stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,193700,2487110570,2415,2415,2415,2415,21930
20231213,193600,2487110570,2415,2415,2415,2415,0
20231213,193500,2487110570,2415,2415,2415,2415,0
20231213,193400,2487110570,2415,2415,2415,2415,0
20231213,193300,2487110570,2415,2415,2415,2415,0
20231213,193200,2487110570,2415,2415,2415,2415,0
20231213,193100,2487110570,2415,2415,2415,2415,0
20231213,193000,2487110570,2415,2415,2415,2415,0
20231213,192900,2487110570,2415,2415,2415,2415,0
20231213,192800,2487110570,2415,2415,2415,2415,0
20231213,192700,2487110570,2415,2415,2415,2415,0
20231213,192600,2487110570,2415,2415,2415,2415,0
20231213,192500,2487110570,2415,2415,2415,2415,0
20231213,192400,2487110570,2415,2415,2415,2415,0
20231213,192300,2487110570,2415,2415,2415,2415,0
20231213,192200,2487110570,2415,2415,2415,2415,0
20231213,192100,2487110570,2415,2415,2415,2415,0
20231213,192000,2487110570,2415,2415,2415,2415,0
20231213,191900,2487110570,2415,2415,2415,2415,0
20231213,191800,2487110570,2415,2415,2415,2415,0
20231213,191700,2487110570,2415,2415,2415,2415,0
20231213,191600,2487110570,2415,2415,2415,2415,0
20231213,191500,2487110570,2415,2415,2415,2415,0
20231213,191400,2487110570,2415,2415,2415,2415,0
20231213,191300,2487110570,2415,2415,2415,2415,0
20231213,191200,2487110570,2415,2415,2415,2415,0
20231213,191100,2487110570,2415,2415,2415,2415,0
20231213,191000,2487110570,2415,2415,2415,2415,0
20231213,190900,2487110570,2415,2415,2415,2415,0
20231213,190800,2487110570,2415,2415,2415,2415,0
20231213,190700,2487110570,2415,2415,2415,2415,21930
20231213,190600,2487110570,2415,2415,2415,2415,0
20231213,190500,2487110570,2415,2415,2415,2415,0
20231213,190400,2487110570,2415,2415,2415,2415,0
20231213,190300,2487110570,2415,2415,2415,2415,0
20231213,190200,2487110570,2415,2415,2415,2415,0
20231213,190100,2487110570,2415,2415,2415,2415,0
20231213,190000,2487110570,2415,2415,2415,2415,0
20231213,185900,2487110570,2415,2415,2415,2415,0
20231213,185800,2487110570,2415,2415,2415,2415,0
20231213,185700,2487110570,2415,2415,2415,2415,0
20231213,185600,2487110570,2415,2415,2415,2415,0
20231213,185500,2487110570,2415,2415,2415,2415,0
20231213,185400,2487110570,2415,2415,2415,2415,0
20231213,185300,2487110570,2415,2415,2415,2415,0
20231213,185200,2487110570,2415,2415,2415,2415,0
20231213,185100,2487110570,2415,2415,2415,2415,0
20231213,185000,2487110570,2415,2415,2415,2415,0
20231213,184900,2487110570,2415,2415,2415,2415,0
20231213,184800,2487110570,2415,2415,2415,2415,0
20231213,184700,2487110570,2415,2415,2415,2415,0
20231213,184600,2487110570,2415,2415,2415,2415,0
20231213,184500,2487110570,2415,2415,2415,2415,0
20231213,184400,2487110570,2415,2415,2415,2415,0
20231213,184300,2487110570,2415,2415,2415,2415,0
20231213,184200,2487110570,2415,2415,2415,2415,0
20231213,184100,2487110570,2415,2415,2415,2415,0
20231213,184000,2487110570,2415,2415,2415,2415,0
20231213,183900,2487110570,2415,2415,2415,2415,0
20231213,183800,2487110570,2415,2415,2415,2415,0
20231213,183700,2487110570,2415,2415,2415,2415,21930
20231213,183600,2487110570,2415,2415,2415,2415,0
20231213,183500,2487110570,2415,2415,2415,2415,0
20231213,183400,2487110570,2415,2415,2415,2415,0
20231213,183300,2487110570,2415,2415,2415,2415,0
20231213,183200,2487110570,2415,2415,2415,2415,0
20231213,183100,2487110570,2415,2415,2415,2415,0
20231213,183000,2487110570,2415,2415,2415,2415,0
20231213,182900,2487110570,2415,2415,2415,2415,0
20231213,182800,2487110570,2415,2415,2415,2415,0
20231213,182700,2487110570,2415,2415,2415,2415,0
20231213,182600,2487110570,2415,2415,2415,2415,0
20231213,182500,2487110570,2415,2415,2415,2415,0
20231213,182400,2487110570,2415,2415,2415,2415,0
20231213,182300,2487110570,2415,2415,2415,2415,0
20231213,182200,2487110570,2415,2415,2415,2415,0
20231213,182100,2487110570,2415,2415,2415,2415,0
20231213,182000,2487110570,2415,2415,2415,2415,0
20231213,181900,2487110570,2415,2415,2415,2415,0
20231213,181800,2487110570,2415,2415,2415,2415,0
20231213,181700,2487110570,2415,2415,2415,2415,0
20231213,181600,2487110570,2415,2415,2415,2415,0
20231213,181500,2487110570,2415,2415,2415,2415,0
20231213,181400,2487110570,2415,2415,2415,2415,0
20231213,181300,2487110570,2415,2415,2415,2415,0
20231213,181200,2487110570,2415,2415,2415,2415,0
20231213,181100,2487110570,2415,2415,2415,2415,0
20231213,181000,2487110570,2415,2415,2415,2415,0
20231213,180900,2487110570,2415,2415,2415,2415,0
20231213,180800,2487110570,2415,2415,2415,2415,0
20231213,180700,2487110570,2415,2415,2415,2415,21930
20231213,180600,2487110570,2415,2415,2415,2415,0
20231213,180500,2487110570,2415,2415,2415,2415,0
20231213,180400,2487110570,2415,2415,2415,2415,0
20231213,180300,2487110570,2415,2415,2415,2415,0
20231213,180200,2487110570,2415,2415,2415,2415,0
20231213,180100,2487110570,2415,2415,2415,2415,0
20231213,180000,2487110570,2415,2415,2415,2415,0
20231213,175900,2487110570,2415,2415,2415,2415,0
20231213,175800,2487110570,2415,2415,2415,2415,0
20231213,175700,2487110570,2415,2415,2415,2415,0
20231213,175600,2487110570,2415,2415,2415,2415,0
20231213,175500,2487110570,2415,2415,2415,2415,0
20231213,175400,2487110570,2415,2415,2415,2415,0
20231213,175300,2487110570,2415,2415,2415,2415,0
20231213,175200,2487110570,2415,2415,2415,2415,0
20231213,175100,2487110570,2415,2415,2415,2415,0
20231213,175000,2487110570,2415,2415,2415,2415,0
20231213,174900,2487110570,2415,2415,2415,2415,0
20231213,174800,2487110570,2415,2415,2415,2415,0
20231213,174700,2487110570,2415,2415,2415,2415,0
20231213,174600,2487110570,2415,2415,2415,2415,0
20231213,174500,2487110570,2415,2415,2415,2415,0
20231213,174400,2487110570,2415,2415,2415,2415,0
20231213,174300,2487110570,2415,2415,2415,2415,0
20231213,174200,2487110570,2415,2415,2415,2415,0
20231213,174100,2487110570,2415,2415,2415,2415,0
20231213,174000,2487110570,2415,2415,2415,2415,0
20231213,173900,2487110570,2415,2415,2415,2415,0
20231213,173800,2487110570,2415,2415,2415,2415,0
20231213,173700,2487110570,2415,2415,2415,2415,21930
20231213,173600,2487110570,2415,2415,2415,2415,0
20231213,173500,2487110570,2415,2415,2415,2415,0
20231213,173400,2487110570,2415,2415,2415,2415,0
20231213,173300,2487110570,2415,2415,2415,2415,0
20231213,173200,2487110570,2415,2415,2415,2415,0
20231213,173100,2487110570,2415,2415,2415,2415,0
20231213,173000,2487110570,2415,2415,2415,2415,0
20231213,172900,2487110570,2415,2415,2415,2415,0
20231213,172800,2487110570,2415,2415,2415,2415,0
20231213,172700,2487110570,2415,2415,2415,2415,0
20231213,172600,2487110570,2415,2415,2415,2415,0
20231213,172500,2487110570,2415,2415,2415,2415,0
20231213,172400,2487110570,2415,2415,2415,2415,0
20231213,172300,2487110570,2415,2415,2415,2415,0
20231213,172200,2487110570,2415,2415,2415,2415,0
20231213,172100,2487110570,2415,2415,2415,2415,0
20231213,172000,2487110570,2415,2415,2415,2415,0
20231213,171900,2487110570,2415,2415,2415,2415,0
20231213,171800,2487110570,2415,2415,2415,2415,0
20231213,171700,2487110570,2415,2415,2415,2415,0
20231213,171600,2487110570,2415,2415,2415,2415,0
20231213,171500,2487110570,2415,2415,2415,2415,0
20231213,171400,2487110570,2415,2415,2415,2415,0
20231213,171300,2487110570,2415,2415,2415,2415,0
20231213,171200,2487110570,2415,2415,2415,2415,0
20231213,171100,2487110570,2415,2415,2415,2415,0
20231213,171000,2487110570,2415,2415,2415,2415,0
20231213,170900,2487110570,2415,2415,2415,2415,0
20231213,170800,2487110570,2415,2415,2415,2415,0
20231213,170700,2487110570,2415,2415,2415,2415,21930
20231213,170600,2487110570,2415,2415,2415,2415,0
20231213,170500,2487110570,2415,2415,2415,2415,0
20231213,170400,2487110570,2415,2415,2415,2415,0
20231213,170300,2487110570,2415,2415,2415,2415,0
20231213,170200,2487110570,2415,2415,2415,2415,0
20231213,170100,2487110570,2415,2415,2415,2415,0
20231213,170000,2487110570,2415,2415,2415,2415,0
20231213,165900,2487110570,2415,2415,2415,2415,0
20231213,165800,2487110570,2415,2415,2415,2415,0
20231213,165700,2487110570,2415,2415,2415,2415,0
20231213,165600,2487110570,2415,2415,2415,2415,0
20231213,165500,2487110570,2415,2415,2415,2415,0
20231213,165400,2487110570,2415,2415,2415,2415,0
20231213,165300,2487110570,2415,2415,2415,2415,0
20231213,165200,2487110570,2415,2415,2415,2415,0
20231213,165100,2487110570,2415,2415,2415,2415,0
20231213,165000,2487110570,2415,2415,2415,2415,0
20231213,164900,2487110570,2415,2415,2415,2415,0
20231213,164800,2487110570,2415,2415,2415,2415,0
20231213,164700,2487110570,2415,2415,2415,2415,0
20231213,164600,2487110570,2415,2415,2415,2415,0
20231213,164500,2487110570,2415,2415,2415,2415,0
20231213,164400,2487110570,2415,2415,2415,2415,0
20231213,164300,2487110570,2415,2415,2415,2415,0
20231213,164200,2487110570,2415,2415,2415,2415,0
20231213,164100,2487110570,2415,2415,2415,2415,0
20231213,164000,2487110570,2415,2415,2415,2415,0
20231213,163900,2487110570,2415,2415,2415,2415,0
20231213,163800,2487110570,2415,2415,2415,2415,0
20231213,163700,2487110570,2415,2415,2415,2415,21930
20231213,163600,2487110570,2415,2415,2415,2415,0
20231213,163500,2487110570,2415,2415,2415,2415,0
20231213,163400,2487110570,2415,2415,2415,2415,0
20231213,163300,2487110570,2415,2415,2415,2415,0
20231213,163200,2487110570,2415,2415,2415,2415,0
20231213,163100,2487110570,2415,2415,2415,2415,0
20231213,163000,2487110570,2415,2415,2415,2415,0
20231213,162900,2487110570,2415,2415,2415,2415,0
20231213,162800,2487110570,2415,2415,2415,2415,0
20231213,162700,2487110570,2415,2415,2415,2415,0
20231213,162600,2487110570,2415,2415,2415,2415,0
20231213,162500,2487110570,2415,2415,2415,2415,0
20231213,162400,2487110570,2415,2415,2415,2415,0
20231213,162300,2487110570,2415,2415,2415,2415,0
20231213,162200,2487110570,2415,2415,2415,2415,0
20231213,162100,2487110570,2415,2415,2415,2415,0
20231213,162000,2487110570,2415,2415,2415,2415,0
20231213,161900,2487110570,2415,2415,2415,2415,0
20231213,161800,2487110570,2415,2415,2415,2415,0
20231213,161700,2487110570,2415,2415,2415,2415,0
20231213,161600,2487110570,2415,2415,2415,2415,0
20231213,161500,2487110570,2415,2415,2415,2415,0
20231213,161400,2487110570,2415,2415,2415,2415,0
20231213,161300,2487110570,2415,2415,2415,2415,0
20231213,161200,2487110570,2415,2415,2415,2415,0
20231213,161100,2487110570,2415,2415,2415,2415,0
20231213,161000,2487110570,2415,2415,2415,2415,0
20231213,160900,2487110570,2415,2415,2415,2415,0
20231213,160800,2487110570,2415,2415,2415,2415,0
20231213,160700,2487110570,2415,2415,2415,2415,21930
20231213,160600,2487110570,2415,2415,2415,2415,0
20231213,160500,2487110570,2415,2415,2415,2415,0
20231213,160400,2487110570,2415,2415,2415,2415,0
20231213,160300,2487110570,2415,2415,2415,2415,0
20231213,160200,2487110570,2415,2415,2415,2415,0
20231213,160100,2487110570,2415,2415,2415,2415,0
20231213,160000,2487110570,2415,2415,2415,2415,0
20231213,155900,2487110570,2415,2415,2415,2415,0
20231213,155800,2487110570,2415,2415,2415,2415,0
20231213,155700,2487110570,2415,2415,2415,2415,0
20231213,155600,2487110570,2415,2415,2415,2415,0
20231213,155500,2487110570,2415,2415,2415,2415,0
20231213,155400,2487110570,2415,2415,2415,2415,0
20231213,155300,2487110570,2415,2415,2415,2415,0
20231213,155200,2487110570,2415,2415,2415,2415,0
20231213,155100,2487110570,2415,2415,2415,2415,0
20231213,155000,2487110570,2415,2415,2415,2415,0
20231213,154900,2487110570,2415,2415,2415,2415,0
20231213,154800,2487110570,2415,2415,2415,2415,0
20231213,154700,2487110570,2415,2415,2415,2415,0
20231213,154600,2487110570,2415,2415,2415,2415,0
20231213,154500,2487110570,2415,2415,2415,2415,0
20231213,154400,2487110570,2415,2415,2415,2415,0
20231213,154300,2487110570,2415,2415,2415,2415,0
20231213,154200,2487110570,2415,2415,2415,2415,0
20231213,154100,2487110570,2415,2415,2415,2415,0
20231213,154000,2487110570,2415,2415,2415,2415,0
20231213,153900,2487110570,2415,2415,2415,2415,0
20231213,153800,2487110570,2415,2415,2415,2415,0
20231213,153700,2487110570,2415,2415,2415,2415,21930
20231213,153600,2487110570,2415,2415,2415,2415,0
20231213,153500,2487110570,2415,2415,2415,2415,0
20231213,153400,2487110570,2415,2415,2415,2415,0
20231213,153300,2487110570,2415,2415,2415,2415,0
20231213,153200,2487110570,2415,2415,2415,2415,0
20231213,153100,2487110570,2415,2415,2415,2415,0
20231213,153000,2487110570,2415,2415,2415,2415,21930
20231213,152900,2434149620,2410,2410,2410,2410,0
20231213,152800,2434149620,2410,2410,2410,2410,0
20231213,152700,2434149620,2410,2410,2410,2410,0
20231213,152600,2434149620,2410,2410,2410,2410,0
20231213,152500,2434149620,2410,2410,2410,2410,0
20231213,152400,2434149620,2410,2410,2410,2410,0
20231213,152300,2434149620,2410,2410,2410,2410,0
20231213,152200,2434149620,2410,2410,2410,2410,0
20231213,152100,2434149620,2410,2410,2410,2410,0
20231213,152000,2434149620,2410,2410,2410,2410,0
20231213,151900,2434149620,2410,2405,2410,2400,1184
20231213,151800,2431302450,2405,2405,2405,2405,651
20231213,151700,2429736795,2405,2400,2405,2400,686
20231213,151600,2428089280,2400,2400,2400,2395,631
20231213,151500,2426575105,2400,2395,2400,2395,1472
20231213,151400,2423049410,2395,2395,2395,2395,1650
20231213,151300,2419097660,2400,2400,2400,2395,260
20231213,151200,2418474460,2400,2400,2405,2400,942
20231213,151100,2416213615,2400,2400,2400,2395,292
20231213,151000,2415512905,2405,2395,2405,2395,2343
20231213,150900,2409900980,2390,2400,2400,2390,3751
20231213,150800,2400916465,2405,2400,2405,2400,32
20231213,150700,2400839510,2400,2405,2405,2400,239
20231213,150600,2400264720,2405,2400,2405,2400,225
20231213,150500,2399724645,2405,2405,2405,2405,6
20231213,150400,2399710215,2405,2405,2405,2395,1846
20231213,150300,2395282730,2400,2400,2400,2400,87
20231213,150200,2395073930,2405,2405,2405,2400,2455
20231213,150100,2389181880,2405,2405,2405,2400,71
20231213,150000,2389011155,2405,2405,2405,2400,816
20231213,145900,2387051340,2405,2405,2405,2400,1733
20231213,145800,2382888000,2405,2400,2405,2400,1930
20231213,145700,2378253880,2405,2405,2405,2405,1
20231213,145600,2378251475,2405,2405,2405,2405,93
20231213,145500,2378027810,2405,2400,2405,2390,19758
20231213,145400,2330725090,2400,2405,2405,2395,24923
20231213,145300,2270904550,2410,2410,2410,2405,1113
20231213,145200,2268227220,2410,2405,2410,2405,1373
20231213,145100,2264924835,2405,2405,2405,2405,670
20231213,145000,2263313485,2405,2405,2405,2405,383
20231213,144900,2262392370,2410,2405,2410,2400,4078
20231213,144800,2252598220,2405,2405,2405,2405,540
20231213,144700,2251299520,2405,2410,2410,2405,965
20231213,144600,2248978685,2410,2405,2410,2400,17
20231213,144500,2248937760,2405,2400,2410,2400,888
20231213,144400,2246806155,2405,2405,2405,2405,1174
20231213,144300,2243982685,2410,2410,2410,2410,5
20231213,144200,2243970635,2410,2405,2410,2405,710
20231213,144100,2242259540,2405,2410,2410,2405,180
20231213,144000,2241826130,2410,2410,2410,2405,60
20231213,143900,2241681780,2400,2400,2400,2400,1
20231213,143800,2241679380,2410,2410,2410,2410,65
20231213,143700,2241522730,2410,2400,2410,2400,576
20231213,143600,2240139990,2405,2405,2405,2405,10
20231213,143500,2240115940,2410,2400,2410,2400,240
20231213,143400,2239539540,2410,2405,2410,2400,867
20231213,143300,2237458390,2405,2405,2405,2405,7
20231213,143200,2237441555,2400,2410,2410,2400,4107
20231213,143100,2227583095,2405,2405,2405,2405,520
20231213,143000,2226332495,2410,2410,2410,2410,0
20231213,142900,2226332495,2410,2410,2410,2410,5
20231213,142800,2226320445,2405,2405,2410,2405,17
20231213,142700,2226279550,2405,2405,2410,2405,202
20231213,142600,2225793735,2410,2405,2410,2400,2217
20231213,142500,2220466760,2410,2405,2410,2405,68
20231213,142400,2220302935,2400,2410,2410,2400,6367
20231213,142300,2205021235,2405,2405,2405,2405,1744
20231213,142200,2200826915,2405,2410,2410,2405,1820
20231213,142100,2196449765,2405,2410,2410,2405,4564
20231213,142000,2185472595,2415,2415,2415,2415,0
20231213,141900,2185472595,2415,2415,2415,2415,0
20231213,141800,2185472595,2415,2415,2415,2415,0
20231213,141700,2185472595,2415,2410,2415,2405,208
20231213,141600,2184971315,2415,2410,2415,2410,297
20231213,141500,2184255540,2410,2410,2410,2410,0
20231213,141400,2184255540,2410,2410,2410,2410,130
20231213,141300,2183942240,2415,2415,2415,2415,15
20231213,141200,2183906015,2415,2415,2415,2415,0
20231213,141100,2183906015,2415,2415,2415,2415,150
20231213,141000,2183543765,2410,2415,2415,2410,2180
20231213,140900,2178289910,2415,2415,2415,2410,1003
20231213,140800,2175867750,2415,2420,2420,2415,85
20231213,140700,2175662320,2420,2420,2420,2420,0
20231213,140600,2175662320,2420,2420,2420,2420,2
20231213,140500,2175657480,2405,2405,2405,2405,4
20231213,140400,2175647860,2405,2415,2415,2405,3049
20231213,140300,2168314940,2420,2420,2420,2420,207
20231213,140200,2167814000,2410,2420,2420,2405,11239
20231213,140100,2140754855,2415,2425,2425,2415,581
20231213,140000,2139351730,2415,2420,2425,2415,1175
20231213,135900,2136510435,2420,2420,2420,2420,5
20231213,135800,2136498335,2425,2420,2425,2415,360
20231213,135700,2135627960,2420,2420,2420,2420,2509
20231213,135600,2129556180,2420,2420,2420,2420,80
20231213,135500,2129362580,2420,2420,2420,2420,10
20231213,135400,2129338380,2425,2420,2425,2420,18
20231213,135300,2129294760,2420,2425,2425,2420,2
20231213,135200,2129289915,2420,2425,2425,2420,505
20231213,135100,2128065315,2425,2415,2425,2410,663
20231213,135000,2126459775,2410,2410,2410,2410,0
20231213,134900,2126459775,2410,2415,2415,2410,610
20231213,134800,2124989645,2410,2410,2410,2410,0
20231213,134700,2124989645,2410,2415,2415,2410,6832
20231213,134600,2108512840,2425,2425,2425,2425,43
20231213,134500,2108408565,2415,2420,2425,2415,424
20231213,134400,2107382915,2415,2420,2420,2415,405
20231213,134300,2106402995,2420,2420,2420,2420,513
20231213,134200,2105161535,2420,2420,2425,2420,17
20231213,134100,2105120350,2420,2420,2425,2420,23
20231213,134000,2105064685,2420,2425,2425,2420,106
20231213,133900,2104807685,2415,2420,2420,2415,20
20231213,133800,2104759335,2425,2425,2425,2415,2004
20231213,133700,2099899660,2425,2425,2425,2425,0
20231213,133600,2099899660,2425,2410,2425,2410,32
20231213,133500,2099822465,2425,2425,2425,2425,5
20231213,133400,2099810340,2425,2415,2425,2415,55
20231213,133300,2099677505,2410,2420,2420,2410,4232
20231213,133200,2089465970,2430,2415,2430,2415,144
20231213,133100,2089118180,2430,2420,2430,2415,4525
20231213,133000,2078186800,2420,2425,2430,2420,5452
20231213,132900,2064980975,2430,2430,2430,2430,101
20231213,132800,2064735545,2420,2420,2420,2420,0
20231213,132700,2064735545,2420,2425,2425,2420,8
20231213,132600,2064716175,2430,2420,2430,2420,833
20231213,132500,2062696285,2420,2420,2430,2420,734
20231213,132400,2060916785,2420,2425,2425,2420,1911
20231213,132300,2056285465,2425,2425,2425,2425,333
20231213,132200,2055477940,2430,2420,2430,2420,180
20231213,132100,2055041945,2425,2425,2425,2425,100
20231213,132000,2054799445,2425,2425,2425,2425,207
20231213,131900,2054297470,2425,2425,2425,2425,17
20231213,131800,2054256245,2425,2425,2425,2425,15
20231213,131700,2054219870,2425,2425,2425,2420,68
20231213,131600,2054055290,2430,2430,2430,2425,4
20231213,131500,2054045580,2425,2420,2425,2420,525
20231213,131400,2052774080,2420,2425,2425,2420,79
20231213,131300,2052582895,2430,2425,2430,2425,2
20231213,131200,2052578040,2430,2420,2430,2420,275
20231213,131100,2051912075,2420,2420,2420,2420,181
20231213,131000,2051474055,2420,2445,2445,2420,10252
20231213,130900,2026563155,2430,2440,2445,2430,2778
20231213,130800,2019788230,2435,2440,2440,2430,360
20231213,130700,2018911355,2435,2430,2435,2430,2421
20231213,130600,2013017540,2430,2430,2430,2425,960
20231213,130500,2010686700,2430,2430,2435,2430,338
20231213,130400,2009864930,2430,2430,2430,2430,11
20231213,130300,2009838200,2430,2430,2430,2425,152
20231213,130200,2009468845,2425,2425,2425,2425,146
20231213,130100,2009114795,2425,2435,2435,2425,754
20231213,130000,2007284380,2430,2430,2430,2425,421
20231213,125900,2006262765,2430,2430,2430,2430,531
20231213,125800,2004972435,2430,2430,2430,2430,1
20231213,125700,2004970005,2425,2425,2425,2425,1149
20231213,125600,2002183680,2425,2425,2425,2425,0
20231213,125500,2002183680,2425,2430,2430,2425,45
20231213,125400,2002074335,2430,2430,2430,2430,2
20231213,125300,2002069475,2430,2430,2430,2425,318
20231213,125200,2001296740,2430,2430,2430,2430,99
20231213,125100,2001056170,2430,2435,2435,2430,197
20231213,125000,2000577455,2440,2435,2440,2435,2042
20231213,124900,1995597280,2435,2435,2435,2435,256
20231213,124800,1994973920,2435,2435,2435,2435,2100
20231213,124700,1989860420,2430,2430,2430,2430,0
20231213,124600,1989860420,2430,2430,2430,2430,230
20231213,124500,1989301520,2430,2430,2430,2430,686
20231213,124400,1987634540,2430,2430,2430,2430,840
20231213,124300,1985593340,2425,2430,2430,2425,364
20231213,124200,1984709070,2430,2430,2430,2425,255
20231213,124100,1984089655,2430,2425,2430,2425,2777
20231213,124000,1977341815,2425,2425,2425,2425,51
20231213,123900,1977218140,2430,2430,2430,2430,614
20231213,123800,1975726120,2430,2420,2430,2420,426
20231213,123700,1974691570,2420,2425,2425,2420,7335
20231213,123600,1956940275,2425,2425,2425,2425,701
20231213,123500,1955240350,2425,2425,2425,2425,600
20231213,123400,1953785350,2425,2425,2425,2425,785
20231213,123300,1951881725,2425,2420,2425,2420,628
20231213,123200,1950360080,2420,2420,2420,2415,459
20231213,123100,1949249715,2410,2415,2415,2410,13069
20231213,123000,1917688330,2415,2410,2415,2410,10338
20231213,122900,1892723980,2405,2405,2405,2405,118
20231213,122800,1892440190,2405,2405,2405,2405,0
20231213,122700,1892440190,2405,2415,2415,2405,4168
20231213,122600,1882384530,2415,2415,2415,2415,1
20231213,122500,1882382115,2420,2420,2420,2420,332
20231213,122400,1881578675,2420,2425,2425,2420,58
20231213,122300,1881438295,2425,2425,2425,2415,70
20231213,122200,1881269045,2425,2425,2425,2425,12
20231213,122100,1881239945,2415,2415,2420,2415,242
20231213,122000,1880655465,2415,2425,2425,2415,2299
20231213,121900,1875088435,2420,2425,2425,2420,28
20231213,121800,1875020600,2425,2425,2425,2425,543
20231213,121700,1873703825,2420,2420,2420,2420,0
20231213,121600,1873703825,2420,2420,2420,2420,54
20231213,121500,1873573145,2420,2420,2420,2420,23
20231213,121400,1873517485,2415,2415,2415,2415,110
20231213,121300,1873251835,2410,2410,2410,2410,0
20231213,121200,1873251835,2410,2410,2410,2410,26
20231213,121100,1873189175,2410,2415,2415,2410,326
20231213,121000,1872403110,2415,2425,2425,2415,836
20231213,120900,1870376170,2425,2410,2425,2410,55
20231213,120800,1870243605,2410,2425,2425,2410,390
20231213,120700,1869299010,2410,2415,2415,2410,191
20231213,120600,1868838200,2420,2410,2420,2410,1016
20231213,120500,1866379640,2410,2410,2410,2410,17592
20231213,120400,1823982920,2405,2405,2420,2405,637
20231213,120300,1822448180,2405,2415,2415,2405,855
20231213,120200,1820387985,2410,2405,2410,2405,17478
20231213,120100,1778268225,2410,2410,2425,2405,3442
20231213,120000,1769973065,2410,2415,2420,2405,21017
20231213,115900,1719317180,2410,2410,2410,2410,4217
20231213,115800,1709154210,2415,2415,2415,2410,1101
20231213,115700,1706495680,2415,2415,2415,2415,1
20231213,115600,1706493265,2415,2415,2415,2415,1000
20231213,115500,1704078265,2415,2420,2420,2415,72
20231213,115400,1703904070,2420,2420,2420,2420,4
20231213,115300,1703894390,2420,2425,2425,2420,942
20231213,115200,1701613240,2425,2420,2425,2420,4921
20231213,115100,1689704415,2420,2420,2420,2420,58
20231213,115000,1689564055,2420,2420,2420,2420,5120
20231213,114900,1677173655,2420,2420,2420,2420,117
20231213,114800,1676890515,2425,2425,2425,2415,2279
20231213,114700,1671384335,2425,2425,2425,2425,213
20231213,114600,1670867810,2425,2420,2425,2420,350
20231213,114500,1670019810,2420,2425,2425,2420,252
20231213,114400,1669409210,2425,2425,2425,2425,2111
20231213,114300,1664290035,2425,2425,2425,2420,379
20231213,114200,1663371195,2425,2420,2425,2420,1062
20231213,114100,1660796005,2420,2425,2425,2420,2419
20231213,114000,1654929935,2420,2420,2425,2420,1001
20231213,113900,1652505015,2420,2425,2425,2420,1490
20231213,113800,1648897265,2425,2425,2425,2425,2
20231213,113700,1648892415,2425,2420,2425,2420,530
20231213,113600,1647609765,2415,2415,2415,2415,109
20231213,113500,1647346530,2420,2420,2425,2420,129
20231213,113400,1647034330,2425,2415,2425,2415,221
20231213,113300,1646499575,2415,2415,2415,2415,1
20231213,113200,1646497160,2425,2415,2425,2415,3009
20231213,113100,1639209455,2410,2410,2410,2410,44
20231213,113000,1639103415,2410,2415,2415,2410,4591
20231213,112900,1628037955,2415,2415,2420,2415,1055
20231213,112800,1625485885,2415,2415,2415,2410,659
20231213,112700,1623894405,2410,2415,2415,2410,1237
20231213,112600,1620911235,2415,2410,2415,2410,605
20231213,112500,1619452535,2410,2410,2410,2410,342
20231213,112400,1618628315,2405,2405,2405,2405,1
20231213,112300,1618625910,2410,2410,2410,2410,31
20231213,112200,1618551200,2410,2410,2415,2410,812
20231213,112100,1616594275,2405,2410,2410,2405,721
20231213,112000,1614858220,2410,2400,2410,2400,310
20231213,111900,1614111130,2400,2410,2410,2400,2350
20231213,111800,1608458435,2410,2405,2410,2405,1323
20231213,111700,1605276045,2405,2400,2405,2400,675
20231213,111600,1603653160,2400,2400,2400,2400,895
20231213,111500,1601505160,2400,2395,2400,2395,72
20231213,111400,1601332495,2395,2405,2405,2395,55
20231213,111300,1601200760,2395,2395,2400,2395,118
20231213,111200,1600918140,2400,2400,2400,2400,0
20231213,111100,1600918140,2400,2400,2400,2400,1658
20231213,111000,1596938940,2410,2410,2410,2410,102
20231213,110900,1596693120,2400,2400,2400,2400,20
20231213,110800,1596645120,2400,2400,2400,2400,2
20231213,110700,1596640320,2400,2400,2400,2400,35
20231213,110600,1596556320,2400,2395,2400,2395,3696
20231213,110500,1587686130,2400,2400,2400,2400,2
20231213,110400,1587681330,2400,2400,2400,2400,12
20231213,110300,1587652530,2395,2400,2400,2395,156
20231213,110200,1587278580,2400,2395,2400,2395,108
20231213,110100,1587019475,2395,2405,2405,2395,468
20231213,110000,1585897020,2405,2390,2405,2385,2096
20231213,105900,1580864820,2390,2395,2400,2390,2963
20231213,105800,1573771715,2400,2400,2400,2400,622
20231213,105700,1572278915,2400,2400,2400,2400,629
20231213,105600,1570769315,2400,2400,2400,2395,753
20231213,105500,1568963115,2385,2390,2395,2385,1708
20231213,105400,1564883470,2390,2390,2390,2390,2
20231213,105300,1564878690,2400,2400,2400,2400,80
20231213,105200,1564686690,2390,2395,2395,2390,599
20231213,105100,1563254465,2395,2400,2400,2395,978
20231213,105000,1560907765,2400,2380,2405,2380,28127
20231213,104900,1493733795,2375,2375,2375,2375,731
20231213,104800,1491997670,2380,2385,2385,2380,630
20231213,104700,1490498265,2380,2380,2380,2380,662
20231213,104600,1488922705,2380,2380,2380,2380,325
20231213,104500,1488149205,2380,2380,2385,2380,2106
20231213,104400,1483134155,2380,2370,2380,2370,3918
20231213,104300,1473844335,2370,2375,2375,2370,1411
20231213,104200,1470495245,2370,2370,2385,2370,5518
20231213,104100,1457417555,2385,2370,2385,2370,10
20231213,104000,1457393770,2375,2380,2385,2370,13770
20231213,103900,1424741965,2385,2385,2385,2385,24
20231213,103800,1424684725,2380,2375,2385,2375,1406
20231213,103700,1421338335,2385,2375,2385,2370,10457
20231213,103600,1396499620,2380,2385,2385,2375,3771
20231213,103500,1387535330,2385,2390,2395,2380,4713
20231213,103400,1376315820,2390,2390,2390,2380,6063
20231213,103300,1361885295,2385,2385,2390,2385,505
20231213,103200,1360680760,2390,2390,2390,2390,357
20231213,103100,1359827530,2390,2385,2390,2380,836
20231213,103000,1357833735,2385,2385,2385,2380,5123
20231213,102900,1345632865,2385,2385,2385,2385,1
20231213,102800,1345630480,2385,2390,2390,2385,90
20231213,102700,1345415730,2385,2390,2390,2385,1031
20231213,102600,1342951645,2380,2385,2385,2380,910
20231213,102500,1340783720,2385,2385,2385,2385,8033
20231213,102400,1321625015,2390,2390,2390,2390,132
20231213,102300,1321309535,2390,2385,2390,2385,2345
20231213,102200,1315708045,2385,2390,2400,2385,6815
20231213,102100,1299425410,2395,2395,2395,2390,782
20231213,102000,1297552905,2395,2400,2400,2390,133
20231213,101900,1297234390,2400,2395,2400,2395,112
20231213,101800,1296966120,2390,2400,2400,2390,1287
20231213,101700,1293890120,2395,2395,2400,2390,1324
20231213,101600,1290725680,2395,2395,2395,2395,10
20231213,101500,1290701730,2390,2400,2400,2390,11189
20231213,101400,1263904985,2410,2410,2410,2405,867
20231213,101300,1261816905,2405,2420,2425,2405,4033
20231213,101200,1252093500,2420,2420,2420,2420,1022
20231213,101100,1249620260,2420,2390,2420,2390,64697
20231213,101000,1094326970,2390,2395,2400,2390,8113
20231213,100900,1074888310,2400,2400,2405,2400,45091
20231213,100800,966666000,2400,2405,2405,2400,6305
20231213,100700,951513975,2405,2405,2405,2405,3121
20231213,100600,944007970,2405,2405,2405,2405,1040
20231213,100500,941506770,2405,2405,2410,2405,5429
20231213,100400,928449025,2405,2410,2410,2405,1081
20231213,100300,925848810,2410,2410,2410,2405,265
20231213,100200,925211450,2410,2410,2410,2410,518
20231213,100100,923963070,2410,2405,2410,2405,1521
20231213,100000,920305055,2405,2410,2410,2405,325
20231213,095900,919523425,2415,2410,2415,2405,3428
20231213,095800,911275770,2410,2410,2415,2410,2778
20231213,095700,904578290,2415,2415,2415,2415,3706
20231213,095600,895628300,2420,2420,2425,2420,961
20231213,095500,893302555,2420,2415,2420,2415,1711
20231213,095400,889163280,2420,2420,2420,2415,1605
20231213,095300,885280850,2420,2425,2425,2420,18
20231213,095200,885237285,2425,2405,2425,2405,4679
20231213,095100,873925315,2405,2410,2410,2405,5146
20231213,095000,861536930,2405,2415,2415,2405,3036
20231213,094900,854232580,2405,2410,2410,2400,24480
20231213,094800,795381730,2415,2415,2415,2410,281
20231213,094700,794703215,2410,2415,2420,2410,2979
20231213,094600,787517880,2420,2420,2420,2420,100
20231213,094500,787275880,2420,2420,2420,2410,1034
20231213,094400,784783330,2420,2415,2420,2410,3916
20231213,094300,775336165,2420,2420,2420,2415,806
20231213,094200,773389515,2420,2415,2425,2415,623
20231213,094100,771882125,2415,2420,2420,2415,6379
20231213,094000,756459925,2420,2425,2425,2420,77
20231213,093900,756273205,2420,2425,2430,2420,2866
20231213,093800,749337340,2425,2425,2425,2425,1048
20231213,093700,746795940,2425,2420,2425,2420,8
20231213,093600,746776560,2420,2420,2420,2410,194
20231213,093500,746308515,2420,2420,2420,2420,1038
20231213,093400,743796555,2420,2420,2425,2410,3947
20231213,093300,734245120,2420,2420,2420,2410,1256
20231213,093200,731209775,2420,2420,2425,2420,903
20231213,093100,729024510,2420,2410,2420,2410,4508
20231213,093000,718137060,2420,2420,2420,2415,1085
20231213,092900,715516480,2420,2420,2420,2415,2626
20231213,092800,709170360,2420,2425,2425,2415,1252
20231213,092700,706141375,2425,2430,2430,2415,1142
20231213,092600,703380370,2415,2430,2430,2405,4430
20231213,092500,692713195,2430,2425,2430,2410,5190
20231213,092400,680177865,2425,2420,2430,2420,3633
20231213,092300,671380770,2425,2425,2430,2420,1424
20231213,092200,667929105,2425,2430,2430,2425,334
20231213,092100,667119060,2430,2430,2430,2425,257
20231213,092000,666495030,2430,2425,2435,2425,2783
20231213,091900,659743295,2425,2430,2440,2425,2522
20231213,091800,653615555,2435,2430,2435,2425,1415
20231213,091700,650173365,2430,2430,2435,2430,15461
20231213,091600,612602860,2430,2425,2435,2420,6248
20231213,091500,597420230,2420,2425,2430,2420,2307
20231213,091400,591820305,2430,2420,2435,2420,3407
20231213,091300,583552265,2420,2430,2430,2405,19552
20231213,091200,536310690,2430,2415,2430,2410,8301
20231213,091100,516271830,2415,2425,2425,2415,12077
20231213,091000,487075350,2425,2440,2440,2420,12287
20231213,090900,457273700,2440,2440,2445,2435,1238
20231213,090800,454252920,2440,2435,2445,2430,2161
20231213,090700,448990970,2435,2435,2435,2430,5863
20231213,090600,434727645,2435,2440,2455,2435,11088
20231213,090500,407697985,2440,2455,2455,2440,8713
20231213,090400,386358605,2455,2460,2460,2450,12781
20231213,090300,354991380,2460,2450,2465,2445,20412
20231213,090200,304860330,2465,2440,2465,2435,19437
20231213,090100,257086865,2435,2410,2435,2410,50527
20231213,090000,134635730,2410,2455,2460,2400,52834