stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211500,2655207275,3085,3085,3085,3085,20238
20231212,211400,2655207275,3085,3085,3085,3085,0
20231212,211300,2655207275,3085,3085,3085,3085,0
20231212,211200,2655207275,3085,3085,3085,3085,0
20231212,211100,2655207275,3085,3085,3085,3085,0
20231212,211000,2655207275,3085,3085,3085,3085,0
20231212,210900,2655207275,3085,3085,3085,3085,0
20231212,210800,2655207275,3085,3085,3085,3085,0
20231212,210700,2655207275,3085,3085,3085,3085,0
20231212,210600,2655207275,3085,3085,3085,3085,0
20231212,210500,2655207275,3085,3085,3085,3085,0
20231212,210400,2655207275,3085,3085,3085,3085,0
20231212,210300,2655207275,3085,3085,3085,3085,0
20231212,210200,2655207275,3085,3085,3085,3085,0
20231212,210100,2655207275,3085,3085,3085,3085,0
20231212,210000,2655207275,3085,3085,3085,3085,0
20231212,205900,2655207275,3085,3085,3085,3085,0
20231212,205800,2655207275,3085,3085,3085,3085,0
20231212,205700,2655207275,3085,3085,3085,3085,0
20231212,205600,2655207275,3085,3085,3085,3085,0
20231212,205500,2655207275,3085,3085,3085,3085,0
20231212,205400,2655207275,3085,3085,3085,3085,0
20231212,205300,2655207275,3085,3085,3085,3085,0
20231212,205200,2655207275,3085,3085,3085,3085,0
20231212,205100,2655207275,3085,3085,3085,3085,0
20231212,205000,2655207275,3085,3085,3085,3085,0
20231212,204900,2655207275,3085,3085,3085,3085,0
20231212,204800,2655207275,3085,3085,3085,3085,0
20231212,204700,2655207275,3085,3085,3085,3085,0
20231212,204600,2655207275,3085,3085,3085,3085,0
20231212,204500,2655207275,3085,3085,3085,3085,20238
20231212,204400,2655207275,3085,3085,3085,3085,0
20231212,204300,2655207275,3085,3085,3085,3085,0
20231212,204200,2655207275,3085,3085,3085,3085,0
20231212,204100,2655207275,3085,3085,3085,3085,0
20231212,204000,2655207275,3085,3085,3085,3085,0
20231212,203900,2655207275,3085,3085,3085,3085,0
20231212,203800,2655207275,3085,3085,3085,3085,0
20231212,203700,2655207275,3085,3085,3085,3085,0
20231212,203600,2655207275,3085,3085,3085,3085,0
20231212,203500,2655207275,3085,3085,3085,3085,0
20231212,203400,2655207275,3085,3085,3085,3085,0
20231212,203300,2655207275,3085,3085,3085,3085,0
20231212,203200,2655207275,3085,3085,3085,3085,0
20231212,203100,2655207275,3085,3085,3085,3085,0
20231212,203000,2655207275,3085,3085,3085,3085,0
20231212,202900,2655207275,3085,3085,3085,3085,0
20231212,202800,2655207275,3085,3085,3085,3085,0
20231212,202700,2655207275,3085,3085,3085,3085,0
20231212,202600,2655207275,3085,3085,3085,3085,0
20231212,202500,2655207275,3085,3085,3085,3085,0
20231212,202400,2655207275,3085,3085,3085,3085,0
20231212,202300,2655207275,3085,3085,3085,3085,0
20231212,202200,2655207275,3085,3085,3085,3085,0
20231212,202100,2655207275,3085,3085,3085,3085,0
20231212,202000,2655207275,3085,3085,3085,3085,0
20231212,201900,2655207275,3085,3085,3085,3085,0
20231212,201800,2655207275,3085,3085,3085,3085,0
20231212,201700,2655207275,3085,3085,3085,3085,0
20231212,201600,2655207275,3085,3085,3085,3085,0
20231212,201500,2655207275,3085,3085,3085,3085,20238
20231212,201400,2655207275,3085,3085,3085,3085,0
20231212,201300,2655207275,3085,3085,3085,3085,0
20231212,201200,2655207275,3085,3085,3085,3085,0
20231212,201100,2655207275,3085,3085,3085,3085,0
20231212,201000,2655207275,3085,3085,3085,3085,0
20231212,200900,2655207275,3085,3085,3085,3085,0
20231212,200800,2655207275,3085,3085,3085,3085,0
20231212,200700,2655207275,3085,3085,3085,3085,0
20231212,200600,2655207275,3085,3085,3085,3085,0
20231212,200500,2655207275,3085,3085,3085,3085,0
20231212,200400,2655207275,3085,3085,3085,3085,0
20231212,200300,2655207275,3085,3085,3085,3085,0
20231212,200200,2655207275,3085,3085,3085,3085,0
20231212,200100,2655207275,3085,3085,3085,3085,0
20231212,200000,2655207275,3085,3085,3085,3085,0
20231212,195900,2655207275,3085,3085,3085,3085,0
20231212,195800,2655207275,3085,3085,3085,3085,0
20231212,195700,2655207275,3085,3085,3085,3085,0
20231212,195600,2655207275,3085,3085,3085,3085,0
20231212,195500,2655207275,3085,3085,3085,3085,0
20231212,195400,2655207275,3085,3085,3085,3085,0
20231212,195300,2655207275,3085,3085,3085,3085,0
20231212,195200,2655207275,3085,3085,3085,3085,0
20231212,195100,2655207275,3085,3085,3085,3085,0
20231212,195000,2655207275,3085,3085,3085,3085,0
20231212,194900,2655207275,3085,3085,3085,3085,0
20231212,194800,2655207275,3085,3085,3085,3085,0
20231212,194700,2655207275,3085,3085,3085,3085,0
20231212,194600,2655207275,3085,3085,3085,3085,0
20231212,194500,2655207275,3085,3085,3085,3085,20238
20231212,194400,2655207275,3085,3085,3085,3085,0
20231212,194300,2655207275,3085,3085,3085,3085,0
20231212,194200,2655207275,3085,3085,3085,3085,0
20231212,194100,2655207275,3085,3085,3085,3085,0
20231212,194000,2655207275,3085,3085,3085,3085,0
20231212,193900,2655207275,3085,3085,3085,3085,0
20231212,193800,2655207275,3085,3085,3085,3085,0
20231212,193700,2655207275,3085,3085,3085,3085,0
20231212,193600,2655207275,3085,3085,3085,3085,0
20231212,193500,2655207275,3085,3085,3085,3085,0
20231212,193400,2655207275,3085,3085,3085,3085,0
20231212,193300,2655207275,3085,3085,3085,3085,0
20231212,193200,2655207275,3085,3085,3085,3085,0
20231212,193100,2655207275,3085,3085,3085,3085,0
20231212,193000,2655207275,3085,3085,3085,3085,0
20231212,192900,2655207275,3085,3085,3085,3085,0
20231212,192800,2655207275,3085,3085,3085,3085,0
20231212,192700,2655207275,3085,3085,3085,3085,0
20231212,192600,2655207275,3085,3085,3085,3085,0
20231212,192500,2655207275,3085,3085,3085,3085,0
20231212,192400,2655207275,3085,3085,3085,3085,0
20231212,192300,2655207275,3085,3085,3085,3085,0
20231212,192200,2655207275,3085,3085,3085,3085,0
20231212,192100,2655207275,3085,3085,3085,3085,0
20231212,192000,2655207275,3085,3085,3085,3085,0
20231212,191900,2655207275,3085,3085,3085,3085,0
20231212,191800,2655207275,3085,3085,3085,3085,0
20231212,191700,2655207275,3085,3085,3085,3085,0
20231212,191600,2655207275,3085,3085,3085,3085,0
20231212,191500,2655207275,3085,3085,3085,3085,20238
20231212,191400,2655207275,3085,3085,3085,3085,0
20231212,191300,2655207275,3085,3085,3085,3085,0
20231212,191200,2655207275,3085,3085,3085,3085,0
20231212,191100,2655207275,3085,3085,3085,3085,0
20231212,191000,2655207275,3085,3085,3085,3085,0
20231212,190900,2655207275,3085,3085,3085,3085,0
20231212,190800,2655207275,3085,3085,3085,3085,0
20231212,190700,2655207275,3085,3085,3085,3085,0
20231212,190600,2655207275,3085,3085,3085,3085,0
20231212,190500,2655207275,3085,3085,3085,3085,0
20231212,190400,2655207275,3085,3085,3085,3085,0
20231212,190300,2655207275,3085,3085,3085,3085,0
20231212,190200,2655207275,3085,3085,3085,3085,0
20231212,190100,2655207275,3085,3085,3085,3085,0
20231212,190000,2655207275,3085,3085,3085,3085,0
20231212,185900,2655207275,3085,3085,3085,3085,0
20231212,185800,2655207275,3085,3085,3085,3085,0
20231212,185700,2655207275,3085,3085,3085,3085,0
20231212,185600,2655207275,3085,3085,3085,3085,0
20231212,185500,2655207275,3085,3085,3085,3085,0
20231212,185400,2655207275,3085,3085,3085,3085,0
20231212,185300,2655207275,3085,3085,3085,3085,0
20231212,185200,2655207275,3085,3085,3085,3085,0
20231212,185100,2655207275,3085,3085,3085,3085,0
20231212,185000,2655207275,3085,3085,3085,3085,0
20231212,184900,2655207275,3085,3085,3085,3085,0
20231212,184800,2655207275,3085,3085,3085,3085,0
20231212,184700,2655207275,3085,3085,3085,3085,0
20231212,184600,2655207275,3085,3085,3085,3085,0
20231212,184500,2655207275,3085,3085,3085,3085,20238
20231212,184400,2655207275,3085,3085,3085,3085,0
20231212,184300,2655207275,3085,3085,3085,3085,0
20231212,184200,2655207275,3085,3085,3085,3085,0
20231212,184100,2655207275,3085,3085,3085,3085,0
20231212,184000,2655207275,3085,3085,3085,3085,0
20231212,183900,2655207275,3085,3085,3085,3085,0
20231212,183800,2655207275,3085,3085,3085,3085,0
20231212,183700,2655207275,3085,3085,3085,3085,0
20231212,183600,2655207275,3085,3085,3085,3085,0
20231212,183500,2655207275,3085,3085,3085,3085,0
20231212,183400,2655207275,3085,3085,3085,3085,0
20231212,183300,2655207275,3085,3085,3085,3085,0
20231212,183200,2655207275,3085,3085,3085,3085,0
20231212,183100,2655207275,3085,3085,3085,3085,0
20231212,183000,2655207275,3085,3085,3085,3085,0
20231212,182900,2655207275,3085,3085,3085,3085,0
20231212,182800,2655207275,3085,3085,3085,3085,0
20231212,182700,2655207275,3085,3085,3085,3085,0
20231212,182600,2655207275,3085,3085,3085,3085,0
20231212,182500,2655207275,3085,3085,3085,3085,0
20231212,182400,2655207275,3085,3085,3085,3085,0
20231212,182300,2655207275,3085,3085,3085,3085,0
20231212,182200,2655207275,3085,3085,3085,3085,0
20231212,182100,2655207275,3085,3085,3085,3085,0
20231212,182000,2655207275,3085,3085,3085,3085,0
20231212,181900,2655207275,3085,3085,3085,3085,0
20231212,181800,2655207275,3085,3085,3085,3085,0
20231212,181700,2655207275,3085,3085,3085,3085,0
20231212,181600,2655207275,3085,3085,3085,3085,0
20231212,181500,2655207275,3085,3085,3085,3085,20238
20231212,181400,2655207275,3085,3085,3085,3085,0
20231212,181300,2655207275,3085,3085,3085,3085,0
20231212,181200,2655207275,3085,3085,3085,3085,0
20231212,181100,2655207275,3085,3085,3085,3085,0
20231212,181000,2655207275,3085,3085,3085,3085,0
20231212,180900,2655207275,3085,3085,3085,3085,0
20231212,180800,2655207275,3085,3085,3085,3085,0
20231212,180700,2655207275,3085,3085,3085,3085,0
20231212,180600,2655207275,3085,3085,3085,3085,0
20231212,180500,2655207275,3085,3085,3085,3085,0
20231212,180400,2655207275,3085,3085,3085,3085,0
20231212,180300,2655207275,3085,3085,3085,3085,0
20231212,180200,2655207275,3085,3085,3085,3085,0
20231212,180100,2655207275,3085,3085,3085,3085,0
20231212,180000,2655207275,3085,3085,3085,3085,0
20231212,175900,2655207275,3085,3085,3085,3085,0
20231212,175800,2655207275,3085,3085,3085,3085,0
20231212,175700,2655207275,3085,3085,3085,3085,0
20231212,175600,2655207275,3085,3085,3085,3085,0
20231212,175500,2655207275,3085,3085,3085,3085,0
20231212,175400,2655207275,3085,3085,3085,3085,0
20231212,175300,2655207275,3085,3085,3085,3085,0
20231212,175200,2655207275,3085,3085,3085,3085,0
20231212,175100,2655207275,3085,3085,3085,3085,0
20231212,175000,2655207275,3085,3085,3085,3085,0
20231212,174900,2655207275,3085,3085,3085,3085,0
20231212,174800,2655207275,3085,3085,3085,3085,0
20231212,174700,2655207275,3085,3085,3085,3085,0
20231212,174600,2655207275,3085,3085,3085,3085,0
20231212,174500,2655207275,3085,3085,3085,3085,20238
20231212,174400,2655207275,3085,3085,3085,3085,0
20231212,174300,2655207275,3085,3085,3085,3085,0
20231212,174200,2655207275,3085,3085,3085,3085,0
20231212,174100,2655207275,3085,3085,3085,3085,0
20231212,174000,2655207275,3085,3085,3085,3085,0
20231212,173900,2655207275,3085,3085,3085,3085,0
20231212,173800,2655207275,3085,3085,3085,3085,0
20231212,173700,2655207275,3085,3085,3085,3085,0
20231212,173600,2655207275,3085,3085,3085,3085,0
20231212,173500,2655207275,3085,3085,3085,3085,0
20231212,173400,2655207275,3085,3085,3085,3085,0
20231212,173300,2655207275,3085,3085,3085,3085,0
20231212,173200,2655207275,3085,3085,3085,3085,0
20231212,173100,2655207275,3085,3085,3085,3085,0
20231212,173000,2655207275,3085,3085,3085,3085,0
20231212,172900,2655207275,3085,3085,3085,3085,0
20231212,172800,2655207275,3085,3085,3085,3085,0
20231212,172700,2655207275,3085,3085,3085,3085,0
20231212,172600,2655207275,3085,3085,3085,3085,0
20231212,172500,2655207275,3085,3085,3085,3085,0
20231212,172400,2655207275,3085,3085,3085,3085,0
20231212,172300,2655207275,3085,3085,3085,3085,0
20231212,172200,2655207275,3085,3085,3085,3085,0
20231212,172100,2655207275,3085,3085,3085,3085,0
20231212,172000,2655207275,3085,3085,3085,3085,0
20231212,171900,2655207275,3085,3085,3085,3085,0
20231212,171800,2655207275,3085,3085,3085,3085,0
20231212,171700,2655207275,3085,3085,3085,3085,0
20231212,171600,2655207275,3085,3085,3085,3085,0
20231212,171500,2655207275,3085,3085,3085,3085,20238
20231212,171400,2655207275,3085,3085,3085,3085,0
20231212,171300,2655207275,3085,3085,3085,3085,0
20231212,171200,2655207275,3085,3085,3085,3085,0
20231212,171100,2655207275,3085,3085,3085,3085,0
20231212,171000,2655207275,3085,3085,3085,3085,0
20231212,170900,2655207275,3085,3085,3085,3085,0
20231212,170800,2655207275,3085,3085,3085,3085,0
20231212,170700,2655207275,3085,3085,3085,3085,0
20231212,170600,2655207275,3085,3085,3085,3085,0
20231212,170500,2655207275,3085,3085,3085,3085,0
20231212,170400,2655207275,3085,3085,3085,3085,0
20231212,170300,2655207275,3085,3085,3085,3085,0
20231212,170200,2655207275,3085,3085,3085,3085,0
20231212,170100,2655207275,3085,3085,3085,3085,0
20231212,170000,2655207275,3085,3085,3085,3085,0
20231212,165900,2655207275,3085,3085,3085,3085,0
20231212,165800,2655207275,3085,3085,3085,3085,0
20231212,165700,2655207275,3085,3085,3085,3085,0
20231212,165600,2655207275,3085,3085,3085,3085,0
20231212,165500,2655207275,3085,3085,3085,3085,0
20231212,165400,2655207275,3085,3085,3085,3085,0
20231212,165300,2655207275,3085,3085,3085,3085,0
20231212,165200,2655207275,3085,3085,3085,3085,0
20231212,165100,2655207275,3085,3085,3085,3085,0
20231212,165000,2655207275,3085,3085,3085,3085,0
20231212,164900,2655207275,3085,3085,3085,3085,0
20231212,164800,2655207275,3085,3085,3085,3085,0
20231212,164700,2655207275,3085,3085,3085,3085,0
20231212,164600,2655207275,3085,3085,3085,3085,0
20231212,164500,2655207275,3085,3085,3085,3085,20238
20231212,164400,2655207275,3085,3085,3085,3085,0
20231212,164300,2655207275,3085,3085,3085,3085,0
20231212,164200,2655207275,3085,3085,3085,3085,0
20231212,164100,2655207275,3085,3085,3085,3085,0
20231212,164000,2655207275,3085,3085,3085,3085,0
20231212,163900,2655207275,3085,3085,3085,3085,0
20231212,163800,2655207275,3085,3085,3085,3085,0
20231212,163700,2655207275,3085,3085,3085,3085,0
20231212,163600,2655207275,3085,3085,3085,3085,0
20231212,163500,2655207275,3085,3085,3085,3085,0
20231212,163400,2655207275,3085,3085,3085,3085,0
20231212,163300,2655207275,3085,3085,3085,3085,0
20231212,163200,2655207275,3085,3085,3085,3085,0
20231212,163100,2655207275,3085,3085,3085,3085,0
20231212,163000,2655207275,3085,3085,3085,3085,0
20231212,162900,2655207275,3085,3085,3085,3085,0
20231212,162800,2655207275,3085,3085,3085,3085,0
20231212,162700,2655207275,3085,3085,3085,3085,0
20231212,162600,2655207275,3085,3085,3085,3085,0
20231212,162500,2655207275,3085,3085,3085,3085,0
20231212,162400,2655207275,3085,3085,3085,3085,0
20231212,162300,2655207275,3085,3085,3085,3085,0
20231212,162200,2655207275,3085,3085,3085,3085,0
20231212,162100,2655207275,3085,3085,3085,3085,0
20231212,162000,2655207275,3085,3085,3085,3085,0
20231212,161900,2655207275,3085,3085,3085,3085,0
20231212,161800,2655207275,3085,3085,3085,3085,0
20231212,161700,2655207275,3085,3085,3085,3085,0
20231212,161600,2655207275,3085,3085,3085,3085,0
20231212,161500,2655207275,3085,3085,3085,3085,20238
20231212,161400,2655207275,3085,3085,3085,3085,0
20231212,161300,2655207275,3085,3085,3085,3085,0
20231212,161200,2655207275,3085,3085,3085,3085,0
20231212,161100,2655207275,3085,3085,3085,3085,0
20231212,161000,2655207275,3085,3085,3085,3085,0
20231212,160900,2655207275,3085,3085,3085,3085,0
20231212,160800,2655207275,3085,3085,3085,3085,0
20231212,160700,2655207275,3085,3085,3085,3085,0
20231212,160600,2655207275,3085,3085,3085,3085,0
20231212,160500,2655207275,3085,3085,3085,3085,0
20231212,160400,2655207275,3085,3085,3085,3085,0
20231212,160300,2655207275,3085,3085,3085,3085,0
20231212,160200,2655207275,3085,3085,3085,3085,0
20231212,160100,2655207275,3085,3085,3085,3085,0
20231212,160000,2655207275,3085,3085,3085,3085,0
20231212,155900,2655207275,3085,3085,3085,3085,0
20231212,155800,2655207275,3085,3085,3085,3085,0
20231212,155700,2655207275,3085,3085,3085,3085,0
20231212,155600,2655207275,3085,3085,3085,3085,0
20231212,155500,2655207275,3085,3085,3085,3085,0
20231212,155400,2655207275,3085,3085,3085,3085,0
20231212,155300,2655207275,3085,3085,3085,3085,0
20231212,155200,2655207275,3085,3085,3085,3085,0
20231212,155100,2655207275,3085,3085,3085,3085,0
20231212,155000,2655207275,3085,3085,3085,3085,0
20231212,154900,2655207275,3085,3085,3085,3085,0
20231212,154800,2655207275,3085,3085,3085,3085,0
20231212,154700,2655207275,3085,3085,3085,3085,0
20231212,154600,2655207275,3085,3085,3085,3085,0
20231212,154500,2655207275,3085,3085,3085,3085,20238
20231212,154400,2655207275,3085,3085,3085,3085,0
20231212,154300,2655207275,3085,3085,3085,3085,0
20231212,154200,2655207275,3085,3085,3085,3085,0
20231212,154100,2655207275,3085,3085,3085,3085,0
20231212,154000,2655207275,3085,3085,3085,3085,0
20231212,153900,2655207275,3085,3085,3085,3085,0
20231212,153800,2655207275,3085,3085,3085,3085,0
20231212,153700,2655207275,3085,3085,3085,3085,0
20231212,153600,2655207275,3085,3085,3085,3085,0
20231212,153500,2655207275,3085,3085,3085,3085,0
20231212,153400,2655207275,3085,3085,3085,3085,0
20231212,153300,2655207275,3085,3085,3085,3085,0
20231212,153200,2655207275,3085,3085,3085,3085,0
20231212,153100,2655207275,3085,3085,3085,3085,0
20231212,153000,2655207275,3085,3085,3085,3085,20238
20231212,152900,2592773045,3090,3090,3090,3090,0
20231212,152800,2592773045,3090,3090,3090,3090,0
20231212,152700,2592773045,3090,3090,3090,3090,0
20231212,152600,2592773045,3090,3090,3090,3090,0
20231212,152500,2592773045,3090,3090,3090,3090,0
20231212,152400,2592773045,3090,3090,3090,3090,0
20231212,152300,2592773045,3090,3090,3090,3090,0
20231212,152200,2592773045,3090,3090,3090,3090,0
20231212,152100,2592773045,3090,3090,3090,3090,0
20231212,152000,2592773045,3090,3090,3090,3090,0
20231212,151900,2592773045,3090,3090,3100,3090,4451
20231212,151800,2579017460,3090,3095,3100,3090,990
20231212,151700,2575953440,3095,3090,3095,3090,1738
20231212,151600,2570579610,3090,3090,3095,3085,4168
20231212,151500,2557700435,3095,3090,3095,3090,566
20231212,151400,2555950125,3095,3085,3095,3085,921
20231212,151300,2553103710,3090,3085,3090,3085,2358
20231212,151200,2545825310,3090,3085,3090,3080,17395
20231212,151100,2492189295,3085,3095,3095,3085,2362
20231212,151000,2484888980,3095,3090,3095,3090,490
20231212,150900,2483374680,3095,3095,3095,3095,286
20231212,150800,2482489510,3085,3090,3090,3085,2669
20231212,150700,2474248470,3090,3090,3090,3090,4717
20231212,150600,2459672940,3090,3090,3095,3090,5014
20231212,150500,2444178180,3090,3090,3090,3085,9673
20231212,150400,2414328125,3085,3085,3090,3085,522
20231212,150300,2412717750,3085,3090,3090,3085,8634
20231212,150200,2386081855,3085,3095,3095,3085,7349
20231212,150100,2363371680,3090,3095,3095,3090,163
20231212,150000,2362867910,3095,3095,3095,3095,134
20231212,145900,2362453180,3095,3095,3095,3090,2141
20231212,145800,2355837035,3090,3095,3095,3090,2627
20231212,145700,2347706495,3095,3095,3100,3095,442
20231212,145600,2346337475,3095,3100,3100,3095,2719
20231212,145500,2337921965,3100,3095,3100,3095,320
20231212,145400,2336930965,3095,3095,3100,3095,657
20231212,145300,2334897165,3095,3100,3100,3095,2051
20231212,145200,2328548815,3100,3100,3100,3095,2875
20231212,145100,2319642290,3100,3100,3100,3100,1584
20231212,145000,2314731890,3105,3110,3110,3100,674
20231212,144900,2312642070,3100,3110,3110,3100,503
20231212,144800,2311082745,3110,3100,3110,3100,51
20231212,144700,2310924435,3105,3105,3105,3105,1107
20231212,144600,2307487200,3100,3100,3100,3100,1507
20231212,144500,2302815500,3100,3105,3105,3100,1366
20231212,144400,2298579180,3105,3105,3105,3100,1307
20231212,144300,2294526955,3105,3105,3105,3105,157
20231212,144200,2294039470,3110,3105,3110,3100,668
20231212,144100,2291965465,3105,3105,3105,3100,316
20231212,144000,2290984435,3105,3105,3105,3100,421
20231212,143900,2289677830,3100,3100,3100,3100,1912
20231212,143800,2283750630,3100,3105,3105,3100,2137
20231212,143700,2277124715,3105,3105,3105,3105,0
20231212,143600,2277124715,3105,3110,3110,3105,31
20231212,143500,2277028405,3105,3105,3105,3105,45
20231212,143400,2276888680,3105,3105,3105,3105,206
20231212,143300,2276249050,3105,3105,3105,3105,329
20231212,143200,2275227505,3105,3105,3105,3100,745
20231212,143100,2272915950,3105,3105,3105,3105,994
20231212,143000,2269829580,3105,3110,3110,3105,69
20231212,142900,2269615000,3110,3110,3110,3110,49
20231212,142800,2269462610,3105,3105,3105,3105,31
20231212,142700,2269366355,3095,3105,3110,3095,3108
20231212,142600,2259721415,3100,3095,3100,3095,210
20231212,142500,2259070815,3105,3100,3105,3100,453
20231212,142400,2257664835,3100,3100,3100,3100,125
20231212,142300,2257277335,3100,3100,3100,3100,41
20231212,142200,2257150235,3095,3095,3095,3095,112
20231212,142100,2256803595,3095,3095,3095,3095,424
20231212,142000,2255491315,3095,3095,3095,3095,99
20231212,141900,2255184910,3100,3100,3100,3100,110
20231212,141800,2254843910,3095,3095,3095,3095,400
20231212,141700,2253605910,3095,3095,3095,3095,0
20231212,141600,2253605910,3095,3095,3095,3090,306
20231212,141500,2252658920,3095,3095,3095,3095,1302
20231212,141400,2248629230,3095,3100,3100,3095,207
20231212,141300,2247987565,3100,3100,3100,3100,135
20231212,141200,2247569065,3095,3095,3095,3095,248
20231212,141100,2246801505,3095,3095,3095,3095,39
20231212,141000,2246680800,3095,3090,3095,3090,510
20231212,140900,2245104800,3090,3090,3090,3090,631
20231212,140800,2243155010,3095,3095,3095,3095,100
20231212,140700,2242845510,3095,3095,3095,3095,0
20231212,140600,2242845510,3095,3090,3095,3090,135
20231212,140500,2242428310,3090,3100,3100,3090,523
20231212,140400,2240811980,3100,3100,3100,3100,1010
20231212,140300,2237680980,3105,3105,3105,3105,0
20231212,140200,2237680980,3105,3105,3105,3105,337
20231212,140100,2236634595,3090,3085,3090,3085,6298
20231212,140000,2217174995,3085,3080,3090,3080,578
20231212,135900,2215391360,3085,3085,3085,3080,4490
20231212,135800,2201541415,3085,3090,3090,3085,548
20231212,135700,2199849595,3090,3085,3090,3085,2401
20231212,135600,2192437000,3085,3090,3090,3085,1382
20231212,135500,2188171625,3090,3090,3090,3085,3856
20231212,135400,2176270110,3085,3090,3090,3085,449
20231212,135300,2174884940,3090,3095,3095,3090,4766
20231212,135200,2160156045,3100,3095,3100,3095,363
20231212,135100,2159031990,3095,3095,3095,3095,404
20231212,135000,2157781610,3095,3090,3095,3090,1881
20231212,134900,2151966160,3090,3085,3090,3085,6490
20231212,134800,2131942980,3090,3090,3090,3090,769
20231212,134700,2129566770,3090,3090,3090,3085,537
20231212,134600,2127907845,3090,3090,3090,3090,2537
20231212,134500,2120068515,3090,3095,3095,3090,1805
20231212,134400,2114489035,3095,3095,3095,3090,1278
20231212,134300,2110534790,3095,3100,3100,3095,682
20231212,134200,2108421340,3100,3110,3110,3100,144
20231212,134100,2107974250,3100,3105,3110,3100,1061
20231212,134000,2104679520,3100,3100,3100,3100,549
20231212,133900,2102977620,3095,3090,3100,3090,3172
20231212,133800,2093175130,3100,3100,3100,3100,110
20231212,133700,2092834130,3100,3095,3100,3095,1011
20231212,133600,2089702530,3090,3100,3100,3090,783
20231212,133500,2087280060,3100,3090,3100,3090,3980
20231212,133400,2074953990,3090,3090,3090,3090,500
20231212,133300,2073408990,3100,3100,3100,3100,769
20231212,133200,2071025090,3100,3100,3100,3100,74
20231212,133100,2070795690,3090,3090,3090,3090,250
20231212,133000,2070023190,3090,3090,3090,3090,1608
20231212,132900,2065054470,3090,3090,3090,3085,3471
20231212,132800,2054334910,3085,3085,3085,3085,510
20231212,132700,2052761560,3090,3095,3095,3085,1500
20231212,132600,2048128890,3100,3100,3100,3100,5
20231212,132500,2048113390,3090,3090,3090,3090,130
20231212,132400,2047711690,3090,3090,3090,3090,62
20231212,132300,2047520110,3090,3090,3100,3090,1477
20231212,132200,2042955975,3090,3105,3105,3090,934
20231212,132100,2040068345,3105,3105,3105,3105,5
20231212,132000,2040052820,3105,3100,3105,3095,1978
20231212,131900,2033917555,3100,3095,3105,3095,964
20231212,131800,2030929315,3095,3095,3095,3095,1273
20231212,131700,2026989380,3095,3095,3095,3095,613
20231212,131600,2025092145,3095,3100,3100,3095,1508
20231212,131500,2020424835,3095,3100,3100,3095,499
20231212,131400,2018878935,3100,3100,3100,3100,670
20231212,131300,2016801935,3090,3095,3095,3090,42
20231212,131200,2016672130,3095,3100,3100,3095,701
20231212,131100,2014499035,3090,3090,3090,3090,1688
20231212,131000,2009283115,3090,3095,3095,3090,313
20231212,130900,2008315780,3095,3095,3095,3095,104
20231212,130800,2007993900,3095,3095,3095,3095,211
20231212,130700,2007340855,3095,3095,3095,3090,1205
20231212,130600,2003613880,3095,3095,3095,3095,637
20231212,130500,2001642365,3100,3100,3100,3090,1276
20231212,130400,1997698330,3100,3095,3100,3095,222
20231212,130300,1997011225,3095,3095,3095,3090,402
20231212,130200,1995767040,3095,3095,3095,3090,1021
20231212,130100,1992611300,3095,3085,3095,3085,429
20231212,130000,1991286705,3095,3090,3095,3085,2002
20231212,125900,1985109275,3085,3085,3090,3085,3290
20231212,125800,1974959605,3090,3090,3090,3085,1583
20231212,125700,1970068140,3090,3095,3095,3085,598
20231212,125600,1968219215,3090,3090,3090,3090,420
20231212,125500,1966921415,3090,3090,3095,3085,1843
20231212,125400,1961233410,3095,3090,3095,3085,3817
20231212,125300,1949457045,3105,3100,3105,3085,11555
20231212,125200,1913715910,3105,3105,3105,3105,130
20231212,125100,1913312260,3100,3105,3105,3100,497
20231212,125000,1911771510,3105,3105,3105,3105,1
20231212,124900,1911768405,3105,3095,3105,3095,1878
20231212,124800,1905955565,3100,3100,3100,3100,947
20231212,124700,1903019865,3115,3115,3115,3100,483
20231212,124600,1901520600,3100,3105,3105,3100,10
20231212,124500,1901489590,3100,3105,3105,3100,1063
20231212,124400,1898193355,3100,3105,3105,3100,3356
20231212,124300,1887784900,3105,3110,3110,3105,596
20231212,124200,1885932820,3120,3120,3120,3120,0
20231212,124100,1885932820,3120,3120,3120,3120,15
20231212,124000,1885886020,3110,3110,3110,3110,217
20231212,123900,1885211150,3110,3110,3110,3110,0
20231212,123800,1885211150,3110,3110,3110,3105,212
20231212,123700,1884551860,3115,3115,3115,3115,455
20231212,123600,1883134535,3120,3115,3120,3115,230
20231212,123500,1882417000,3115,3110,3115,3110,2104
20231212,123400,1875863090,3110,3110,3110,3110,96
20231212,123300,1875564530,3110,3110,3110,3110,505
20231212,123200,1873993980,3110,3105,3110,3105,1001
20231212,123100,1870880875,3105,3110,3110,3105,67
20231212,123000,1870672565,3110,3095,3110,3095,102
20231212,122900,1870356860,3095,3110,3110,3095,3679
20231212,122800,1858959960,3110,3110,3110,3110,361
20231212,122700,1857837250,3105,3105,3105,3105,111
20231212,122600,1857492595,3100,3105,3105,3100,774
20231212,122500,1855090645,3105,3105,3115,3105,771
20231212,122400,1852693270,3100,3105,3115,3100,4124
20231212,122300,1839905795,3105,3105,3105,3105,693
20231212,122200,1837754030,3105,3105,3105,3105,241
20231212,122100,1837005725,3105,3110,3110,3105,421
20231212,122000,1835698450,3115,3115,3115,3115,31
20231212,121900,1835601885,3110,3105,3115,3095,1793
20231212,121800,1830048120,3105,3100,3110,3100,204
20231212,121700,1829414240,3100,3110,3110,3100,1615
20231212,121600,1824404915,3100,3110,3115,3100,1286
20231212,121500,1820405605,3110,3110,3110,3110,320
20231212,121400,1819410405,3100,3105,3105,3100,6517
20231212,121300,1799207640,3100,3110,3110,3100,6220
20231212,121200,1779892190,3110,3105,3110,3105,214
20231212,121100,1779227715,3105,3110,3110,3105,935
20231212,121000,1776322585,3110,3105,3110,3105,217
20231212,120900,1775648470,3110,3110,3110,3105,26
20231212,120800,1775567710,3105,3115,3115,3105,2805
20231212,120700,1766841785,3115,3120,3120,3115,527
20231212,120600,1765200175,3120,3115,3120,3115,305
20231212,120500,1764249725,3120,3120,3120,3120,454
20231212,120400,1762833245,3120,3120,3120,3120,723
20231212,120300,1760577485,3120,3120,3120,3120,568
20231212,120200,1758805325,3120,3120,3120,3120,246
20231212,120100,1758037805,3115,3120,3120,3115,221
20231212,120000,1757348990,3115,3115,3115,3115,30
20231212,115900,1757255540,3115,3110,3115,3110,940
20231212,115800,1754327740,3115,3115,3115,3110,233
20231212,115700,1753602170,3115,3115,3115,3115,498
20231212,115600,1752050900,3115,3115,3115,3115,0
20231212,115500,1752050900,3115,3115,3115,3115,576
20231212,115400,1750256660,3115,3115,3115,3115,172
20231212,115300,1749720880,3115,3110,3115,3110,150
20231212,115200,1749254130,3110,3110,3110,3110,213
20231212,115100,1748591700,3110,3110,3110,3110,201
20231212,115000,1747966590,3105,3110,3110,3105,275
20231212,114900,1747112375,3115,3115,3115,3115,32
20231212,114800,1747012695,3115,3115,3115,3115,100
20231212,114700,1746701195,3115,3120,3120,3115,78
20231212,114600,1746457860,3110,3110,3110,3110,55
20231212,114500,1746286810,3105,3115,3120,3105,3384
20231212,114400,1735763085,3120,3120,3120,3115,120
20231212,114300,1735388735,3120,3120,3120,3120,514
20231212,114200,1733785055,3120,3120,3120,3120,25
20231212,114100,1733707055,3110,3110,3110,3110,50
20231212,114000,1733551555,3110,3115,3115,3110,767
20231212,113900,1731165820,3115,3120,3120,3115,81
20231212,113800,1730913450,3120,3110,3120,3110,521
20231212,113700,1729288260,3110,3120,3120,3105,521
20231212,113600,1727669950,3125,3110,3125,3110,2203
20231212,113500,1720808270,3105,3120,3125,3105,7056
20231212,113400,1698877875,3120,3115,3120,3115,241
20231212,113300,1698127055,3115,3125,3125,3110,6677
20231212,113200,1677315420,3125,3130,3130,3125,176
20231212,113100,1676765400,3120,3130,3130,3120,4055
20231212,113000,1664112835,3130,3130,3130,3130,5
20231212,112900,1664097185,3130,3130,3130,3130,165
20231212,112800,1663580735,3130,3130,3130,3130,409
20231212,112700,1662300565,3135,3125,3135,3120,5085
20231212,112600,1646428680,3130,3130,3130,3130,8
20231212,112500,1646403640,3125,3125,3125,3125,289
20231212,112400,1645500515,3125,3125,3125,3120,5637
20231212,112300,1627904890,3125,3125,3125,3125,1
20231212,112200,1627901765,3125,3125,3125,3125,21
20231212,112100,1627836140,3125,3130,3130,3125,2620
20231212,112000,1619648500,3130,3130,3130,3130,2036
20231212,111900,1613275820,3130,3130,3130,3130,239
20231212,111800,1612527750,3130,3130,3135,3130,8
20231212,111700,1612502685,3135,3130,3135,3130,1065
20231212,111600,1609166440,3130,3125,3130,3125,497
20231212,111500,1607613310,3120,3130,3130,3120,2191
20231212,111400,1600768350,3130,3130,3130,3130,121
20231212,111300,1600389620,3130,3130,3130,3130,147
20231212,111200,1599929510,3125,3130,3130,3125,1894
20231212,111100,1594010740,3130,3130,3130,3125,546
20231212,111000,1592303610,3130,3130,3135,3130,1408
20231212,110900,1587896535,3135,3135,3135,3135,299
20231212,110800,1586959170,3135,3135,3135,3135,211
20231212,110700,1586297685,3130,3130,3135,3130,90
20231212,110600,1586015935,3130,3135,3135,3130,1410
20231212,110500,1581602585,3130,3130,3135,3130,2945
20231212,110400,1572384730,3130,3135,3135,3130,856
20231212,110300,1569701185,3135,3140,3140,3135,280
20231212,110200,1568823135,3140,3140,3140,3140,309
20231212,110100,1567852875,3135,3140,3140,3135,32
20231212,110000,1567752415,3140,3140,3140,3140,100
20231212,105900,1567438415,3140,3145,3145,3140,642
20231212,105800,1565422435,3140,3140,3140,3140,139
20231212,105700,1564985975,3140,3140,3140,3140,1
20231212,105600,1564982835,3135,3135,3135,3135,452
20231212,105500,1563565815,3135,3130,3135,3130,1310
20231212,105400,1559462740,3130,3135,3135,3130,1907
20231212,105300,1553493115,3130,3150,3150,3130,552
20231212,105200,1551763920,3150,3140,3150,3130,1792
20231212,105100,1546147160,3140,3140,3150,3135,1705
20231212,105000,1540792985,3140,3140,3140,3140,383
20231212,104900,1539590365,3135,3135,3140,3135,535
20231212,104800,1537912465,3135,3140,3140,3135,1164
20231212,104700,1534260825,3140,3140,3140,3140,94
20231212,104600,1533965665,3135,3135,3140,3135,366
20231212,104500,1532817755,3150,3145,3150,3135,41
20231212,104400,1532688830,3135,3140,3140,3135,273
20231212,104300,1531831855,3140,3140,3140,3140,800
20231212,104200,1529319855,3150,3155,3155,3150,744
20231212,104100,1526975510,3155,3140,3155,3135,2885
20231212,104000,1517910305,3140,3140,3140,3140,106
20231212,103900,1517577465,3145,3140,3145,3140,126
20231212,103800,1517181750,3135,3145,3145,3135,3142
20231212,103700,1507313770,3150,3150,3150,3150,319
20231212,103600,1506308920,3155,3155,3155,3155,5
20231212,103500,1506293145,3155,3160,3160,3155,604
20231212,103400,1504387475,3160,3160,3160,3160,856
20231212,103300,1501682515,3155,3155,3155,3155,155
20231212,103200,1501193490,3155,3155,3160,3155,605
20231212,103100,1499284705,3155,3150,3155,3150,475
20231212,103000,1497788215,3150,3155,3155,3150,954
20231212,102900,1494778730,3150,3155,3155,3150,11
20231212,102800,1494744060,3155,3150,3155,3150,13
20231212,102700,1494703075,3145,3155,3160,3145,1480
20231212,102600,1490047085,3155,3160,3160,3155,32
20231212,102500,1489945970,3160,3160,3160,3160,20
20231212,102400,1489882770,3160,3160,3160,3160,22
20231212,102300,1489813250,3150,3165,3165,3150,1009
20231212,102200,1486626365,3180,3175,3180,3160,2028
20231212,102100,1480181935,3175,3170,3175,3160,446
20231212,102000,1478770870,3175,3160,3175,3160,1022
20231212,101900,1475535090,3160,3145,3165,3145,670
20231212,101800,1473417610,3145,3145,3145,3145,655
20231212,101700,1471357635,3145,3155,3160,3145,726
20231212,101600,1469067920,3145,3145,3160,3145,940
20231212,101500,1466109510,3140,3155,3170,3140,1507
20231212,101400,1461366545,3155,3160,3175,3155,2456
20231212,101300,1453581800,3160,3155,3165,3150,179
20231212,101200,1453016255,3155,3170,3170,3155,124
20231212,101100,1452623855,3155,3170,3170,3155,180
20231212,101000,1452054650,3150,3165,3165,3150,2766
20231212,100900,1443332375,3165,3170,3180,3165,2255
20231212,100800,1436188265,3170,3180,3180,3170,191
20231212,100700,1435582690,3180,3155,3180,3155,2313
20231212,100600,1428262275,3135,3170,3185,3130,6688
20231212,100500,1407168630,3195,3205,3210,3165,8180
20231212,100400,1381153580,3205,3180,3210,3180,19015
20231212,100300,1320389605,3200,3170,3200,3160,5853
20231212,100200,1301704940,3170,3150,3180,3135,9422
20231212,100100,1271911725,3150,3140,3150,3135,3239
20231212,100000,1261734370,3140,3140,3140,3135,665
20231212,095900,1259646280,3130,3130,3140,3130,272
20231212,095800,1258794655,3130,3135,3135,3130,462
20231212,095700,1257347790,3135,3135,3140,3130,813
20231212,095600,1254799315,3140,3130,3145,3125,9573
20231212,095500,1224775205,3130,3140,3145,3130,1603
20231212,095400,1219751185,3140,3130,3140,3130,2070
20231212,095300,1213259550,3130,3120,3130,3115,1410
20231212,095200,1208857910,3115,3125,3125,3115,42
20231212,095100,1208726970,3125,3115,3125,3115,4
20231212,095000,1208714480,3115,3115,3115,3115,517
20231212,094900,1207104025,3105,3120,3130,3105,795
20231212,094800,1204629695,3135,3120,3135,3120,2720
20231212,094700,1196133645,3120,3090,3120,3090,5150
20231212,094600,1180102490,3100,3095,3100,3090,11251
20231212,094500,1145305210,3095,3100,3105,3095,3541
20231212,094400,1134334610,3105,3100,3105,3100,2386
20231212,094300,1126937985,3110,3100,3110,3100,466
20231212,094200,1125493325,3100,3105,3115,3095,5092
20231212,094100,1109722775,3105,3115,3115,3100,815
20231212,094000,1107194750,3115,3110,3115,3100,544
20231212,093900,1105504735,3115,3095,3120,3095,1507
20231212,093800,1100815305,3110,3095,3110,3095,4163
20231212,093700,1087909565,3095,3110,3110,3095,550
20231212,093600,1086206310,3110,3115,3115,3085,12502
20231212,093500,1047540930,3100,3120,3130,3100,7649
20231212,093400,1023723300,3110,3105,3115,3100,3065
20231212,093300,1014182815,3105,3105,3115,3090,15298
20231212,093200,966808885,3105,3105,3115,3100,4581
20231212,093100,952578935,3105,3120,3120,3100,13532
20231212,093000,910504635,3120,3120,3125,3120,9082
20231212,092900,882166320,3125,3105,3125,3105,4143
20231212,092800,869272845,3115,3120,3120,3105,6784
20231212,092700,848177805,3110,3110,3120,3110,3386
20231212,092600,837633190,3120,3120,3125,3110,3572
20231212,092500,826500220,3115,3110,3125,3110,1954
20231212,092400,820404310,3120,3120,3130,3110,3174
20231212,092300,810478500,3125,3125,3130,3110,3183
20231212,092200,800565630,3115,3115,3130,3110,8930
20231212,092100,772705340,3125,3125,3130,3100,4544
20231212,092000,758576240,3090,3120,3120,3090,30654
20231212,091900,663390705,3115,3120,3130,3115,7042
20231212,091800,641433870,3130,3135,3135,3120,13474
20231212,091700,599347320,3135,3125,3135,3125,3022
20231212,091600,589885920,3130,3145,3145,3125,5023
20231212,091500,574138895,3140,3155,3155,3140,2325
20231212,091400,566822510,3155,3165,3165,3155,1744
20231212,091300,561319310,3160,3155,3160,3130,4982
20231212,091200,545590100,3130,3130,3160,3130,18349
20231212,091100,487919850,3125,3120,3145,3115,10521
20231212,091000,455063645,3120,3120,3120,3115,8606
20231212,090900,428228180,3115,3130,3135,3115,9928
20231212,090800,397203685,3130,3140,3145,3130,5439
20231212,090700,380140410,3145,3140,3145,3140,1283
20231212,090600,376111135,3140,3120,3145,3120,2353
20231212,090500,368723885,3120,3115,3140,3110,6653
20231212,090400,347981625,3110,3135,3135,3110,21651
20231212,090300,280448305,3130,3155,3155,3130,9522
20231212,090200,250548210,3150,3155,3165,3140,28596
20231212,090100,160480485,3165,3180,3180,3155,27344
20231212,090000,73873335,3180,3195,3200,3180,22567