stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183100,1520579050,5210,5210,5210,5210,3373
20231215,183000,1520579050,5210,5210,5210,5210,0
20231215,182900,1520579050,5210,5210,5210,5210,0
20231215,182800,1520579050,5210,5210,5210,5210,0
20231215,182700,1520579050,5210,5210,5210,5210,0
20231215,182600,1520579050,5210,5210,5210,5210,0
20231215,182500,1520579050,5210,5210,5210,5210,0
20231215,182400,1520579050,5210,5210,5210,5210,0
20231215,182300,1520579050,5210,5210,5210,5210,0
20231215,182200,1520579050,5210,5210,5210,5210,0
20231215,182100,1520579050,5210,5210,5210,5210,0
20231215,182000,1520579050,5210,5210,5210,5210,0
20231215,181900,1520579050,5210,5210,5210,5210,0
20231215,181800,1520579050,5210,5210,5210,5210,0
20231215,181700,1520579050,5210,5210,5210,5210,0
20231215,181600,1520579050,5210,5210,5210,5210,0
20231215,181500,1520579050,5210,5210,5210,5210,0
20231215,181400,1520579050,5210,5210,5210,5210,0
20231215,181300,1520579050,5210,5210,5210,5210,0
20231215,181200,1520579050,5210,5210,5210,5210,0
20231215,181100,1520579050,5210,5210,5210,5210,0
20231215,181000,1520579050,5210,5210,5210,5210,0
20231215,180900,1520579050,5210,5210,5210,5210,0
20231215,180800,1520579050,5210,5210,5210,5210,0
20231215,180700,1520579050,5210,5210,5210,5210,0
20231215,180600,1520579050,5210,5210,5210,5210,0
20231215,180500,1520579050,5210,5210,5210,5210,0
20231215,180400,1520579050,5210,5210,5210,5210,0
20231215,180300,1520579050,5210,5210,5210,5210,0
20231215,180200,1520579050,5210,5210,5210,5210,0
20231215,180100,1520579050,5210,5210,5210,5210,3373
20231215,180000,1520579050,5210,5210,5210,5210,0
20231215,175900,1520579050,5210,5210,5210,5210,0
20231215,175800,1520579050,5210,5210,5210,5210,0
20231215,175700,1520579050,5210,5210,5210,5210,0
20231215,175600,1520579050,5210,5210,5210,5210,0
20231215,175500,1520579050,5210,5210,5210,5210,0
20231215,175400,1520579050,5210,5210,5210,5210,0
20231215,175300,1520579050,5210,5210,5210,5210,0
20231215,175200,1520579050,5210,5210,5210,5210,0
20231215,175100,1520579050,5210,5210,5210,5210,0
20231215,175000,1520579050,5210,5210,5210,5210,0
20231215,174900,1520579050,5210,5210,5210,5210,0
20231215,174800,1520579050,5210,5210,5210,5210,0
20231215,174700,1520579050,5210,5210,5210,5210,0
20231215,174600,1520579050,5210,5210,5210,5210,0
20231215,174500,1520579050,5210,5210,5210,5210,0
20231215,174400,1520579050,5210,5210,5210,5210,0
20231215,174300,1520579050,5210,5210,5210,5210,0
20231215,174200,1520579050,5210,5210,5210,5210,0
20231215,174100,1520579050,5210,5210,5210,5210,0
20231215,174000,1520579050,5210,5210,5210,5210,0
20231215,173900,1520579050,5210,5210,5210,5210,0
20231215,173800,1520579050,5210,5210,5210,5210,0
20231215,173700,1520579050,5210,5210,5210,5210,0
20231215,173600,1520579050,5210,5210,5210,5210,0
20231215,173500,1520579050,5210,5210,5210,5210,0
20231215,173400,1520579050,5210,5210,5210,5210,0
20231215,173300,1520579050,5210,5210,5210,5210,0
20231215,173200,1520579050,5210,5210,5210,5210,0
20231215,173100,1520579050,5210,5210,5210,5210,3373
20231215,173000,1520579050,5210,5210,5210,5210,0
20231215,172900,1520579050,5210,5210,5210,5210,0
20231215,172800,1520579050,5210,5210,5210,5210,0
20231215,172700,1520579050,5210,5210,5210,5210,0
20231215,172600,1520579050,5210,5210,5210,5210,0
20231215,172500,1520579050,5210,5210,5210,5210,0
20231215,172400,1520579050,5210,5210,5210,5210,0
20231215,172300,1520579050,5210,5210,5210,5210,0
20231215,172200,1520579050,5210,5210,5210,5210,0
20231215,172100,1520579050,5210,5210,5210,5210,0
20231215,172000,1520579050,5210,5210,5210,5210,0
20231215,171900,1520579050,5210,5210,5210,5210,0
20231215,171800,1520579050,5210,5210,5210,5210,0
20231215,171700,1520579050,5210,5210,5210,5210,0
20231215,171600,1520579050,5210,5210,5210,5210,0
20231215,171500,1520579050,5210,5210,5210,5210,0
20231215,171400,1520579050,5210,5210,5210,5210,0
20231215,171300,1520579050,5210,5210,5210,5210,0
20231215,171200,1520579050,5210,5210,5210,5210,0
20231215,171100,1520579050,5210,5210,5210,5210,0
20231215,171000,1520579050,5210,5210,5210,5210,0
20231215,170900,1520579050,5210,5210,5210,5210,0
20231215,170800,1520579050,5210,5210,5210,5210,0
20231215,170700,1520579050,5210,5210,5210,5210,0
20231215,170600,1520579050,5210,5210,5210,5210,0
20231215,170500,1520579050,5210,5210,5210,5210,0
20231215,170400,1520579050,5210,5210,5210,5210,0
20231215,170300,1520579050,5210,5210,5210,5210,0
20231215,170200,1520579050,5210,5210,5210,5210,0
20231215,170100,1520579050,5210,5210,5210,5210,3373
20231215,170000,1520579050,5210,5210,5210,5210,0
20231215,165900,1520579050,5210,5210,5210,5210,0
20231215,165800,1520579050,5210,5210,5210,5210,0
20231215,165700,1520579050,5210,5210,5210,5210,0
20231215,165600,1520579050,5210,5210,5210,5210,0
20231215,165500,1520579050,5210,5210,5210,5210,0
20231215,165400,1520579050,5210,5210,5210,5210,0
20231215,165300,1520579050,5210,5210,5210,5210,0
20231215,165200,1520579050,5210,5210,5210,5210,0
20231215,165100,1520579050,5210,5210,5210,5210,0
20231215,165000,1520579050,5210,5210,5210,5210,0
20231215,164900,1520579050,5210,5210,5210,5210,0
20231215,164800,1520579050,5210,5210,5210,5210,0
20231215,164700,1520579050,5210,5210,5210,5210,0
20231215,164600,1520579050,5210,5210,5210,5210,0
20231215,164500,1520579050,5210,5210,5210,5210,0
20231215,164400,1520579050,5210,5210,5210,5210,0
20231215,164300,1520579050,5210,5210,5210,5210,0
20231215,164200,1520579050,5210,5210,5210,5210,0
20231215,164100,1520579050,5210,5210,5210,5210,0
20231215,164000,1520579050,5210,5210,5210,5210,0
20231215,163900,1520579050,5210,5210,5210,5210,0
20231215,163800,1520579050,5210,5210,5210,5210,0
20231215,163700,1520579050,5210,5210,5210,5210,0
20231215,163600,1520579050,5210,5210,5210,5210,0
20231215,163500,1520579050,5210,5210,5210,5210,0
20231215,163400,1520579050,5210,5210,5210,5210,0
20231215,163300,1520579050,5210,5210,5210,5210,0
20231215,163200,1520579050,5210,5210,5210,5210,0
20231215,163100,1520579050,5210,5210,5210,5210,3373
20231215,163000,1520579050,5210,5210,5210,5210,0
20231215,162900,1520579050,5210,5210,5210,5210,0
20231215,162800,1520579050,5210,5210,5210,5210,0
20231215,162700,1520579050,5210,5210,5210,5210,0
20231215,162600,1520579050,5210,5210,5210,5210,0
20231215,162500,1520579050,5210,5210,5210,5210,0
20231215,162400,1520579050,5210,5210,5210,5210,0
20231215,162300,1520579050,5210,5210,5210,5210,0
20231215,162200,1520579050,5210,5210,5210,5210,0
20231215,162100,1520579050,5210,5210,5210,5210,0
20231215,162000,1520579050,5210,5210,5210,5210,0
20231215,161900,1520579050,5210,5210,5210,5210,0
20231215,161800,1520579050,5210,5210,5210,5210,0
20231215,161700,1520579050,5210,5210,5210,5210,0
20231215,161600,1520579050,5210,5210,5210,5210,0
20231215,161500,1520579050,5210,5210,5210,5210,0
20231215,161400,1520579050,5210,5210,5210,5210,0
20231215,161300,1520579050,5210,5210,5210,5210,0
20231215,161200,1520579050,5210,5210,5210,5210,0
20231215,161100,1520579050,5210,5210,5210,5210,0
20231215,161000,1520579050,5210,5210,5210,5210,0
20231215,160900,1520579050,5210,5210,5210,5210,0
20231215,160800,1520579050,5210,5210,5210,5210,0
20231215,160700,1520579050,5210,5210,5210,5210,0
20231215,160600,1520579050,5210,5210,5210,5210,0
20231215,160500,1520579050,5210,5210,5210,5210,0
20231215,160400,1520579050,5210,5210,5210,5210,0
20231215,160300,1520579050,5210,5210,5210,5210,0
20231215,160200,1520579050,5210,5210,5210,5210,0
20231215,160100,1520579050,5210,5210,5210,5210,3373
20231215,160000,1520579050,5210,5210,5210,5210,0
20231215,155900,1520579050,5210,5210,5210,5210,0
20231215,155800,1520579050,5210,5210,5210,5210,0
20231215,155700,1520579050,5210,5210,5210,5210,0
20231215,155600,1520579050,5210,5210,5210,5210,0
20231215,155500,1520579050,5210,5210,5210,5210,0
20231215,155400,1520579050,5210,5210,5210,5210,0
20231215,155300,1520579050,5210,5210,5210,5210,0
20231215,155200,1520579050,5210,5210,5210,5210,0
20231215,155100,1520579050,5210,5210,5210,5210,0
20231215,155000,1520579050,5210,5210,5210,5210,0
20231215,154900,1520579050,5210,5210,5210,5210,0
20231215,154800,1520579050,5210,5210,5210,5210,0
20231215,154700,1520579050,5210,5210,5210,5210,0
20231215,154600,1520579050,5210,5210,5210,5210,0
20231215,154500,1520579050,5210,5210,5210,5210,0
20231215,154400,1520579050,5210,5210,5210,5210,0
20231215,154300,1520579050,5210,5210,5210,5210,0
20231215,154200,1520579050,5210,5210,5210,5210,0
20231215,154100,1520579050,5210,5210,5210,5210,0
20231215,154000,1520579050,5210,5210,5210,5210,0
20231215,153900,1520579050,5210,5210,5210,5210,0
20231215,153800,1520579050,5210,5210,5210,5210,0
20231215,153700,1520579050,5210,5210,5210,5210,0
20231215,153600,1520579050,5210,5210,5210,5210,0
20231215,153500,1520579050,5210,5210,5210,5210,0
20231215,153400,1520579050,5210,5210,5210,5210,0
20231215,153300,1520579050,5210,5210,5210,5210,0
20231215,153200,1520579050,5210,5210,5210,5210,0
20231215,153100,1520579050,5210,5210,5210,5210,3373
20231215,153000,1520579050,5210,5210,5210,5210,3373
20231215,152900,1503005720,5190,5190,5190,5190,0
20231215,152800,1503005720,5190,5190,5190,5190,0
20231215,152700,1503005720,5190,5190,5190,5190,0
20231215,152600,1503005720,5190,5190,5190,5190,0
20231215,152500,1503005720,5190,5190,5190,5190,0
20231215,152400,1503005720,5190,5190,5190,5190,0
20231215,152300,1503005720,5190,5190,5190,5190,0
20231215,152200,1503005720,5190,5190,5190,5190,0
20231215,152100,1503005720,5190,5190,5190,5190,0
20231215,152000,1503005720,5190,5190,5190,5190,0
20231215,151900,1503005720,5190,5190,5200,5180,932
20231215,151800,1498172860,5210,5200,5210,5190,414
20231215,151700,1496018010,5210,5180,5220,5180,1925
20231215,151600,1485997350,5190,5180,5190,5180,284
20231215,151500,1484525590,5180,5180,5180,5180,774
20231215,151400,1480516270,5190,5190,5190,5190,11
20231215,151300,1480459180,5180,5180,5180,5180,0
20231215,151200,1480459180,5180,5200,5200,5180,1131
20231215,151100,1474580530,5200,5220,5220,5200,11
20231215,151000,1474523150,5210,5200,5220,5200,531
20231215,150900,1471756670,5200,5190,5200,5190,2152
20231215,150800,1460586280,5180,5170,5180,5170,394
20231215,150700,1458545370,5180,5180,5180,5170,34
20231215,150600,1458369280,5180,5180,5180,5180,1
20231215,150500,1458364100,5180,5180,5180,5180,49
20231215,150400,1458110280,5180,5180,5180,5180,0
20231215,150300,1458110280,5180,5180,5180,5170,186
20231215,150200,1457146990,5180,5180,5180,5180,195
20231215,150100,1456136890,5180,5180,5180,5180,0
20231215,150000,1456136890,5180,5180,5180,5180,509
20231215,145900,1453500270,5180,5180,5180,5180,241
20231215,145800,1452251890,5180,5180,5190,5180,1017
20231215,145700,1446983250,5180,5180,5180,5180,634
20231215,145600,1443699130,5180,5170,5180,5170,426
20231215,145500,1441492510,5180,5180,5180,5180,33
20231215,145400,1441321570,5170,5170,5180,5170,1191
20231215,145300,1435163930,5180,5170,5180,5170,26
20231215,145200,1435029260,5180,5180,5180,5170,490
20231215,145100,1432494640,5180,5180,5180,5180,32
20231215,145000,1432328880,5170,5170,5170,5170,6
20231215,144900,1432297860,5180,5180,5180,5180,9
20231215,144800,1432251240,5180,5180,5180,5180,0
20231215,144700,1432251240,5180,5180,5180,5180,43
20231215,144600,1432028500,5170,5170,5170,5170,0
20231215,144500,1432028500,5170,5170,5170,5170,200
20231215,144400,1430994500,5180,5180,5180,5180,0
20231215,144300,1430994500,5180,5170,5180,5170,151
20231215,144200,1430213520,5170,5170,5170,5170,26
20231215,144100,1430079100,5170,5160,5170,5160,53
20231215,144000,1429805510,5160,5170,5180,5160,77
20231215,143900,1429407740,5170,5180,5180,5170,392
20231215,143800,1427379280,5190,5190,5190,5190,10
20231215,143700,1427327380,5190,5190,5190,5180,157
20231215,143600,1426513770,5190,5190,5190,5190,25
20231215,143500,1426384020,5190,5190,5190,5190,1
20231215,143400,1426378830,5180,5180,5180,5180,69
20231215,143300,1426021410,5170,5170,5170,5170,100
20231215,143200,1425504410,5190,5180,5190,5180,198
20231215,143100,1424478760,5180,5170,5180,5170,27
20231215,143000,1424338910,5180,5180,5180,5180,12
20231215,142900,1424276750,5180,5180,5180,5180,10
20231215,142800,1424224950,5160,5160,5160,5160,250
20231215,142700,1422934950,5160,5170,5170,5160,696
20231215,142600,1419338570,5150,5160,5180,5150,4955
20231215,142500,1393784320,5170,5160,5180,5160,1212
20231215,142400,1387520170,5170,5170,5170,5170,2741
20231215,142300,1373349200,5170,5180,5180,5170,325
20231215,142200,1371665760,5190,5190,5190,5190,0
20231215,142100,1371665760,5190,5190,5190,5180,82
20231215,142000,1371240400,5190,5190,5190,5190,0
20231215,141900,1371240400,5190,5190,5190,5190,10
20231215,141800,1371188500,5190,5180,5190,5180,2010
20231215,141700,1360765570,5180,5180,5180,5170,1088
20231215,141600,1355139730,5190,5190,5190,5190,25
20231215,141500,1355009980,5190,5170,5190,5170,6
20231215,141400,1354978940,5190,5180,5190,5180,329
20231215,141300,1353273710,5190,5190,5190,5190,50
20231215,141200,1353014210,5190,5190,5190,5190,500
20231215,141100,1350419210,5190,5190,5190,5190,1
20231215,141000,1350414020,5180,5190,5190,5170,152
20231215,140900,1349627390,5180,5180,5190,5180,541
20231215,140800,1346825000,5180,5180,5180,5180,543
20231215,140700,1344012260,5180,5180,5180,5180,11
20231215,140600,1343955280,5180,5190,5190,5180,20
20231215,140500,1343851670,5170,5180,5180,5170,764
20231215,140400,1339896460,5190,5190,5190,5190,0
20231215,140300,1339896460,5190,5180,5190,5170,129
20231215,140200,1339227250,5190,5180,5190,5180,550
20231215,140100,1336378150,5190,5190,5190,5190,7
20231215,140000,1336341820,5190,5190,5190,5180,527
20231215,135900,1333611700,5190,5190,5190,5190,31
20231215,135800,1333450810,5190,5190,5190,5190,1
20231215,135700,1333445620,5180,5180,5180,5170,347
20231215,135600,1331650870,5190,5190,5190,5190,1
20231215,135500,1331645680,5190,5170,5190,5170,213
20231215,135400,1330544210,5180,5180,5190,5170,2985
20231215,135300,1315081860,5190,5190,5190,5190,0
20231215,135200,1315081860,5190,5190,5190,5190,96
20231215,135100,1314583620,5200,5190,5200,5190,1150
20231215,135000,1308615020,5190,5190,5190,5190,9
20231215,134900,1308568310,5190,5190,5190,5190,225
20231215,134800,1307400560,5190,5190,5190,5190,29
20231215,134700,1307250050,5190,5180,5190,5180,186
20231215,134600,1306284760,5190,5190,5190,5190,21
20231215,134500,1306175770,5190,5190,5190,5190,0
20231215,134400,1306175770,5190,5190,5190,5190,109
20231215,134300,1305610060,5190,5190,5190,5190,9
20231215,134200,1305563350,5190,5190,5190,5190,310
20231215,134100,1303954450,5200,5200,5200,5190,19
20231215,134000,1303855780,5190,5190,5200,5190,77
20231215,133900,1303456140,5190,5200,5200,5190,137
20231215,133800,1302744860,5190,5190,5190,5190,1428
20231215,133700,1295333540,5200,5200,5200,5190,115
20231215,133600,1294736340,5200,5200,5200,5200,0
20231215,133500,1294736340,5200,5200,5200,5200,7
20231215,133400,1294699940,5200,5200,5200,5200,1000
20231215,133300,1289499940,5200,5200,5200,5200,54
20231215,133200,1289219140,5200,5200,5200,5200,513
20231215,133100,1286551540,5200,5190,5200,5190,487
20231215,133000,1284023980,5190,5180,5190,5180,71
20231215,132900,1283655890,5190,5190,5190,5190,33
20231215,132800,1283484620,5190,5190,5190,5190,78
20231215,132700,1283079800,5190,5190,5190,5190,0
20231215,132600,1283079800,5190,5190,5190,5190,31
20231215,132500,1282918910,5180,5180,5180,5180,36
20231215,132400,1282732430,5190,5190,5190,5190,10
20231215,132300,1282680530,5180,5190,5190,5180,126
20231215,132200,1282026600,5190,5180,5190,5180,33
20231215,132100,1281855350,5190,5190,5190,5190,8
20231215,132000,1281813830,5180,5180,5180,5180,599
20231215,131900,1278711010,5190,5190,5190,5190,8
20231215,131800,1278669490,5190,5190,5190,5190,291
20231215,131700,1277159200,5200,5190,5200,5190,1499
20231215,131600,1269379000,5190,5190,5190,5190,628
20231215,131500,1266119680,5200,5200,5200,5200,32
20231215,131400,1265953280,5200,5200,5200,5200,0
20231215,131300,1265953280,5200,5200,5200,5200,11
20231215,131200,1265896080,5190,5190,5200,5190,46
20231215,131100,1265657090,5190,5190,5190,5190,24
20231215,131000,1265532530,5190,5190,5190,5190,42
20231215,130900,1265314550,5190,5180,5190,5180,154
20231215,130800,1264515350,5190,5190,5190,5190,17
20231215,130700,1264427120,5190,5190,5190,5180,223
20231215,130600,1263269850,5190,5190,5190,5190,9
20231215,130500,1263223140,5190,5190,5190,5190,0
20231215,130400,1263223140,5190,5190,5190,5190,1582
20231215,130300,1255012560,5200,5200,5200,5200,13
20231215,130200,1254944960,5190,5190,5190,5190,25
20231215,130100,1254815210,5200,5200,5200,5200,25
20231215,130000,1254685210,5190,5190,5190,5190,678
20231215,125900,1251166390,5200,5200,5200,5200,0
20231215,125800,1251166390,5200,5190,5200,5190,107
20231215,125700,1250610960,5190,5190,5190,5190,21
20231215,125600,1250501970,5190,5190,5190,5190,42
20231215,125500,1250283990,5190,5190,5190,5190,11
20231215,125400,1250226900,5190,5190,5190,5190,1
20231215,125300,1250221710,5190,5190,5200,5190,202
20231215,125200,1249173240,5200,5200,5200,5200,109
20231215,125100,1248606440,5200,5200,5200,5200,36
20231215,125000,1248419240,5200,5190,5200,5190,23
20231215,124900,1248299680,5200,5200,5200,5200,37
20231215,124800,1248107280,5200,5200,5200,5200,0
20231215,124700,1248107280,5200,5190,5200,5190,122
20231215,124600,1247474030,5190,5200,5200,5190,153
20231215,124500,1246679630,5200,5200,5200,5200,19
20231215,124400,1246580830,5190,5190,5190,5190,138
20231215,124300,1245864610,5190,5190,5190,5190,0
20231215,124200,1245864610,5190,5190,5190,5190,8
20231215,124100,1245823090,5190,5190,5200,5190,202
20231215,124000,1244774540,5200,5190,5200,5190,726
20231215,123900,1241006270,5190,5190,5190,5190,5
20231215,123800,1240980320,5190,5190,5190,5190,32
20231215,123700,1240814240,5190,5190,5190,5190,0
20231215,123600,1240814240,5190,5190,5190,5190,155
20231215,123500,1240009790,5200,5190,5200,5190,94
20231215,123400,1239521680,5190,5190,5200,5190,1093
20231215,123300,1233848880,5200,5200,5200,5200,12
20231215,123200,1233786480,5190,5190,5190,5190,0
20231215,123100,1233786480,5190,5190,5200,5190,29
20231215,123000,1233635850,5200,5200,5200,5200,45
20231215,122900,1233401850,5200,5190,5200,5190,31
20231215,122800,1233240690,5190,5190,5190,5190,37
20231215,122700,1233048660,5200,5200,5200,5200,30
20231215,122600,1232892660,5200,5200,5200,5200,70
20231215,122500,1232528660,5200,5200,5200,5200,8
20231215,122400,1232487060,5200,5200,5200,5200,33
20231215,122300,1232315460,5200,5200,5200,5200,30
20231215,122200,1232159460,5200,5200,5200,5200,9
20231215,122100,1232112660,5200,5200,5200,5200,381
20231215,122000,1230131460,5210,5200,5210,5200,62
20231215,121900,1229808940,5200,5190,5200,5190,5174
20231215,121800,1202905660,5190,5190,5190,5190,130
20231215,121700,1202230960,5180,5180,5180,5180,120
20231215,121600,1201609360,5190,5190,5190,5190,9
20231215,121500,1201562650,5190,5190,5190,5190,23
20231215,121400,1201443280,5190,5190,5190,5190,53
20231215,121300,1201168210,5190,5190,5190,5190,14
20231215,121200,1201095550,5190,5190,5190,5190,147
20231215,121100,1200332620,5190,5200,5200,5190,161
20231215,121000,1199496940,5190,5190,5190,5190,888
20231215,120900,1194888220,5200,5200,5200,5200,57
20231215,120800,1194591820,5200,5190,5200,5190,24
20231215,120700,1194467080,5200,5200,5200,5200,11
20231215,120600,1194409880,5190,5190,5190,5190,73
20231215,120500,1194031010,5200,5200,5200,5190,850
20231215,120400,1189619180,5200,5200,5200,5200,19
20231215,120300,1189520380,5200,5200,5200,5200,36
20231215,120200,1189333180,5200,5200,5200,5200,0
20231215,120100,1189333180,5200,5190,5200,5190,34
20231215,120000,1189156450,5200,5200,5200,5200,13
20231215,115900,1189088850,5200,5200,5200,5200,0
20231215,115800,1189088850,5200,5200,5200,5200,37
20231215,115700,1188896450,5200,5200,5200,5200,18
20231215,115600,1188802850,5200,5200,5200,5200,11
20231215,115500,1188745650,5200,5200,5200,5200,0
20231215,115400,1188745650,5200,5200,5200,5200,157
20231215,115300,1187929250,5210,5210,5210,5200,151
20231215,115200,1187143580,5200,5200,5200,5200,1464
20231215,115100,1179530780,5200,5200,5200,5200,0
20231215,115000,1179530780,5200,5200,5200,5200,25
20231215,114900,1179400780,5200,5200,5200,5200,112
20231215,114800,1178818380,5190,5190,5200,5190,119
20231215,114700,1178200630,5200,5200,5200,5200,310
20231215,114600,1176588630,5200,5200,5200,5200,352
20231215,114500,1174758230,5180,5180,5180,5180,89
20231215,114400,1174297210,5180,5180,5180,5180,152
20231215,114300,1173509850,5180,5180,5190,5180,1155
20231215,114200,1167525800,5190,5190,5190,5190,44
20231215,114100,1167297440,5190,5200,5200,5180,4934
20231215,114000,1141677350,5200,5210,5210,5200,567
20231215,113900,1138723780,5220,5210,5220,5210,441
20231215,113800,1136426060,5220,5220,5230,5220,241
20231215,113700,1135167940,5210,5220,5220,5210,427
20231215,113600,1132939010,5210,5210,5220,5210,523
20231215,113500,1130214090,5210,5220,5220,5210,154
20231215,113400,1129411080,5210,5220,5220,5210,96
20231215,113300,1128910820,5230,5220,5230,5210,689
20231215,113200,1125319880,5210,5220,5220,5210,99
20231215,113100,1124803970,5220,5210,5220,5210,345
20231215,113000,1123005080,5220,5210,5220,5210,659
20231215,112900,1119571600,5220,5230,5230,5220,320
20231215,112800,1117900500,5230,5220,5230,5220,62
20231215,112700,1117576740,5220,5230,5230,5220,1136
20231215,112600,1111646690,5220,5230,5230,5220,123
20231215,112500,1111004270,5220,5230,5230,5220,66
20231215,112400,1110659600,5230,5230,5230,5230,450
20231215,112300,1108306100,5230,5230,5230,5220,199
20231215,112200,1107266200,5230,5220,5230,5220,269
20231215,112100,1105861990,5220,5220,5220,5220,1515
20231215,112000,1097953690,5220,5230,5230,5220,112
20231215,111900,1097368820,5220,5220,5230,5210,3195
20231215,111800,1080692170,5230,5220,5230,5220,69
20231215,111700,1080331930,5230,5220,5230,5220,98
20231215,111600,1079820260,5230,5230,5240,5230,562
20231215,111500,1076880800,5220,5230,5230,5220,785
20231215,111400,1072778070,5230,5240,5240,5230,480
20231215,111300,1070265540,5230,5240,5240,5230,76
20231215,111200,1069867800,5230,5220,5230,5220,638
20231215,111100,1066531570,5230,5240,5240,5230,106
20231215,111000,1065977000,5240,5230,5240,5230,599
20231215,110900,1062843970,5240,5240,5240,5240,638
20231215,110800,1059500850,5250,5250,5250,5240,102
20231215,110700,1058966220,5240,5240,5250,5240,258
20231215,110600,1057614100,5250,5250,5250,5250,269
20231215,110500,1056201850,5250,5250,5260,5250,57
20231215,110400,1055902150,5240,5260,5270,5240,1049
20231215,110300,1050388900,5260,5260,5260,5250,153
20231215,110200,1049584760,5270,5260,5270,5260,146
20231215,110100,1048816300,5270,5260,5270,5260,91
20231215,110000,1048337330,5270,5270,5280,5270,748
20231215,105900,1044395110,5270,5300,5300,5270,1311
20231215,105800,1037467140,5290,5260,5290,5260,3208
20231215,105700,1020540060,5250,5230,5250,5230,1035
20231215,105600,1015115940,5250,5240,5250,5240,102
20231215,105500,1014581440,5240,5230,5240,5230,76
20231215,105400,1014183800,5240,5230,5240,5230,476
20231215,105300,1011693840,5240,5230,5240,5230,181
20231215,105200,1010746770,5230,5240,5240,5230,288
20231215,105100,1009238150,5230,5240,5240,5230,222
20231215,105000,1008075000,5250,5240,5250,5240,335
20231215,104900,1006317220,5240,5230,5240,5230,103
20231215,104800,1005777870,5240,5240,5240,5230,402
20231215,104700,1003671520,5250,5250,5250,5240,1121
20231215,104600,997796270,5250,5250,5250,5250,28
20231215,104500,997649270,5260,5260,5260,5250,1156
20231215,104400,991568840,5250,5240,5250,5240,319
20231215,104300,989896210,5240,5230,5240,5230,160
20231215,104200,989059100,5230,5240,5240,5230,475
20231215,104100,986571740,5240,5230,5240,5230,228
20231215,104000,985377090,5230,5240,5240,5230,451
20231215,103900,983014360,5240,5230,5240,5230,233
20231215,103800,981794450,5240,5230,5240,5230,26
20231215,103700,981658220,5220,5220,5230,5220,2205
20231215,103600,970148030,5230,5220,5230,5210,1197
20231215,103500,963890910,5230,5220,5230,5220,585
20231215,103400,960834740,5220,5220,5220,5220,101
20231215,103300,960307520,5230,5240,5240,5220,2350
20231215,103200,947997560,5250,5250,5260,5250,438
20231215,103100,945698050,5250,5250,5250,5250,72
20231215,103000,945320050,5250,5250,5250,5250,851
20231215,102900,940852300,5250,5260,5260,5250,61
20231215,102800,940531940,5260,5270,5270,5250,296
20231215,102700,938975520,5270,5260,5270,5260,39
20231215,102600,938770340,5260,5280,5280,5260,231
20231215,102500,937551940,5280,5270,5280,5270,495
20231215,102400,934942780,5270,5260,5270,5260,32
20231215,102300,934774370,5260,5270,5280,5260,472
20231215,102200,932287090,5270,5270,5270,5270,50
20231215,102100,932023590,5270,5250,5270,5250,1060
20231215,102000,926447950,5250,5270,5270,5250,243
20231215,101900,925170260,5260,5270,5270,5260,601
20231215,101800,922004290,5270,5260,5270,5260,14
20231215,101700,921930640,5260,5260,5270,5260,252
20231215,101600,920603360,5250,5260,5260,5250,390
20231215,101500,918552470,5260,5250,5260,5250,82
20231215,101400,918121560,5250,5240,5250,5230,2346
20231215,101300,905836780,5240,5240,5240,5230,80
20231215,101200,905418090,5240,5230,5240,5230,99
20231215,101100,904900070,5230,5240,5240,5230,1260
20231215,101000,898298270,5230,5230,5240,5200,4316
20231215,100900,875779630,5230,5250,5250,5220,4639
20231215,100800,851495090,5250,5270,5270,5250,903
20231215,100700,846749830,5270,5280,5280,5270,357
20231215,100600,844867570,5280,5270,5280,5260,1436
20231215,100500,837303590,5270,5280,5280,5260,595
20231215,100400,834167860,5280,5260,5280,5260,2993
20231215,100300,818421360,5260,5250,5260,5250,153
20231215,100200,817617100,5250,5280,5280,5250,1039
20231215,100100,812157000,5270,5270,5270,5250,2207
20231215,100000,800565130,5260,5280,5290,5260,5748
20231215,095900,770273740,5280,5290,5300,5270,3739
20231215,095800,750528200,5290,5290,5300,5290,323
20231215,095700,748819360,5290,5300,5300,5290,373
20231215,095600,746842580,5300,5300,5310,5300,1572
20231215,095500,738499100,5300,5300,5300,5280,762
20231215,095400,734465470,5290,5310,5310,5290,174
20231215,095300,733543390,5300,5300,5310,5290,142
20231215,095200,732791690,5300,5310,5310,5300,271
20231215,095100,731353960,5320,5310,5320,5300,4106
20231215,095000,709548290,5310,5300,5320,5290,13644
20231215,094900,637186590,5290,5280,5290,5280,5361
20231215,094800,608842900,5290,5290,5290,5280,3010
20231215,094700,592921880,5280,5270,5280,5260,1401
20231215,094600,585533750,5270,5270,5280,5260,867
20231215,094500,580957330,5260,5250,5270,5250,302
20231215,094400,579367550,5250,5250,5250,5240,32
20231215,094300,579199560,5240,5260,5260,5240,566
20231215,094200,576230270,5260,5260,5270,5260,2265
20231215,094100,564313340,5260,5260,5260,5260,609
20231215,094000,561110000,5260,5280,5290,5260,1660
20231215,093900,552347740,5290,5280,5290,5280,4085
20231215,093800,530775560,5290,5270,5290,5260,6956
20231215,093700,494063920,5270,5270,5270,5260,1099
20231215,093600,488272890,5270,5270,5270,5260,1941
20231215,093500,478044500,5270,5250,5270,5250,3446
20231215,093400,459933550,5250,5240,5250,5240,920
20231215,093300,455104960,5250,5240,5250,5230,569
20231215,093200,452122210,5230,5250,5250,5220,1343
20231215,093100,445088950,5250,5250,5250,5240,845
20231215,093000,440658890,5240,5250,5250,5210,1923
20231215,092900,430606770,5240,5260,5260,5240,535
20231215,092800,427796660,5260,5250,5260,5250,461
20231215,092700,425376220,5250,5240,5250,5230,4080
20231215,092600,403998010,5240,5230,5240,5220,2168
20231215,092500,392658760,5230,5220,5230,5210,511
20231215,092400,389987440,5220,5210,5230,5200,2692
20231215,092300,375977800,5220,5240,5270,5220,4862
20231215,092200,350518050,5240,5250,5270,5240,7989
20231215,092100,308563570,5240,5250,5250,5230,4733
20231215,092000,283729170,5230,5220,5250,5220,2408
20231215,091900,271122340,5230,5220,5230,5220,1743
20231215,091800,262022110,5210,5220,5230,5210,3386
20231215,091700,244346500,5210,5210,5210,5200,2864
20231215,091600,229439540,5200,5190,5200,5190,2739
20231215,091500,215200250,5190,5190,5190,5180,160
20231215,091400,214370370,5190,5200,5200,5190,595
20231215,091300,211277510,5200,5200,5220,5200,2513
20231215,091200,198194990,5210,5190,5210,5170,3766
20231215,091100,178637510,5180,5170,5200,5170,6984
20231215,091000,142400440,5170,5180,5180,5170,669
20231215,090900,138935600,5170,5170,5180,5160,2228
20231215,090800,127403400,5180,5170,5180,5170,295
20231215,090700,125877100,5190,5170,5190,5170,4060
20231215,090600,104858270,5160,5150,5180,5150,157
20231215,090500,104046080,5160,5160,5180,5130,2999
20231215,090400,88555400,5160,5140,5170,5140,239
20231215,090300,87323610,5140,5170,5180,5130,1206
20231215,090200,81098910,5190,5110,5190,5070,8686
20231215,090100,36307900,5110,5100,5110,5100,218
20231215,090000,35194020,5100,5100,5100,5100,6883