stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203900,1974684775,2320,2320,2320,2320,48463
20231222,203800,1974684775,2320,2320,2320,2320,0
20231222,203700,1974684775,2320,2320,2320,2320,0
20231222,203600,1974684775,2320,2320,2320,2320,0
20231222,203500,1974684775,2320,2320,2320,2320,0
20231222,203400,1974684775,2320,2320,2320,2320,0
20231222,203300,1974684775,2320,2320,2320,2320,0
20231222,203200,1974684775,2320,2320,2320,2320,0
20231222,203100,1974684775,2320,2320,2320,2320,0
20231222,203000,1974684775,2320,2320,2320,2320,0
20231222,202900,1974684775,2320,2320,2320,2320,0
20231222,202800,1974684775,2320,2320,2320,2320,0
20231222,202700,1974684775,2320,2320,2320,2320,0
20231222,202600,1974684775,2320,2320,2320,2320,0
20231222,202500,1974684775,2320,2320,2320,2320,0
20231222,202400,1974684775,2320,2320,2320,2320,0
20231222,202300,1974684775,2320,2320,2320,2320,0
20231222,202200,1974684775,2320,2320,2320,2320,0
20231222,202100,1974684775,2320,2320,2320,2320,0
20231222,202000,1974684775,2320,2320,2320,2320,0
20231222,201900,1974684775,2320,2320,2320,2320,0
20231222,201800,1974684775,2320,2320,2320,2320,0
20231222,201700,1974684775,2320,2320,2320,2320,0
20231222,201600,1974684775,2320,2320,2320,2320,0
20231222,201500,1974684775,2320,2320,2320,2320,0
20231222,201400,1974684775,2320,2320,2320,2320,0
20231222,201300,1974684775,2320,2320,2320,2320,0
20231222,201200,1974684775,2320,2320,2320,2320,0
20231222,201100,1974684775,2320,2320,2320,2320,0
20231222,201000,1974684775,2320,2320,2320,2320,0
20231222,200900,1974684775,2320,2320,2320,2320,48463
20231222,200800,1974684775,2320,2320,2320,2320,0
20231222,200700,1974684775,2320,2320,2320,2320,0
20231222,200600,1974684775,2320,2320,2320,2320,0
20231222,200500,1974684775,2320,2320,2320,2320,0
20231222,200400,1974684775,2320,2320,2320,2320,0
20231222,200300,1974684775,2320,2320,2320,2320,0
20231222,200200,1974684775,2320,2320,2320,2320,0
20231222,200100,1974684775,2320,2320,2320,2320,0
20231222,200000,1974684775,2320,2320,2320,2320,0
20231222,195900,1974684775,2320,2320,2320,2320,0
20231222,195800,1974684775,2320,2320,2320,2320,0
20231222,195700,1974684775,2320,2320,2320,2320,0
20231222,195600,1974684775,2320,2320,2320,2320,0
20231222,195500,1974684775,2320,2320,2320,2320,0
20231222,195400,1974684775,2320,2320,2320,2320,0
20231222,195300,1974684775,2320,2320,2320,2320,0
20231222,195200,1974684775,2320,2320,2320,2320,0
20231222,195100,1974684775,2320,2320,2320,2320,0
20231222,195000,1974684775,2320,2320,2320,2320,0
20231222,194900,1974684775,2320,2320,2320,2320,0
20231222,194800,1974684775,2320,2320,2320,2320,0
20231222,194700,1974684775,2320,2320,2320,2320,0
20231222,194600,1974684775,2320,2320,2320,2320,0
20231222,194500,1974684775,2320,2320,2320,2320,0
20231222,194400,1974684775,2320,2320,2320,2320,0
20231222,194300,1974684775,2320,2320,2320,2320,0
20231222,194200,1974684775,2320,2320,2320,2320,0
20231222,194100,1974684775,2320,2320,2320,2320,0
20231222,194000,1974684775,2320,2320,2320,2320,0
20231222,193900,1974684775,2320,2320,2320,2320,48463
20231222,193800,1974684775,2320,2320,2320,2320,0
20231222,193700,1974684775,2320,2320,2320,2320,0
20231222,193600,1974684775,2320,2320,2320,2320,0
20231222,193500,1974684775,2320,2320,2320,2320,0
20231222,193400,1974684775,2320,2320,2320,2320,0
20231222,193300,1974684775,2320,2320,2320,2320,0
20231222,193200,1974684775,2320,2320,2320,2320,0
20231222,193100,1974684775,2320,2320,2320,2320,0
20231222,193000,1974684775,2320,2320,2320,2320,0
20231222,192900,1974684775,2320,2320,2320,2320,0
20231222,192800,1974684775,2320,2320,2320,2320,0
20231222,192700,1974684775,2320,2320,2320,2320,0
20231222,192600,1974684775,2320,2320,2320,2320,0
20231222,192500,1974684775,2320,2320,2320,2320,0
20231222,192400,1974684775,2320,2320,2320,2320,0
20231222,192300,1974684775,2320,2320,2320,2320,0
20231222,192200,1974684775,2320,2320,2320,2320,0
20231222,192100,1974684775,2320,2320,2320,2320,0
20231222,192000,1974684775,2320,2320,2320,2320,0
20231222,191900,1974684775,2320,2320,2320,2320,0
20231222,191800,1974684775,2320,2320,2320,2320,0
20231222,191700,1974684775,2320,2320,2320,2320,0
20231222,191600,1974684775,2320,2320,2320,2320,0
20231222,191500,1974684775,2320,2320,2320,2320,0
20231222,191400,1974684775,2320,2320,2320,2320,0
20231222,191300,1974684775,2320,2320,2320,2320,0
20231222,191200,1974684775,2320,2320,2320,2320,0
20231222,191100,1974684775,2320,2320,2320,2320,0
20231222,191000,1974684775,2320,2320,2320,2320,0
20231222,190900,1974684775,2320,2320,2320,2320,48463
20231222,190800,1974684775,2320,2320,2320,2320,0
20231222,190700,1974684775,2320,2320,2320,2320,0
20231222,190600,1974684775,2320,2320,2320,2320,0
20231222,190500,1974684775,2320,2320,2320,2320,0
20231222,190400,1974684775,2320,2320,2320,2320,0
20231222,190300,1974684775,2320,2320,2320,2320,0
20231222,190200,1974684775,2320,2320,2320,2320,0
20231222,190100,1974684775,2320,2320,2320,2320,0
20231222,190000,1974684775,2320,2320,2320,2320,0
20231222,185900,1974684775,2320,2320,2320,2320,0
20231222,185800,1974684775,2320,2320,2320,2320,0
20231222,185700,1974684775,2320,2320,2320,2320,0
20231222,185600,1974684775,2320,2320,2320,2320,0
20231222,185500,1974684775,2320,2320,2320,2320,0
20231222,185400,1974684775,2320,2320,2320,2320,0
20231222,185300,1974684775,2320,2320,2320,2320,0
20231222,185200,1974684775,2320,2320,2320,2320,0
20231222,185100,1974684775,2320,2320,2320,2320,0
20231222,185000,1974684775,2320,2320,2320,2320,0
20231222,184900,1974684775,2320,2320,2320,2320,0
20231222,184800,1974684775,2320,2320,2320,2320,0
20231222,184700,1974684775,2320,2320,2320,2320,0
20231222,184600,1974684775,2320,2320,2320,2320,0
20231222,184500,1974684775,2320,2320,2320,2320,0
20231222,184400,1974684775,2320,2320,2320,2320,0
20231222,184300,1974684775,2320,2320,2320,2320,0
20231222,184200,1974684775,2320,2320,2320,2320,0
20231222,184100,1974684775,2320,2320,2320,2320,0
20231222,184000,1974684775,2320,2320,2320,2320,0
20231222,183900,1974684775,2320,2320,2320,2320,48463
20231222,183800,1974684775,2320,2320,2320,2320,0
20231222,183700,1974684775,2320,2320,2320,2320,0
20231222,183600,1974684775,2320,2320,2320,2320,0
20231222,183500,1974684775,2320,2320,2320,2320,0
20231222,183400,1974684775,2320,2320,2320,2320,0
20231222,183300,1974684775,2320,2320,2320,2320,0
20231222,183200,1974684775,2320,2320,2320,2320,0
20231222,183100,1974684775,2320,2320,2320,2320,0
20231222,183000,1974684775,2320,2320,2320,2320,0
20231222,182900,1974684775,2320,2320,2320,2320,0
20231222,182800,1974684775,2320,2320,2320,2320,0
20231222,182700,1974684775,2320,2320,2320,2320,0
20231222,182600,1974684775,2320,2320,2320,2320,0
20231222,182500,1974684775,2320,2320,2320,2320,0
20231222,182400,1974684775,2320,2320,2320,2320,0
20231222,182300,1974684775,2320,2320,2320,2320,0
20231222,182200,1974684775,2320,2320,2320,2320,0
20231222,182100,1974684775,2320,2320,2320,2320,0
20231222,182000,1974684775,2320,2320,2320,2320,0
20231222,181900,1974684775,2320,2320,2320,2320,0
20231222,181800,1974684775,2320,2320,2320,2320,0
20231222,181700,1974684775,2320,2320,2320,2320,0
20231222,181600,1974684775,2320,2320,2320,2320,0
20231222,181500,1974684775,2320,2320,2320,2320,0
20231222,181400,1974684775,2320,2320,2320,2320,0
20231222,181300,1974684775,2320,2320,2320,2320,0
20231222,181200,1974684775,2320,2320,2320,2320,0
20231222,181100,1974684775,2320,2320,2320,2320,0
20231222,181000,1974684775,2320,2320,2320,2320,0
20231222,180900,1974684775,2320,2320,2320,2320,48463
20231222,180800,1974684775,2320,2320,2320,2320,0
20231222,180700,1974684775,2320,2320,2320,2320,0
20231222,180600,1974684775,2320,2320,2320,2320,0
20231222,180500,1974684775,2320,2320,2320,2320,0
20231222,180400,1974684775,2320,2320,2320,2320,0
20231222,180300,1974684775,2320,2320,2320,2320,0
20231222,180200,1974684775,2320,2320,2320,2320,0
20231222,180100,1974684775,2320,2320,2320,2320,0
20231222,180000,1974684775,2320,2320,2320,2320,0
20231222,175900,1974684775,2320,2320,2320,2320,0
20231222,175800,1974684775,2320,2320,2320,2320,0
20231222,175700,1974684775,2320,2320,2320,2320,0
20231222,175600,1974684775,2320,2320,2320,2320,0
20231222,175500,1974684775,2320,2320,2320,2320,0
20231222,175400,1974684775,2320,2320,2320,2320,0
20231222,175300,1974684775,2320,2320,2320,2320,0
20231222,175200,1974684775,2320,2320,2320,2320,0
20231222,175100,1974684775,2320,2320,2320,2320,0
20231222,175000,1974684775,2320,2320,2320,2320,0
20231222,174900,1974684775,2320,2320,2320,2320,0
20231222,174800,1974684775,2320,2320,2320,2320,0
20231222,174700,1974684775,2320,2320,2320,2320,0
20231222,174600,1974684775,2320,2320,2320,2320,0
20231222,174500,1974684775,2320,2320,2320,2320,0
20231222,174400,1974684775,2320,2320,2320,2320,0
20231222,174300,1974684775,2320,2320,2320,2320,0
20231222,174200,1974684775,2320,2320,2320,2320,0
20231222,174100,1974684775,2320,2320,2320,2320,0
20231222,174000,1974684775,2320,2320,2320,2320,0
20231222,173900,1974684775,2320,2320,2320,2320,48463
20231222,173800,1974684775,2320,2320,2320,2320,0
20231222,173700,1974684775,2320,2320,2320,2320,0
20231222,173600,1974684775,2320,2320,2320,2320,0
20231222,173500,1974684775,2320,2320,2320,2320,0
20231222,173400,1974684775,2320,2320,2320,2320,0
20231222,173300,1974684775,2320,2320,2320,2320,0
20231222,173200,1974684775,2320,2320,2320,2320,0
20231222,173100,1974684775,2320,2320,2320,2320,0
20231222,173000,1974684775,2320,2320,2320,2320,0
20231222,172900,1974684775,2320,2320,2320,2320,0
20231222,172800,1974684775,2320,2320,2320,2320,0
20231222,172700,1974684775,2320,2320,2320,2320,0
20231222,172600,1974684775,2320,2320,2320,2320,0
20231222,172500,1974684775,2320,2320,2320,2320,0
20231222,172400,1974684775,2320,2320,2320,2320,0
20231222,172300,1974684775,2320,2320,2320,2320,0
20231222,172200,1974684775,2320,2320,2320,2320,0
20231222,172100,1974684775,2320,2320,2320,2320,0
20231222,172000,1974684775,2320,2320,2320,2320,0
20231222,171900,1974684775,2320,2320,2320,2320,0
20231222,171800,1974684775,2320,2320,2320,2320,0
20231222,171700,1974684775,2320,2320,2320,2320,0
20231222,171600,1974684775,2320,2320,2320,2320,0
20231222,171500,1974684775,2320,2320,2320,2320,0
20231222,171400,1974684775,2320,2320,2320,2320,0
20231222,171300,1974684775,2320,2320,2320,2320,0
20231222,171200,1974684775,2320,2320,2320,2320,0
20231222,171100,1974684775,2320,2320,2320,2320,0
20231222,171000,1974684775,2320,2320,2320,2320,0
20231222,170900,1974684775,2320,2320,2320,2320,48463
20231222,170800,1974684775,2320,2320,2320,2320,0
20231222,170700,1974684775,2320,2320,2320,2320,0
20231222,170600,1974684775,2320,2320,2320,2320,0
20231222,170500,1974684775,2320,2320,2320,2320,0
20231222,170400,1974684775,2320,2320,2320,2320,0
20231222,170300,1974684775,2320,2320,2320,2320,0
20231222,170200,1974684775,2320,2320,2320,2320,0
20231222,170100,1974684775,2320,2320,2320,2320,0
20231222,170000,1974684775,2320,2320,2320,2320,0
20231222,165900,1974684775,2320,2320,2320,2320,0
20231222,165800,1974684775,2320,2320,2320,2320,0
20231222,165700,1974684775,2320,2320,2320,2320,0
20231222,165600,1974684775,2320,2320,2320,2320,0
20231222,165500,1974684775,2320,2320,2320,2320,0
20231222,165400,1974684775,2320,2320,2320,2320,0
20231222,165300,1974684775,2320,2320,2320,2320,0
20231222,165200,1974684775,2320,2320,2320,2320,0
20231222,165100,1974684775,2320,2320,2320,2320,0
20231222,165000,1974684775,2320,2320,2320,2320,0
20231222,164900,1974684775,2320,2320,2320,2320,0
20231222,164800,1974684775,2320,2320,2320,2320,0
20231222,164700,1974684775,2320,2320,2320,2320,0
20231222,164600,1974684775,2320,2320,2320,2320,0
20231222,164500,1974684775,2320,2320,2320,2320,0
20231222,164400,1974684775,2320,2320,2320,2320,0
20231222,164300,1974684775,2320,2320,2320,2320,0
20231222,164200,1974684775,2320,2320,2320,2320,0
20231222,164100,1974684775,2320,2320,2320,2320,0
20231222,164000,1974684775,2320,2320,2320,2320,0
20231222,163900,1974684775,2320,2320,2320,2320,48463
20231222,163800,1974684775,2320,2320,2320,2320,0
20231222,163700,1974684775,2320,2320,2320,2320,0
20231222,163600,1974684775,2320,2320,2320,2320,0
20231222,163500,1974684775,2320,2320,2320,2320,0
20231222,163400,1974684775,2320,2320,2320,2320,0
20231222,163300,1974684775,2320,2320,2320,2320,0
20231222,163200,1974684775,2320,2320,2320,2320,0
20231222,163100,1974684775,2320,2320,2320,2320,0
20231222,163000,1974684775,2320,2320,2320,2320,0
20231222,162900,1974684775,2320,2320,2320,2320,0
20231222,162800,1974684775,2320,2320,2320,2320,0
20231222,162700,1974684775,2320,2320,2320,2320,0
20231222,162600,1974684775,2320,2320,2320,2320,0
20231222,162500,1974684775,2320,2320,2320,2320,0
20231222,162400,1974684775,2320,2320,2320,2320,0
20231222,162300,1974684775,2320,2320,2320,2320,0
20231222,162200,1974684775,2320,2320,2320,2320,0
20231222,162100,1974684775,2320,2320,2320,2320,0
20231222,162000,1974684775,2320,2320,2320,2320,0
20231222,161900,1974684775,2320,2320,2320,2320,0
20231222,161800,1974684775,2320,2320,2320,2320,0
20231222,161700,1974684775,2320,2320,2320,2320,0
20231222,161600,1974684775,2320,2320,2320,2320,0
20231222,161500,1974684775,2320,2320,2320,2320,0
20231222,161400,1974684775,2320,2320,2320,2320,0
20231222,161300,1974684775,2320,2320,2320,2320,0
20231222,161200,1974684775,2320,2320,2320,2320,0
20231222,161100,1974684775,2320,2320,2320,2320,0
20231222,161000,1974684775,2320,2320,2320,2320,0
20231222,160900,1974684775,2320,2320,2320,2320,48463
20231222,160800,1974684775,2320,2320,2320,2320,0
20231222,160700,1974684775,2320,2320,2320,2320,0
20231222,160600,1974684775,2320,2320,2320,2320,0
20231222,160500,1974684775,2320,2320,2320,2320,0
20231222,160400,1974684775,2320,2320,2320,2320,0
20231222,160300,1974684775,2320,2320,2320,2320,0
20231222,160200,1974684775,2320,2320,2320,2320,0
20231222,160100,1974684775,2320,2320,2320,2320,0
20231222,160000,1974684775,2320,2320,2320,2320,0
20231222,155900,1974684775,2320,2320,2320,2320,0
20231222,155800,1974684775,2320,2320,2320,2320,0
20231222,155700,1974684775,2320,2320,2320,2320,0
20231222,155600,1974684775,2320,2320,2320,2320,0
20231222,155500,1974684775,2320,2320,2320,2320,0
20231222,155400,1974684775,2320,2320,2320,2320,0
20231222,155300,1974684775,2320,2320,2320,2320,0
20231222,155200,1974684775,2320,2320,2320,2320,0
20231222,155100,1974684775,2320,2320,2320,2320,0
20231222,155000,1974684775,2320,2320,2320,2320,0
20231222,154900,1974684775,2320,2320,2320,2320,0
20231222,154800,1974684775,2320,2320,2320,2320,0
20231222,154700,1974684775,2320,2320,2320,2320,0
20231222,154600,1974684775,2320,2320,2320,2320,0
20231222,154500,1974684775,2320,2320,2320,2320,0
20231222,154400,1974684775,2320,2320,2320,2320,0
20231222,154300,1974684775,2320,2320,2320,2320,0
20231222,154200,1974684775,2320,2320,2320,2320,0
20231222,154100,1974684775,2320,2320,2320,2320,0
20231222,154000,1974684775,2320,2320,2320,2320,0
20231222,153900,1974684775,2320,2320,2320,2320,48463
20231222,153800,1974684775,2320,2320,2320,2320,0
20231222,153700,1974684775,2320,2320,2320,2320,0
20231222,153600,1974684775,2320,2320,2320,2320,0
20231222,153500,1974684775,2320,2320,2320,2320,0
20231222,153400,1974684775,2320,2320,2320,2320,0
20231222,153300,1974684775,2320,2320,2320,2320,0
20231222,153200,1974684775,2320,2320,2320,2320,0
20231222,153100,1974684775,2320,2320,2320,2320,0
20231222,153000,1974684775,2320,2320,2320,2320,48463
20231222,152900,1862250615,2330,2330,2330,2330,0
20231222,152800,1862250615,2330,2330,2330,2330,0
20231222,152700,1862250615,2330,2330,2330,2330,0
20231222,152600,1862250615,2330,2330,2330,2330,0
20231222,152500,1862250615,2330,2330,2330,2330,0
20231222,152400,1862250615,2330,2330,2330,2330,0
20231222,152300,1862250615,2330,2330,2330,2330,0
20231222,152200,1862250615,2330,2330,2330,2330,0
20231222,152100,1862250615,2330,2330,2330,2330,0
20231222,152000,1862250615,2330,2330,2330,2330,0
20231222,151900,1862250615,2330,2295,2330,2285,17630
20231222,151800,1821574605,2290,2285,2290,2285,6365
20231222,151700,1807026995,2285,2295,2300,2285,5543
20231222,151600,1794324880,2295,2290,2300,2285,7908
20231222,151500,1776218100,2295,2295,2300,2285,3951
20231222,151400,1767163305,2290,2290,2295,2290,10435
20231222,151300,1743251715,2285,2280,2285,2275,13098
20231222,151200,1713435690,2280,2285,2285,2280,5173
20231222,151100,1701626305,2290,2295,2295,2285,2807
20231222,151000,1695198225,2285,2285,2290,2280,15543
20231222,150900,1659668135,2285,2290,2300,2275,9944
20231222,150800,1636976135,2295,2280,2300,2255,14914
20231222,150700,1602998720,2280,2255,2295,2245,30526
20231222,150600,1533550070,2255,2225,2255,2215,12490
20231222,150500,1505631950,2230,2225,2235,2210,19972
20231222,150400,1461265935,2225,2235,2235,2215,15728
20231222,150300,1426251335,2230,2215,2240,2205,12723
20231222,150200,1398027640,2195,2245,2255,2190,74842
20231222,150100,1232173665,2235,2230,2250,2215,32574
20231222,150000,1159705145,2235,2240,2265,2230,59511
20231222,145900,1026182250,2210,2210,2210,2210,0
20231222,145800,1026182250,2210,2210,2210,2210,0
20231222,145700,1026182250,2210,2280,2295,2210,88558
20231222,145600,828208605,2280,2325,2335,2280,56158
20231222,145500,699089720,2315,2335,2335,2310,19333
20231222,145400,654272240,2325,2340,2340,2325,3040
20231222,145300,647196920,2330,2335,2345,2325,7779
20231222,145200,629078875,2335,2340,2345,2335,3931
20231222,145100,619893070,2345,2350,2350,2340,7503
20231222,145000,602313345,2345,2345,2345,2345,29
20231222,144900,602245340,2345,2345,2345,2345,1908
20231222,144800,597771080,2345,2345,2345,2340,2144
20231222,144700,592743545,2345,2340,2355,2340,336
20231222,144600,591955590,2340,2350,2350,2340,4911
20231222,144500,580446150,2350,2365,2365,2350,221
20231222,144400,579926270,2365,2345,2365,2345,4733
20231222,144300,568826080,2345,2345,2350,2345,4709
20231222,144200,557783460,2345,2355,2355,2345,5392
20231222,144100,545131860,2350,2355,2355,2345,3961
20231222,144000,535825165,2355,2350,2360,2350,8289
20231222,143900,516344625,2355,2360,2360,2355,4649
20231222,143800,505396225,2360,2355,2360,2355,244
20231222,143700,504821035,2355,2355,2360,2355,1278
20231222,143600,501808845,2355,2360,2360,2355,2534
20231222,143500,495834630,2355,2355,2355,2345,9825
20231222,143400,472759385,2355,2370,2370,2355,17902
20231222,143300,430557070,2365,2370,2370,2365,9502
20231222,143200,408072025,2370,2375,2375,2370,4405
20231222,143100,397629145,2375,2375,2380,2375,3376
20231222,143000,389608290,2375,2380,2380,2375,2981
20231222,142900,382513610,2380,2390,2390,2380,10137
20231222,142800,358353910,2385,2385,2390,2385,475
20231222,142700,357221030,2385,2390,2390,2385,869
20231222,142600,355144265,2390,2390,2395,2390,423
20231222,142500,354131795,2390,2390,2390,2390,63
20231222,142400,353981225,2390,2385,2390,2385,653
20231222,142300,352420805,2390,2390,2390,2385,6993
20231222,142200,335707630,2390,2395,2395,2390,111
20231222,142100,335442330,2390,2395,2395,2390,220
20231222,142000,334915530,2390,2395,2400,2390,2274
20231222,141900,329479130,2395,2395,2395,2395,50
20231222,141800,329359380,2390,2395,2400,2390,150
20231222,141700,329000690,2390,2390,2400,2390,314
20231222,141600,328249120,2395,2395,2400,2395,963
20231222,141500,325942730,2395,2395,2395,2395,32
20231222,141400,325866090,2395,2395,2400,2395,180
20231222,141300,325434985,2395,2395,2405,2395,725
20231222,141200,323698600,2405,2400,2405,2395,387
20231222,141100,322770040,2400,2400,2400,2400,1010
20231222,141000,320346040,2400,2395,2400,2395,2776
20231222,140900,313697475,2395,2395,2400,2395,265
20231222,140800,313062795,2400,2395,2400,2395,59
20231222,140700,312921340,2395,2395,2395,2395,87
20231222,140600,312712975,2395,2395,2395,2395,0
20231222,140500,312712975,2395,2395,2400,2395,499
20231222,140400,311516830,2395,2400,2400,2395,75
20231222,140300,311337195,2400,2395,2400,2395,56
20231222,140200,311203035,2400,2395,2400,2395,1031
20231222,140100,308733760,2395,2400,2400,2395,31
20231222,140000,308659505,2395,2395,2400,2395,320
20231222,135900,307893055,2400,2395,2400,2395,58
20231222,135800,307754140,2395,2405,2405,2395,7673
20231222,135700,289338940,2405,2405,2405,2405,33
20231222,135600,289259575,2400,2405,2405,2400,157
20231222,135500,288882710,2400,2405,2405,2400,178
20231222,135400,288455345,2410,2405,2410,2400,416
20231222,135300,287456350,2405,2405,2405,2405,48
20231222,135200,287340910,2410,2410,2410,2410,5
20231222,135100,287328860,2405,2405,2410,2405,318
20231222,135000,286564065,2410,2410,2410,2410,4
20231222,134900,286554425,2405,2405,2405,2405,86
20231222,134800,286347595,2405,2405,2405,2405,130
20231222,134700,286034945,2410,2405,2410,2405,49
20231222,134600,285916955,2405,2405,2405,2405,295
20231222,134500,285207480,2405,2405,2405,2405,19
20231222,134400,285161785,2405,2405,2405,2405,19
20231222,134300,285116090,2410,2405,2415,2405,3217
20231222,134200,277378475,2405,2405,2405,2405,20
20231222,134100,277330375,2405,2405,2405,2405,168
20231222,134000,276926335,2405,2405,2405,2405,289
20231222,133900,276231290,2405,2405,2410,2405,3193
20231222,133800,268544215,2405,2410,2410,2405,74
20231222,133700,268366240,2405,2405,2410,2405,238
20231222,133600,267793845,2405,2405,2405,2405,255
20231222,133500,267180570,2405,2405,2405,2405,20
20231222,133400,267132470,2405,2405,2405,2405,169
20231222,133300,266726025,2405,2405,2405,2405,219
20231222,133200,266199330,2405,2410,2410,2405,647
20231222,133100,264640925,2405,2410,2410,2405,20
20231222,133000,264592820,2405,2405,2405,2405,49
20231222,132900,264474975,2410,2410,2410,2410,38
20231222,132800,264383395,2420,2420,2420,2410,2025
20231222,132700,259493095,2410,2405,2425,2405,6252
20231222,132600,244397015,2405,2410,2410,2405,22
20231222,132500,244344095,2410,2410,2410,2410,16
20231222,132400,244305535,2420,2415,2420,2415,7
20231222,132300,244288600,2405,2410,2425,2405,5606
20231222,132200,230788435,2410,2410,2415,2410,71
20231222,132100,230617320,2410,2410,2410,2410,20
20231222,132000,230569120,2425,2410,2425,2410,1282
20231222,131900,227464280,2410,2410,2410,2405,1221
20231222,131800,224521920,2410,2415,2415,2410,289
20231222,131700,223825305,2415,2410,2415,2410,50
20231222,131600,223704800,2415,2415,2415,2415,2
20231222,131500,223699970,2425,2425,2425,2425,0
20231222,131400,223699970,2425,2405,2430,2405,42
20231222,131300,223598815,2405,2405,2430,2405,3883
20231222,131200,214197775,2410,2410,2415,2410,2882
20231222,131100,207252150,2415,2415,2415,2415,0
20231222,131000,207252150,2415,2410,2415,2410,453
20231222,130900,206160415,2410,2410,2410,2410,161
20231222,130800,205772405,2410,2410,2410,2410,102
20231222,130700,205526585,2410,2410,2410,2410,38
20231222,130600,205435005,2410,2410,2410,2410,29
20231222,130500,205365115,2410,2410,2415,2410,89
20231222,130400,205150615,2410,2410,2410,2410,159
20231222,130300,204767425,2410,2415,2415,2410,1003
20231222,130200,202345545,2415,2415,2420,2415,59
20231222,130100,202203055,2415,2415,2420,2415,34
20231222,130000,202120940,2415,2415,2420,2415,343
20231222,125900,201292590,2420,2420,2420,2415,75
20231222,125800,201111455,2415,2410,2415,2410,2624
20231222,125700,194775475,2410,2410,2410,2410,0
20231222,125600,194775475,2410,2410,2410,2410,140
20231222,125500,194438075,2415,2410,2415,2410,320
20231222,125400,193666470,2410,2410,2410,2410,50
20231222,125300,193545970,2415,2415,2415,2415,1
20231222,125200,193543555,2410,2410,2410,2410,0
20231222,125100,193543555,2410,2410,2410,2410,782
20231222,125000,191658935,2410,2410,2410,2410,251
20231222,124900,191054025,2410,2410,2410,2410,68
20231222,124800,190890145,2415,2410,2415,2410,260
20231222,124700,190263495,2410,2410,2410,2410,81
20231222,124600,190068285,2410,2410,2410,2410,207
20231222,124500,189569415,2410,2410,2410,2410,19
20231222,124400,189523625,2410,2410,2410,2410,275
20231222,124300,188860875,2410,2410,2410,2410,0
20231222,124200,188860875,2410,2410,2410,2410,160
20231222,124100,188475275,2410,2410,2410,2410,187
20231222,124000,188024605,2415,2410,2415,2410,23
20231222,123900,187969160,2410,2410,2410,2410,44
20231222,123800,187863120,2410,2410,2410,2410,38
20231222,123700,187771540,2410,2410,2410,2410,150
20231222,123600,187410040,2410,2415,2415,2410,297
20231222,123500,186693645,2410,2415,2415,2410,80
20231222,123400,186500590,2415,2410,2415,2410,172
20231222,123300,186085705,2410,2410,2410,2410,38
20231222,123200,185994125,2410,2410,2410,2410,159
20231222,123100,185610935,2410,2410,2410,2410,878
20231222,123000,183494955,2410,2410,2410,2410,349
20231222,122900,182653865,2410,2410,2410,2410,121
20231222,122800,182362255,2410,2415,2415,2410,780
20231222,122700,180478655,2415,2415,2415,2415,556
20231222,122600,179135915,2415,2415,2415,2415,19
20231222,122500,179090030,2420,2420,2420,2420,265
20231222,122400,178448730,2420,2420,2420,2420,113
20231222,122300,178175270,2420,2420,2420,2420,29
20231222,122200,178105090,2420,2420,2420,2420,185
20231222,122100,177657390,2420,2420,2420,2420,19
20231222,122000,177611410,2420,2420,2420,2420,121
20231222,121900,177318590,2420,2415,2420,2415,55
20231222,121800,177185590,2415,2415,2415,2415,206
20231222,121700,176688100,2415,2415,2415,2415,48
20231222,121600,176572180,2415,2415,2415,2415,92
20231222,121500,176350000,2415,2415,2415,2415,29
20231222,121400,176279965,2415,2420,2420,2415,113
20231222,121300,176006605,2415,2415,2415,2415,247
20231222,121200,175410100,2415,2415,2415,2415,19
20231222,121100,175364215,2415,2415,2420,2415,123
20231222,121000,175067165,2415,2420,2420,2415,695
20231222,120900,173385365,2420,2420,2420,2420,19
20231222,120800,173339385,2420,2420,2425,2420,216
20231222,120700,172816590,2420,2420,2420,2420,111
20231222,120600,172547970,2420,2420,2420,2420,29
20231222,120500,172477790,2420,2420,2420,2420,20
20231222,120400,172429390,2420,2420,2420,2420,199
20231222,120300,171947810,2420,2420,2420,2420,122
20231222,120200,171652570,2420,2420,2420,2420,18
20231222,120100,171609010,2420,2420,2420,2420,48
20231222,120000,171492850,2420,2420,2420,2420,19
20231222,115900,171446870,2420,2420,2420,2420,522
20231222,115800,170183630,2420,2420,2420,2420,141
20231222,115700,169842410,2425,2425,2425,2425,0
20231222,115600,169842410,2425,2425,2425,2420,352
20231222,115500,168989050,2420,2420,2420,2420,198
20231222,115400,168509890,2420,2420,2420,2420,519
20231222,115300,167253910,2420,2420,2420,2420,380
20231222,115200,166334310,2420,2420,2420,2420,29
20231222,115100,166264130,2420,2420,2420,2420,67
20231222,115000,166101990,2420,2420,2420,2420,167
20231222,114900,165697850,2420,2420,2420,2420,141
20231222,114800,165356630,2420,2420,2420,2420,0
20231222,114700,165356630,2420,2420,2425,2420,69
20231222,114600,165189640,2420,2420,2420,2420,29
20231222,114500,165119460,2420,2420,2425,2420,509
20231222,114400,163886325,2420,2420,2420,2420,68
20231222,114300,163721765,2420,2420,2420,2420,0
20231222,114200,163721765,2420,2420,2420,2420,67
20231222,114100,163559625,2420,2420,2420,2420,210
20231222,114000,163051425,2420,2420,2420,2420,87
20231222,113900,162840885,2420,2420,2420,2420,29
20231222,113800,162770705,2425,2425,2425,2425,1
20231222,113700,162768280,2420,2420,2420,2420,49
20231222,113600,162649700,2420,2420,2420,2420,444
20231222,113500,161575220,2420,2420,2420,2420,85
20231222,113400,161369520,2420,2420,2420,2420,29
20231222,113300,161299340,2425,2420,2425,2420,36
20231222,113200,161212140,2420,2420,2420,2420,103
20231222,113100,160962880,2420,2420,2420,2420,216
20231222,113000,160440160,2420,2420,2420,2420,29
20231222,112900,160369980,2420,2415,2420,2415,92
20231222,112800,160147435,2415,2415,2415,2415,49
20231222,112700,160029100,2415,2415,2415,2415,194
20231222,112600,159560590,2415,2415,2415,2415,67
20231222,112500,159398785,2410,2410,2410,2410,29
20231222,112400,159328895,2410,2410,2410,2410,39
20231222,112300,159234905,2410,2410,2410,2410,74
20231222,112200,159056565,2410,2410,2410,2410,161
20231222,112100,158668555,2410,2410,2410,2410,19
20231222,112000,158622765,2415,2415,2415,2410,48
20231222,111900,158506990,2415,2415,2415,2415,93
20231222,111800,158282395,2415,2415,2420,2415,68
20231222,111700,158118170,2415,2415,2415,2415,152
20231222,111600,157751090,2415,2415,2415,2415,29
20231222,111500,157681055,2420,2415,2420,2415,121
20231222,111400,157388745,2415,2415,2415,2415,419
20231222,111300,156376860,2420,2420,2420,2420,631
20231222,111200,154849840,2420,2420,2420,2420,20
20231222,111100,154801440,2420,2420,2420,2420,49
20231222,111000,154682860,2420,2420,2425,2420,99
20231222,110900,154443275,2420,2420,2420,2420,49
20231222,110800,154324695,2420,2420,2420,2420,322
20231222,110700,153545455,2420,2420,2420,2420,0
20231222,110600,153545455,2420,2420,2420,2420,121
20231222,110500,153252635,2420,2420,2420,2420,19
20231222,110400,153206655,2420,2420,2420,2420,1199
20231222,110300,150305075,2420,2420,2420,2420,50
20231222,110200,150184075,2420,2420,2420,2420,111
20231222,110100,149915455,2420,2420,2425,2420,50
20231222,110000,149794450,2425,2425,2425,2425,0
20231222,105900,149794450,2425,2420,2425,2420,409
20231222,105800,148804665,2425,2420,2425,2420,31
20231222,105700,148729640,2420,2420,2425,2420,752
20231222,105600,146907800,2420,2420,2420,2420,49
20231222,105500,146789220,2420,2420,2420,2420,19
20231222,105400,146743240,2420,2430,2430,2420,345
20231222,105300,145907840,2430,2420,2430,2420,574
20231222,105200,144516590,2420,2425,2425,2420,252
20231222,105100,143905785,2420,2420,2425,2420,89
20231222,105000,143690400,2425,2425,2425,2420,821
20231222,104900,141700200,2425,2425,2425,2425,141
20231222,104800,141358275,2430,2430,2430,2430,0
20231222,104700,141358275,2430,2425,2430,2425,21
20231222,104600,141307345,2435,2430,2435,2430,4
20231222,104500,141297620,2425,2425,2425,2425,162
20231222,104400,140904770,2425,2425,2425,2425,174
20231222,104300,140482820,2425,2425,2425,2425,0
20231222,104200,140482820,2425,2425,2425,2425,69
20231222,104100,140315495,2430,2430,2430,2430,1
20231222,104000,140313065,2425,2425,2430,2425,297
20231222,103900,139592830,2430,2430,2430,2430,13
20231222,103800,139561240,2425,2425,2425,2425,20
20231222,103700,139512740,2430,2430,2430,2430,48
20231222,103600,139396100,2430,2430,2430,2430,243
20231222,103500,138805610,2430,2430,2430,2430,68
20231222,103400,138640370,2435,2430,2435,2430,700
20231222,103300,136935965,2425,2430,2430,2425,79
20231222,103200,136744245,2430,2425,2430,2425,604
20231222,103100,135279540,2430,2430,2430,2425,292
20231222,103000,134570835,2430,2435,2435,2430,2
20231222,102900,134565970,2430,2430,2430,2430,30
20231222,102800,134493070,2425,2430,2430,2425,262
20231222,102700,133856605,2425,2430,2430,2425,212
20231222,102600,133342315,2425,2425,2425,2425,228
20231222,102500,132789415,2425,2425,2425,2425,30
20231222,102400,132716665,2425,2425,2425,2425,38
20231222,102300,132624515,2425,2425,2430,2425,105
20231222,102200,132369885,2425,2425,2425,2425,192
20231222,102100,131904285,2425,2425,2425,2425,50
20231222,102000,131783035,2430,2425,2430,2425,350
20231222,101900,130932780,2425,2425,2425,2425,19
20231222,101800,130886705,2425,2425,2425,2425,103
20231222,101700,130636930,2425,2420,2425,2420,384
20231222,101600,129706745,2425,2425,2425,2420,455
20231222,101500,128605535,2425,2425,2425,2425,16
20231222,101400,128566735,2425,2425,2425,2425,136
20231222,101300,128236935,2420,2420,2420,2420,19
20231222,101200,128190955,2420,2420,2425,2420,189
20231222,101100,127733425,2420,2420,2420,2420,19
20231222,101000,127687445,2420,2425,2425,2420,383
20231222,100900,126758765,2420,2425,2425,2420,107
20231222,100800,126499810,2420,2420,2420,2415,583
20231222,100700,125089965,2425,2420,2425,2420,1470
20231222,100600,121525365,2425,2425,2425,2425,1
20231222,100500,121522940,2410,2410,2415,2410,1135
20231222,100400,118782375,2410,2415,2415,2410,211
20231222,100300,118272960,2410,2410,2415,2410,404
20231222,100200,117298280,2410,2410,2415,2410,155
20231222,100100,116924400,2410,2415,2415,2410,324
20231222,100000,116142555,2410,2410,2410,2410,0
20231222,095900,116142555,2410,2405,2410,2405,225
20231222,095800,115601180,2405,2405,2405,2405,19
20231222,095700,115555485,2405,2410,2410,2405,118
20231222,095600,115271690,2405,2405,2405,2405,107
20231222,095500,115014355,2405,2405,2410,2400,5399
20231222,095400,102030790,2405,2420,2420,2405,10203
20231222,095300,77413230,2425,2420,2425,2420,21
20231222,095200,77362400,2420,2425,2425,2415,105
20231222,095100,77108665,2415,2420,2425,2415,65
20231222,095000,76951460,2420,2425,2425,2420,6
20231222,094900,76936935,2420,2420,2420,2420,205
20231222,094800,76440835,2420,2415,2420,2415,133
20231222,094700,76119435,2415,2415,2415,2415,452
20231222,094600,75027855,2420,2420,2420,2420,0
20231222,094500,75027855,2420,2420,2420,2420,419
20231222,094400,74013875,2425,2420,2425,2420,50
20231222,094300,73892870,2420,2420,2430,2415,1002
20231222,094200,71468025,2430,2420,2430,2415,705
20231222,094100,69762115,2420,2420,2420,2420,1306
20231222,094000,66601595,2420,2425,2425,2420,236
20231222,093900,66030430,2425,2425,2425,2420,106
20231222,093800,65773750,2425,2425,2425,2420,1096
20231222,093700,63116200,2425,2420,2425,2420,50
20231222,093600,62995195,2420,2415,2420,2415,1043
20231222,093500,60471350,2415,2425,2425,2415,3164
20231222,093400,52811555,2425,2425,2425,2425,25
20231222,093300,52750930,2420,2425,2425,2420,123
20231222,093200,52453045,2425,2420,2425,2420,1616
20231222,093100,48542175,2420,2420,2425,2420,315
20231222,093000,47779465,2430,2425,2430,2425,2536
20231222,092900,41628745,2425,2430,2440,2425,350
20231222,092800,40779880,2430,2430,2430,2425,893
20231222,092700,38609985,2430,2430,2430,2430,578
20231222,092600,37205445,2430,2445,2450,2430,510
20231222,092500,35962950,2450,2445,2450,2445,930
20231222,092400,33685190,2430,2430,2430,2430,0
20231222,092300,33685190,2430,2430,2430,2430,0
20231222,092200,33685190,2430,2445,2445,2430,51
20231222,092100,33560510,2450,2450,2450,2450,877
20231222,092000,31411860,2430,2435,2450,2430,1594
20231222,091900,27529355,2440,2435,2450,2435,12
20231222,091800,27500070,2435,2435,2435,2435,0
20231222,091700,27500070,2435,2435,2435,2435,0
20231222,091600,27500070,2435,2435,2435,2435,517
20231222,091500,26241175,2450,2450,2450,2450,0
20231222,091400,26241175,2450,2450,2450,2450,11
20231222,091300,26214225,2435,2435,2435,2435,173
20231222,091200,25792970,2435,2435,2435,2435,0
20231222,091100,25792970,2435,2435,2435,2435,0
20231222,091000,25792970,2435,2435,2435,2435,242
20231222,090900,25203700,2435,2435,2435,2435,832
20231222,090800,23177780,2435,2435,2435,2435,193
20231222,090700,22707825,2455,2440,2455,2440,51
20231222,090600,22583370,2440,2440,2450,2435,784
20231222,090500,20671435,2435,2435,2435,2435,878
20231222,090400,18533505,2440,2440,2440,2440,208
20231222,090300,18025985,2460,2460,2460,2460,0
20231222,090200,18025985,2460,2450,2460,2440,1146
20231222,090100,15214255,2460,2460,2460,2460,2032
20231222,090000,10215535,2450,2455,2460,2450,4166