,2155,2155,2155,2150,15
20231222,142900,4838829130,2155,2155,2155,2155,637
20231222,142800,4837456395,2155,2150,2155,2150,60
20231222,142700,4837327390,2150,2150,2150,2145,197
20231222,142600,4836904015,2150,2150,2150,2150,144
20231222,142500,4836594415,2145,2155,2155,2145,619
20231222,142400,4835263560,2155,2145,2155,2145,103
20231222,142300,4835042595,2145,2155,2155,2145,119
20231222,142200,4834787310,2155,2150,2155,2150,300
20231222,142100,4834141810,2155,2150,2155,2150,160
20231222,142000,4833797775,2150,2145,2155,2145,2250
20231222,141900,4828959780,2150,2145,2150,2140,1777
20231222,141800,4825147615,2145,2150,2155,2145,1072
20231222,141700,4822843170,2155,2150,2155,2150,932
20231222,141600,4820834765,2145,2160,2160,2145,1395
20231222,141500,4817826470,2160,2160,2160,2150,282
20231222,141400,4817217885,2160,2150,2160,2150,1017
20231222,141300,4815027335,2150,2160,2160,2150,759
20231222,141200,4813393850,2160,2160,2160,2160,331
20231222,141100,4812678890,2160,2155,2160,2155,3998
20231222,141000,4804052960,2150,2150,2155,2145,1587
20231222,140900,4800640905,2150,2140,2150,2140,647
20231222,140800,4799250585,2145,2145,2145,2140,534
20231222,140700,4798105305,2145,2145,2145,2140,10008
20231222,140600,4776638160,2145,2145,2145,2145,4
20231222,140500,4776629580,2150,2145,2150,2145,858
20231222,140400,4774788665,2145,2155,2155,2140,1194
20231222,140300,4772223475,2155,2135,2155,2135,5103
20231222,140200,4761276560,2130,2145,2145,2130,7548
20231222,140100,4745103565,2145,2145,2145,2140,102
20231222,140000,4744884780,2145,2135,2145,2135,2468
20231222,135900,4739612460,2150,2145,2150,2135,3147
20231222,135800,4732891955,2135,2135,2135,2135,52
20231222,135700,4732780935,2135,2155,2155,2135,5594
20231222,135600,4720788720,2145,2145,2145,2145,10820
20231222,135500,4697579820,2145,2140,2145,2140,2038
20231222,135400,4693208500,2140,2135,2140,2135,11945
20231222,135300,4667646300,2140,2135,2140,2135,161
20231222,135200,4667302460,2130,2130,2140,2130,3961
20231222,135100,4658845980,2130,2130,2130,2125,1297
20231222,135000,4656088770,2130,2155,2155,2125,14246
20231222,134900,4625621655,2150,2160,2160,2150,1086
20231222,134800,4623286745,2160,2150,2160,2150,2301
20231222,134700,4618339585,2150,2150,2160,2150,7447
20231222,134600,4602327535,2150,2160,2160,2150,10157
20231222,134500,4580467885,2165,2165,2165,2155,377
20231222,134400,4579654780,2165,2160,2165,2155,2112
20231222,134300,4575098405,2160,2160,2160,2160,4447
20231222,134200,4565492885,2160,2165,2165,2160,500
20231222,134100,4564412720,2165,2170,2170,2165,166
20231222,134000,4564052670,2175,2175,2175,2175,9
20231222,133900,4564033095,2165,2180,2180,2165,1002
20231222,133800,4561860135,2180,2180,2180,2180,74
20231222,133700,4561698815,2180,2180,2180,2180,554
20231222,133600,4560491095,2180,2180,2180,2180,35
20231222,133500,4560414795,2180,2180,2180,2180,34
20231222,133400,4560340675,2180,2175,2180,2175,389
20231222,133300,4559492660,2180,2165,2180,2160,2254
20231222,133200,4554611285,2160,2175,2175,2160,2776
20231222,133100,4548611735,2165,2165,2165,2165,200
20231222,133000,4548178735,2165,2175,2175,2165,6757
20231222,132900,4533529360,2185,2180,2185,2180,282
20231222,132800,4532913350,2180,2180,2180,2175,414
20231222,132700,4532011680,2175,2185,2190,2175,535
20231222,132600,4530847545,2175,2190,2190,2175,1258
20231222,132500,4528104650,2190,2185,2190,2185,71
20231222,132400,4527949325,2185,2185,2185,2180,356
20231222,132300,4527171655,2185,2180,2185,2180,793
20231222,132200,4525442910,2180,2180,2180,2170,1654
20231222,132100,4521848340,2180,2190,2190,2160,11005
20231222,132000,4497984105,2190,2190,2190,2190,368
20231222,131900,4497178185,2190,2190,2190,2185,899
20231222,131800,4495213610,2190,2185,2190,2185,2093
20231222,131700,4490630100,2185,2185,2190,2180,1562
20231222,131600,4487217445,2185,2185,2185,2185,532
20231222,131500,4486055025,2185,2185,2185,2180,3928
20231222,131400,4477490220,2195,2195,2195,2190,1348
20231222,131300,4474537090,2195,2190,2195,2190,1156
20231222,131200,4472003295,2190,2190,2190,2190,5163
20231222,131100,4460696325,2190,2185,2190,2170,4523
20231222,131000,4450819660,2180,2180,2180,2180,1000
20231222,130900,4448639660,2180,2180,2180,2180,308
20231222,130800,4447968220,2180,2180,2180,2170,1102
20231222,130700,4445567420,2180,2175,2180,2170,2518
20231222,130600,4440103235,2180,2180,2180,2170,1154
20231222,130500,4437595880,2180,2180,2180,2180,305
20231222,130400,4436930980,2180,2180,2180,2180,4178
20231222,130300,4427822940,2180,2175,2180,2175,123
20231222,130200,4427554840,2175,2175,2175,2165,3155
20231222,130100,4420717965,2175,2170,2175,2165,76
20231222,130000,4420553410,2165,2165,2165,2165,5329
20231222,125900,4409016125,2165,2170,2175,2165,3219
20231222,125800,4402040845,2170,2170,2170,2170,560
20231222,125700,4400825645,2170,2170,2170,2170,1686
20231222,125600,4397167025,2170,2165,2170,2165,3309
20231222,125500,4389995350,2165,2170,2170,2165,302
20231222,125400,4389340015,2180,2170,2180,2160,3100
20231222,125300,4382639335,2180,2170,2180,2160,16120
20231222,125200,4347789005,2170,2185,2185,2170,5046
20231222,125100,4336829420,2185,2170,2185,2170,3797
20231222,125000,4328574975,2170,2175,2190,2170,4900
20231222,124900,4317934460,2175,2190,2190,2175,7076
20231222,124800,4302542150,2180,2195,2200,2180,22040
20231222,124700,4254367335,2195,2195,2200,2195,1556
20231222,124600,4250951415,2190,2195,2195,2190,5519
20231222,124500,4238862300,2200,2195,2200,2190,1000
20231222,124400,4236670115,2200,2190,2200,2190,4333
20231222,124300,4227157185,2185,2195,2195,2185,1434
20231222,124200,4224022565,2200,2190,2200,2180,20778
20231222,124100,4178699615,2190,2200,2200,2190,2810
20231222,124000,4172545615,2200,2200,2200,2190,1888
20231222,123900,4168406895,2200,2200,2200,2200,200
20231222,123800,4167966895,2195,2195,2195,2190,5229
20231222,123700,4156492865,2195,2200,2200,2195,247
20231222,123600,4155949995,2195,2200,2200,2195,6352
20231222,123500,4141985595,2200,2200,2200,2200,0
20231222,123400,4141985595,2200,2210,2210,2200,11760
20231222,123300,4116096345,2200,2210,2210,2200,1154
20231222,123200,4113557530,2210,2205,2210,2200,136
20231222,123100,4113257970,2205,2205,2205,2205,512
20231222,123000,4112129010,2205,2205,2205,2205,52
20231222,122900,4112014350,2210,2200,2210,2200,743
20231222,122800,4110379650,2210,2215,2215,2210,1362
20231222,122700,4107369580,2215,2210,2215,2195,1383
20231222,122600,4104310475,2210,2205,2210,2190,2945
20231222,122500,4097813195,2185,2195,2205,2185,11559
20231222,122400,4072491100,2195,2195,2200,2195,2674
20231222,122300,4066621665,2195,2200,2200,2195,3236
20231222,122200,4059505070,2200,2190,2200,2190,1658
20231222,122100,4055873840,2190,2195,2200,2190,974
20231222,122000,4053740380,2195,2200,2200,2190,11665
20231222,121900,4028114095,2205,2205,2205,2200,711
20231222,121800,4026546345,2205,2205,2210,2200,2640
20231222,121700,4020729150,2200,2205,2205,2200,8445
20231222,121600,4002131055,2210,2210,2210,2205,3781
20231222,121500,3993775315,2210,2210,2210,2210,50
20231222,121400,3993664815,2210,2210,2215,2210,3517
20231222,121300,3985879665,2215,2215,2215,2215,152
20231222,121200,3985542985,2215,2215,2215,2215,103
20231222,121100,3985314840,2215,2210,2215,2210,1119
20231222,121000,3982841845,2210,2205,2210,2205,1760
20231222,120900,3978960545,2205,2210,2215,2205,9328
20231222,120800,3958306725,2205,2215,2215,2205,7960
20231222,120700,3940747795,2215,2215,2215,2215,1
20231222,120600,3940745580,2215,2210,2215,2205,6519
20231222,120500,3926350745,2210,2210,2210,2205,1412
20231222,120400,3923230250,2205,2210,2215,2205,2096
20231222,120300,3918598395,2210,2220,2220,2210,1035
20231222,120200,3916306945,2220,2210,2220,2210,53
20231222,120100,3916189795,2210,2210,2210,2210,1904
20231222,120000,3911981955,2210,2215,2215,2210,4080
20231222,115900,3902960310,2220,2215,2220,2215,2899
20231222,115800,3896536395,2215,2215,2230,2215,12339
20231222,115700,3869192915,2215,2220,2220,2215,200
20231222,115600,3868749890,2215,2220,2220,2215,74
20231222,115500,3868585945,2230,2220,2230,2215,1872
20231222,115400,3864429065,2215,2210,2215,2210,9
20231222,115300,3864409145,2210,2220,2220,2210,9081
20231222,115200,3844325215,2220,2215,2220,2215,1043
20231222,115100,3842014755,2220,2220,2225,2220,4414
20231222,115000,3832215105,2215,2230,2230,2215,7946
20231222,114900,3814597370,2225,2225,2225,2225,2668
20231222,114800,3808661070,2225,2225,2225,2225,10
20231222,114700,3808638820,2225,2225,2225,2220,1035
20231222,114600,3806337270,2225,2225,2225,2220,547
20231222,114500,3805120305,2220,2225,2230,2220,2440
20231222,114400,3799693420,2225,2225,2235,2225,9726
20231222,114300,3778051070,2230,2235,2235,2230,20576
20231222,114200,3732164025,2235,2235,2235,2235,33
20231222,114100,3732090270,2230,2240,2240,2230,6014
20231222,114000,3718667090,2240,2235,2240,2235,1807
20231222,113900,3714624840,2235,2235,2235,2235,2634
20231222,113800,3708737850,2240,2235,2240,2235,2364
20231222,113700,3703452795,2240,2240,2240,2235,4104
20231222,113600,3694272395,2240,2245,2245,2240,954
20231222,113500,3692135415,2245,2245,2245,2245,321
20231222,113400,3691414770,2245,2240,2245,2230,9711
20231222,113300,3669653895,2235,2235,2235,2235,110
20231222,113200,3669408045,2235,2230,2235,2230,2162
20231222,113100,3664579965,2230,2240,2240,2230,4871
20231222,113000,3653668945,2240,2245,2245,2230,10866
20231222,112900,3629377570,2245,2245,2245,2240,642
20231222,112800,3627936945,2245,2235,2245,2235,1335
20231222,112700,3624950020,2240,2240,2240,2235,10545
20231222,112600,3601348915,2240,2245,2245,2240,991
20231222,112500,3599126925,2245,2240,2250,2240,1232
20231222,112400,3596363555,2240,2255,2255,2235,14094
20231222,112300,3564739335,2250,2255,2255,2250,2704
20231222,112200,3558649770,2255,2250,2255,2250,1126
20231222,112100,3556116265,2250,2255,2255,2245,44
20231222,112000,3556017285,2255,2260,2260,2245,1419
20231222,111900,3552818880,2260,2245,2260,2245,5019
20231222,111800,3541486045,2245,2250,2250,2245,457
20231222,111700,3540459580,2245,2250,2255,2245,11655
20231222,111600,3514237380,2255,2250,2255,2250,2025
20231222,111500,3509678195,2255,2260,2265,2255,6535
20231222,111400,3494924385,2260,2260,2260,2255,2184
20231222,111300,3489989195,2265,2265,2265,2255,8329
20231222,111200,3471185595,2265,2260,2265,2255,1498
20231222,111100,3467805775,2260,2265,2265,2260,402
20231222,111000,3466896755,2260,2245,2260,2245,624
20231222,110900,3465486680,2245,2260,2260,2240,8352
20231222,110800,3446704905,2260,2270,2270,2260,2774
20231222,110700,3440419840,2270,2265,2270,2265,9093
20231222,110600,3419798830,2270,2275,2275,2265,8995
20231222,110500,3399385645,2270,2260,2270,2255,33351
20231222,110400,3323884325,2260,2250,2260,2250,4468
20231222,110300,3313827385,2255,2270,2270,2255,18499
20231222,110200,3271964450,2270,2265,2275,2265,23294
20231222,110100,3219082610,2270,2265,2270,2260,18598
20231222,110000,3176955300,2260,2245,2265,2245,39005
20231222,105900,3088934585,2245,2250,2255,2245,5761
20231222,105800,3075966980,2250,2240,2250,2240,449
20231222,105700,3074958555,2250,2235,2250,2220,9064
20231222,105600,3054624290,2235,2245,2245,2235,6343
20231222,105500,3040435260,2245,2235,2255,2235,7172
20231222,105400,3024327540,2250,2250,2255,2245,16541
20231222,105300,2987110425,2245,2210,2245,2210,29376
20231222,105200,2921682960,2200,2215,2220,2200,9413
20231222,105100,2900945730,2220,2225,2225,2220,8780
20231222,105000,2881453060,2220,2225,2225,2220,2502
20231222,104900,2875897650,2230,2210,2230,2205,5944
20231222,104800,2862720915,2225,2220,2225,2205,9652
20231222,104700,2841362800,2220,2230,2235,2220,4223
20231222,104600,2831963540,2225,2235,2235,2220,4574
20231222,104500,2821783730,2235,2230,2235,2220,4221
20231222,104400,2812370385,2230,2240,2245,2200,49438
20231222,104300,2702617325,2240,2235,2250,2230,18770
20231222,104200,2660688315,2235,2250,2255,2235,11555
20231222,104100,2634767860,2255,2255,2270,2245,38726
20231222,104000,2547291570,2255,2260,2270,2250,22722
20231222,103900,2495962190,2265,2245,2280,2240,97609
20231222,103800,2275138260,2245,2205,2245,2205,34603
20231222,103700,2197838165,2205,2210,2220,2205,2648
20231222,103600,2191965385,2210,2225,2225,2210,641
20231222,103500,2190547155,2225,2210,2225,2205,8232
20231222,103400,2172346620,2210,2210,2225,2205,8389
20231222,103300,2153787500,2210,2210,2210,2205,9412
20231222,103200,2132988485,2205,2210,2210,2205,8013
20231222,103100,2115317220,2210,2205,2220,2205,2536
20231222,103000,2109710795,2205,2215,2220,2205,3704
20231222,102900,2101518305,2215,2220,2225,2215,6121
20231222,102800,2087933340,2225,2215,2225,2210,9183
20231222,102700,2067565130,2215,2220,2225,2215,5247
20231222,102600,2055919300,2220,2225,2230,2215,4081
20231222,102500,2046854200,2230,2215,2235,2210,31888
20231222,102400,1975999165,2215,2220,2220,2200,7680
20231222,102300,1958988365,2220,2205,2225,2200,10401
20231222,102200,1936010860,2210,2215,2220,2200,11917
20231222,102100,1909706500,2215,2225,2230,2215,19670
20231222,102000,1865936500,2225,2195,2225,2195,24359
20231222,101900,1812054325,2200,2215,2220,2195,15104
20231222,101800,1778770130,2210,2230,2230,2200,49108
20231222,101700,1669716685,2230,2205,2230,2190,33668
20231222,101600,1595261360,2210,2195,2210,2190,25433
20231222,101500,1539335560,2195,2160,2200,2160,81018
20231222,101400,1362287385,2160,2145,2160,2145,31657
20231222,101300,1294236140,2140,2150,2150,2135,9531
20231222,101200,1273752740,2150,2145,2150,2145,1897
20231222,101100,1269682980,2140,2145,2145,2135,5214
20231222,101000,1258532130,2145,2145,2150,2145,1404
20231222,100900,1255520495,2150,2150,2150,2145,7853
20231222,100800,1238639825,2145,2135,2150,2135,37788
20231222,100700,1157504480,2130,2135,2135,2130,3843
20231222,100600,1149300025,2130,2130,2130,2130,711
20231222,100500,1147785595,2135,2125,2140,2125,2113
20231222,100400,1143295195,2130,2145,2145,2130,8955
20231222,100300,1124162040,2145,2140,2145,2130,1560
20231222,100200,1120832855,2145,2130,2145,2130,8946
20231222,100100,1101694255,2125,2125,2130,2125,1303
20231222,100000,1098925375,2125,2130,2130,2120,2739
20231222,095900,1093099780,2130,2145,2145,2125,16886
20231222,095800,1057048530,2145,2130,2145,2110,44349
20231222,095700,962682835,2120,2105,2150,2105,64997
20231222,095600,824585815,2085,2105,2110,2085,2087
20231222,095500,820207030,2105,2105,2110,2105,1468
20231222,095400,817116595,2105,2115,2115,2105,7023
20231222,095300,802274075,2115,2105,2115,2105,11316
20231222,095200,778413360,2110,2105,2110,2105,5970
20231222,095100,765838185,2105,2105,2105,2105,1
20231222,095000,765836080,2105,2110,2110,2105,87
20231222,094900,765652795,2095,2095,2110,2095,12851
20231222,094800,738640190,2095,2090,2095,2090,5489
20231222,094700,727150010,2085,2085,2085,2085,8049
20231222,094600,710367845,2085,2080,2085,2080,1398
20231222,094500,707457015,2080,2080,2080,2080,2020
20231222,094400,703255415,2080,2080,2080,2080,1
20231222,094300,703253335,2080,2080,2080,2080,0
20231222,094200,703253335,2080,2070,2080,2070,4217
20231222,094100,694494145,2070,2070,2070,2070,0
20231222,094000,694494145,2070,2080,2080,2070,1809
20231222,093900,690746725,2080,2080,2080,2080,598
20231222,093800,689502885,2080,2080,2085,2080,1794
20231222,093700,685770855,2080,2080,2080,2080,238
20231222,093600,685275815,2080,2080,2080,2070,1915
20231222,093500,681306735,2085,2085,2085,2085,123
20231222,093400,681050280,2075,2075,2075,2075,390
20231222,093300,680241030,2075,2075,2085,2075,244
20231222,093200,679733730,2075,2080,2080,2075,10437
20231222,093100,658035485,2090,2090,2090,2090,237
20231222,093000,657540155,2090,2085,2090,2085,530
20231222,092900,656434955,2085,2090,2090,2085,2260
20231222,092800,651717835,2095,2100,2100,2090,1691
20231222,092700,648168975,2105,2085,2105,2085,5412
20231222,092600,636801270,2085,2095,2100,2085,4833
20231222,092500,626709310,2100,2080,2100,2080,5617
20231222,092400,614951070,2095,2090,2100,2080,13354
20231222,092300,587116045,2090,2085,2090,2080,2853
20231222,092200,581167065,2090,2085,2090,2080,10875
20231222,092100,558529515,2085,2085,2085,2080,21376
20231222,092000,514013425,2095,2085,2095,2085,1722
20231222,091900,510414315,2085,2075,2085,2075,1092
20231222,091800,508140160,2060,2095,2095,2060,3082
20231222,091700,501763890,2070,2090,2095,2070,9168
20231222,091600,482661385,2100,2095,2100,2095,5455
20231222,091500,471212955,2095,2100,2105,2095,39770
20231222,091400,387677115,2100,2085,2110,2085,35134
20231222,091300,314113450,2085,2085,2085,2080,26813
20231222,091200,258208845,2085,2070,2085,2070,65385
20231222,091100,122485065,2070,2060,2070,2050,18706
20231222,091000,83926285,2060,2060,2060,2060,1085
20231222,090900,81691185,2060,2050,2060,2050,3100
20231222,090800,75335185,2060,2050,2060,2050,5949
20231222,090700,63088085,2050,2050,2050,2050,2907
20231222,090600,57128735,2040,2035,2040,2035,226
20231222,090500,56667755,2035,2040,2040,2030,5609
20231222,090400,45255485,2045,2045,2045,2045,2
20231222,090300,45251395,2045,2060,2060,2045,1373
20231222,090200,42437790,2045,2035,2045,2035,1504
20231222,090100,39362610,2035,2040,2040,2035,3615
20231222,090000,31989060,2040,2075,2075,2040,14471