stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183400,9894194320,2605,2605,2605,2605,36251
20231212,183300,9894194320,2605,2605,2605,2605,0
20231212,183200,9894194320,2605,2605,2605,2605,0
20231212,183100,9894194320,2605,2605,2605,2605,0
20231212,183000,9894194320,2605,2605,2605,2605,0
20231212,182900,9894194320,2605,2605,2605,2605,0
20231212,182800,9894194320,2605,2605,2605,2605,0
20231212,182700,9894194320,2605,2605,2605,2605,0
20231212,182600,9894194320,2605,2605,2605,2605,0
20231212,182500,9894194320,2605,2605,2605,2605,0
20231212,182400,9894194320,2605,2605,2605,2605,0
20231212,182300,9894194320,2605,2605,2605,2605,0
20231212,182200,9894194320,2605,2605,2605,2605,0
20231212,182100,9894194320,2605,2605,2605,2605,0
20231212,182000,9894194320,2605,2605,2605,2605,0
20231212,181900,9894194320,2605,2605,2605,2605,0
20231212,181800,9894194320,2605,2605,2605,2605,0
20231212,181700,9894194320,2605,2605,2605,2605,0
20231212,181600,9894194320,2605,2605,2605,2605,0
20231212,181500,9894194320,2605,2605,2605,2605,0
20231212,181400,9894194320,2605,2605,2605,2605,0
20231212,181300,9894194320,2605,2605,2605,2605,0
20231212,181200,9894194320,2605,2605,2605,2605,0
20231212,181100,9894194320,2605,2605,2605,2605,0
20231212,181000,9894194320,2605,2605,2605,2605,0
20231212,180900,9894194320,2605,2605,2605,2605,0
20231212,180800,9894194320,2605,2605,2605,2605,0
20231212,180700,9894194320,2605,2605,2605,2605,0
20231212,180600,9894194320,2605,2605,2605,2605,0
20231212,180500,9894194320,2605,2605,2605,2605,0
20231212,180400,9894194320,2605,2605,2605,2605,36251
20231212,180300,9894194320,2605,2605,2605,2605,0
20231212,180200,9894194320,2605,2605,2605,2605,0
20231212,180100,9894194320,2605,2605,2605,2605,0
20231212,180000,9894194320,2605,2605,2605,2605,0
20231212,175900,9894194320,2605,2605,2605,2605,0
20231212,175800,9894194320,2605,2605,2605,2605,0
20231212,175700,9894194320,2605,2605,2605,2605,0
20231212,175600,9894194320,2605,2605,2605,2605,0
20231212,175500,9894194320,2605,2605,2605,2605,0
20231212,175400,9894194320,2605,2605,2605,2605,0
20231212,175300,9894194320,2605,2605,2605,2605,0
20231212,175200,9894194320,2605,2605,2605,2605,0
20231212,175100,9894194320,2605,2605,2605,2605,0
20231212,175000,9894194320,2605,2605,2605,2605,0
20231212,174900,9894194320,2605,2605,2605,2605,0
20231212,174800,9894194320,2605,2605,2605,2605,0
20231212,174700,9894194320,2605,2605,2605,2605,0
20231212,174600,9894194320,2605,2605,2605,2605,0
20231212,174500,9894194320,2605,2605,2605,2605,0
20231212,174400,9894194320,2605,2605,2605,2605,0
20231212,174300,9894194320,2605,2605,2605,2605,0
20231212,174200,9894194320,2605,2605,2605,2605,0
20231212,174100,9894194320,2605,2605,2605,2605,0
20231212,174000,9894194320,2605,2605,2605,2605,0
20231212,173900,9894194320,2605,2605,2605,2605,0
20231212,173800,9894194320,2605,2605,2605,2605,0
20231212,173700,9894194320,2605,2605,2605,2605,0
20231212,173600,9894194320,2605,2605,2605,2605,0
20231212,173500,9894194320,2605,2605,2605,2605,0
20231212,173400,9894194320,2605,2605,2605,2605,36251
20231212,173300,9894194320,2605,2605,2605,2605,0
20231212,173200,9894194320,2605,2605,2605,2605,0
20231212,173100,9894194320,2605,2605,2605,2605,0
20231212,173000,9894194320,2605,2605,2605,2605,0
20231212,172900,9894194320,2605,2605,2605,2605,0
20231212,172800,9894194320,2605,2605,2605,2605,0
20231212,172700,9894194320,2605,2605,2605,2605,0
20231212,172600,9894194320,2605,2605,2605,2605,0
20231212,172500,9894194320,2605,2605,2605,2605,0
20231212,172400,9894194320,2605,2605,2605,2605,0
20231212,172300,9894194320,2605,2605,2605,2605,0
20231212,172200,9894194320,2605,2605,2605,2605,0
20231212,172100,9894194320,2605,2605,2605,2605,0
20231212,172000,9894194320,2605,2605,2605,2605,0
20231212,171900,9894194320,2605,2605,2605,2605,0
20231212,171800,9894194320,2605,2605,2605,2605,0
20231212,171700,9894194320,2605,2605,2605,2605,0
20231212,171600,9894194320,2605,2605,2605,2605,0
20231212,171500,9894194320,2605,2605,2605,2605,0
20231212,171400,9894194320,2605,2605,2605,2605,0
20231212,171300,9894194320,2605,2605,2605,2605,0
20231212,171200,9894194320,2605,2605,2605,2605,0
20231212,171100,9894194320,2605,2605,2605,2605,0
20231212,171000,9894194320,2605,2605,2605,2605,0
20231212,170900,9894194320,2605,2605,2605,2605,0
20231212,170800,9894194320,2605,2605,2605,2605,0
20231212,170700,9894194320,2605,2605,2605,2605,0
20231212,170600,9894194320,2605,2605,2605,2605,0
20231212,170500,9894194320,2605,2605,2605,2605,0
20231212,170400,9894194320,2605,2605,2605,2605,36251
20231212,170300,9894194320,2605,2605,2605,2605,0
20231212,170200,9894194320,2605,2605,2605,2605,0
20231212,170100,9894194320,2605,2605,2605,2605,0
20231212,170000,9894194320,2605,2605,2605,2605,0
20231212,165900,9894194320,2605,2605,2605,2605,0
20231212,165800,9894194320,2605,2605,2605,2605,0
20231212,165700,9894194320,2605,2605,2605,2605,0
20231212,165600,9894194320,2605,2605,2605,2605,0
20231212,165500,9894194320,2605,2605,2605,2605,0
20231212,165400,9894194320,2605,2605,2605,2605,0
20231212,165300,9894194320,2605,2605,2605,2605,0
20231212,165200,9894194320,2605,2605,2605,2605,0
20231212,165100,9894194320,2605,2605,2605,2605,0
20231212,165000,9894194320,2605,2605,2605,2605,0
20231212,164900,9894194320,2605,2605,2605,2605,0
20231212,164800,9894194320,2605,2605,2605,2605,0
20231212,164700,9894194320,2605,2605,2605,2605,0
20231212,164600,9894194320,2605,2605,2605,2605,0
20231212,164500,9894194320,2605,2605,2605,2605,0
20231212,164400,9894194320,2605,2605,2605,2605,0
20231212,164300,9894194320,2605,2605,2605,2605,0
20231212,164200,9894194320,2605,2605,2605,2605,0
20231212,164100,9894194320,2605,2605,2605,2605,0
20231212,164000,9894194320,2605,2605,2605,2605,0
20231212,163900,9894194320,2605,2605,2605,2605,0
20231212,163800,9894194320,2605,2605,2605,2605,0
20231212,163700,9894194320,2605,2605,2605,2605,0
20231212,163600,9894194320,2605,2605,2605,2605,0
20231212,163500,9894194320,2605,2605,2605,2605,0
20231212,163400,9894194320,2605,2605,2605,2605,36251
20231212,163300,9894194320,2605,2605,2605,2605,0
20231212,163200,9894194320,2605,2605,2605,2605,0
20231212,163100,9894194320,2605,2605,2605,2605,0
20231212,163000,9894194320,2605,2605,2605,2605,0
20231212,162900,9894194320,2605,2605,2605,2605,0
20231212,162800,9894194320,2605,2605,2605,2605,0
20231212,162700,9894194320,2605,2605,2605,2605,0
20231212,162600,9894194320,2605,2605,2605,2605,0
20231212,162500,9894194320,2605,2605,2605,2605,0
20231212,162400,9894194320,2605,2605,2605,2605,0
20231212,162300,9894194320,2605,2605,2605,2605,0
20231212,162200,9894194320,2605,2605,2605,2605,0
20231212,162100,9894194320,2605,2605,2605,2605,0
20231212,162000,9894194320,2605,2605,2605,2605,0
20231212,161900,9894194320,2605,2605,2605,2605,0
20231212,161800,9894194320,2605,2605,2605,2605,0
20231212,161700,9894194320,2605,2605,2605,2605,0
20231212,161600,9894194320,2605,2605,2605,2605,0
20231212,161500,9894194320,2605,2605,2605,2605,0
20231212,161400,9894194320,2605,2605,2605,2605,0
20231212,161300,9894194320,2605,2605,2605,2605,0
20231212,161200,9894194320,2605,2605,2605,2605,0
20231212,161100,9894194320,2605,2605,2605,2605,0
20231212,161000,9894194320,2605,2605,2605,2605,0
20231212,160900,9894194320,2605,2605,2605,2605,0
20231212,160800,9894194320,2605,2605,2605,2605,0
20231212,160700,9894194320,2605,2605,2605,2605,0
20231212,160600,9894194320,2605,2605,2605,2605,0
20231212,160500,9894194320,2605,2605,2605,2605,0
20231212,160400,9894194320,2605,2605,2605,2605,36251
20231212,160300,9894194320,2605,2605,2605,2605,0
20231212,160200,9894194320,2605,2605,2605,2605,0
20231212,160100,9894194320,2605,2605,2605,2605,0
20231212,160000,9894194320,2605,2605,2605,2605,0
20231212,155900,9894194320,2605,2605,2605,2605,0
20231212,155800,9894194320,2605,2605,2605,2605,0
20231212,155700,9894194320,2605,2605,2605,2605,0
20231212,155600,9894194320,2605,2605,2605,2605,0
20231212,155500,9894194320,2605,2605,2605,2605,0
20231212,155400,9894194320,2605,2605,2605,2605,0
20231212,155300,9894194320,2605,2605,2605,2605,0
20231212,155200,9894194320,2605,2605,2605,2605,0
20231212,155100,9894194320,2605,2605,2605,2605,0
20231212,155000,9894194320,2605,2605,2605,2605,0
20231212,154900,9894194320,2605,2605,2605,2605,0
20231212,154800,9894194320,2605,2605,2605,2605,0
20231212,154700,9894194320,2605,2605,2605,2605,0
20231212,154600,9894194320,2605,2605,2605,2605,0
20231212,154500,9894194320,2605,2605,2605,2605,0
20231212,154400,9894194320,2605,2605,2605,2605,0
20231212,154300,9894194320,2605,2605,2605,2605,0
20231212,154200,9894194320,2605,2605,2605,2605,0
20231212,154100,9894194320,2605,2605,2605,2605,0
20231212,154000,9894194320,2605,2605,2605,2605,0
20231212,153900,9894194320,2605,2605,2605,2605,0
20231212,153800,9894194320,2605,2605,2605,2605,0
20231212,153700,9894194320,2605,2605,2605,2605,0
20231212,153600,9894194320,2605,2605,2605,2605,0
20231212,153500,9894194320,2605,2605,2605,2605,0
20231212,153400,9894194320,2605,2605,2605,2605,36251
20231212,153300,9894194320,2605,2605,2605,2605,0
20231212,153200,9894194320,2605,2605,2605,2605,0
20231212,153100,9894194320,2605,2605,2605,2605,0
20231212,153000,9894194320,2605,2605,2605,2605,36251
20231212,152900,9799760465,2610,2610,2610,2610,0
20231212,152800,9799760465,2610,2610,2610,2610,0
20231212,152700,9799760465,2610,2610,2610,2610,0
20231212,152600,9799760465,2610,2610,2610,2610,0
20231212,152500,9799760465,2610,2610,2610,2610,0
20231212,152400,9799760465,2610,2610,2610,2610,0
20231212,152300,9799760465,2610,2610,2610,2610,0
20231212,152200,9799760465,2610,2610,2610,2610,0
20231212,152100,9799760465,2610,2610,2610,2610,0
20231212,152000,9799760465,2610,2610,2610,2610,0
20231212,151900,9799760465,2610,2605,2610,2605,2014
20231212,151800,9794507910,2610,2605,2610,2600,5889
20231212,151700,9779174590,2610,2600,2610,2600,1477
20231212,151600,9775325685,2600,2600,2605,2600,3762
20231212,151500,9765536495,2605,2600,2605,2600,4057
20231212,151400,9754987295,2600,2600,2605,2600,7793
20231212,151300,9734696695,2605,2605,2605,2605,2349
20231212,151200,9728577550,2605,2600,2605,2600,3236
20231212,151100,9720150970,2600,2610,2610,2600,2764
20231212,151000,9712949940,2600,2610,2610,2600,18987
20231212,150900,9663579780,2610,2605,2610,2605,1370
20231212,150800,9660007460,2605,2605,2605,2600,6137
20231212,150700,9644037250,2605,2605,2610,2605,6440
20231212,150600,9627246895,2610,2610,2610,2600,8414
20231212,150500,9605325545,2610,2605,2610,2600,6538
20231212,150400,9588272910,2605,2605,2610,2605,10275
20231212,150300,9561504525,2605,2605,2610,2605,2202
20231212,150200,9555767775,2610,2610,2610,2605,2518
20231212,150100,9549205845,2605,2605,2610,2605,4241
20231212,150000,9538157890,2605,2605,2605,2605,983
20231212,145900,9535597175,2600,2605,2605,2600,1836
20231212,145800,9530818515,2600,2605,2605,2600,5708
20231212,145700,9515964500,2605,2610,2610,2605,1254
20231212,145600,9512697510,2605,2615,2615,2605,6140
20231212,145500,9496702790,2615,2605,2615,2605,7592
20231212,145400,9476925410,2605,2610,2610,2605,3524
20231212,145300,9467741445,2615,2610,2615,2610,474
20231212,145200,9466504295,2610,2610,2610,2605,3959
20231212,145100,9456171310,2610,2610,2610,2605,3626
20231212,145000,9446710545,2610,2605,2610,2605,548
20231212,144900,9445282265,2605,2610,2610,2600,1584
20231212,144800,9441156325,2605,2610,2610,2605,8490
20231212,144700,9419037370,2610,2610,2610,2610,1617
20231212,144600,9414817000,2605,2610,2610,2605,1084
20231212,144500,9411991645,2610,2605,2610,2605,1039
20231212,144400,9409282340,2610,2610,2610,2605,1388
20231212,144300,9405659910,2610,2615,2615,2610,473
20231212,144200,9404425270,2615,2615,2615,2610,522
20231212,144100,9403060540,2610,2605,2615,2605,455
20231212,144000,9401875235,2605,2610,2615,2605,11396
20231212,143900,9372160825,2610,2610,2615,2610,502
20231212,143800,9370850105,2610,2615,2615,2610,2060
20231212,143700,9365465205,2615,2615,2615,2615,3114
20231212,143600,9357322095,2615,2615,2620,2615,8646
20231212,143500,9334707805,2615,2615,2615,2615,5593
20231212,143400,9320082110,2610,2610,2615,2610,4477
20231212,143300,9308379550,2610,2615,2615,2610,891
20231212,143200,9306053525,2610,2610,2610,2605,54277
20231212,143100,9164392255,2610,2610,2610,2605,743
20231212,143000,9162455650,2605,2605,2605,2605,2805
20231212,142900,9155148625,2605,2610,2610,2605,1903
20231212,142800,9150190800,2610,2605,2610,2605,1380
20231212,142700,9146593390,2605,2610,2610,2605,1412
20231212,142600,9142915125,2610,2605,2610,2605,1156
20231212,142500,9139903715,2605,2605,2605,2605,3738
20231212,142400,9130166225,2605,2605,2605,2605,4531
20231212,142300,9118362970,2605,2605,2605,2600,3303
20231212,142200,9109760155,2605,2605,2605,2605,2
20231212,142100,9109754945,2600,2600,2605,2600,712
20231212,142000,9107903740,2600,2600,2605,2600,2919
20231212,141900,9100314080,2600,2600,2605,2600,4885
20231212,141800,9087602595,2600,2600,2605,2600,2641
20231212,141700,9080732220,2600,2600,2605,2600,804
20231212,141600,9078641770,2600,2605,2605,2600,4406
20231212,141500,9067182995,2600,2605,2605,2600,2165
20231212,141400,9061543355,2605,2605,2610,2605,4056
20231212,141300,9050970635,2600,2600,2600,2600,251
20231212,141200,9050318035,2600,2605,2610,2600,9271
20231212,141100,9026170175,2600,2600,2600,2600,2902
20231212,141000,9018624975,2595,2600,2600,2595,1280
20231212,140900,9015297610,2600,2600,2600,2595,3820
20231212,140800,9005371455,2595,2595,2600,2595,1034
20231212,140700,9002688160,2600,2600,2600,2595,4407
20231212,140600,8991239830,2600,2595,2600,2595,2702
20231212,140500,8984226950,2595,2600,2600,2595,1292
20231212,140400,8980873910,2600,2600,2600,2595,14305
20231212,140300,8943746615,2600,2600,2600,2600,176
20231212,140200,8943289015,2600,2600,2600,2600,235
20231212,140100,8942678015,2600,2600,2600,2600,52
20231212,140000,8942542815,2595,2600,2600,2595,1128
20231212,135900,8939612115,2595,2600,2605,2595,4850
20231212,135800,8927006030,2600,2600,2600,2600,2408
20231212,135700,8920745230,2600,2600,2600,2600,2858
20231212,135600,8913314430,2600,2595,2600,2595,5299
20231212,135500,8899544840,2600,2600,2600,2600,2819
20231212,135400,8892215440,2600,2595,2600,2595,2257
20231212,135300,8886358430,2595,2600,2600,2595,2389
20231212,135200,8880149295,2600,2600,2600,2600,835
20231212,135100,8877978295,2600,2600,2600,2600,4057
20231212,135000,8867430095,2600,2605,2605,2600,9628
20231212,134900,8842396940,2600,2600,2600,2600,7019
20231212,134800,8824147540,2600,2600,2600,2600,8486
20231212,134700,8802083940,2605,2605,2605,2600,5457
20231212,134600,8787869520,2605,2605,2605,2605,5981
20231212,134500,8772289015,2605,2605,2610,2605,5448
20231212,134400,8758095165,2605,2605,2605,2605,2298
20231212,134300,8752108875,2610,2610,2610,2605,1259
20231212,134200,8748828985,2610,2605,2610,2605,2353
20231212,134100,8742699065,2610,2610,2610,2605,4989
20231212,134000,8729702535,2605,2610,2610,2605,2002
20231212,133900,8724487320,2610,2610,2610,2605,1506
20231212,133800,8720563435,2610,2605,2610,2605,4504
20231212,133700,8708830470,2610,2610,2610,2605,531
20231212,133600,8707444610,2605,2610,2610,2605,1280
20231212,133500,8704108560,2610,2610,2610,2605,2438
20231212,133400,8697756995,2610,2610,2610,2610,1872
20231212,133300,8692871075,2605,2610,2610,2605,599
20231212,133200,8691309425,2605,2610,2610,2605,3060
20231212,133100,8683323075,2610,2605,2610,2605,6033
20231212,133000,8667604445,2605,2605,2610,2605,1374
20231212,132900,8664020330,2610,2605,2610,2605,4722
20231212,132800,8651716565,2605,2605,2610,2605,2295
20231212,132700,8645738060,2610,2605,2610,2605,3706
20231212,132600,8636074615,2610,2605,2610,2605,590
20231212,132500,8634537395,2605,2605,2605,2605,2994
20231212,132400,8626738025,2605,2605,2605,2600,2579
20231212,132300,8620031975,2600,2605,2605,2600,3777
20231212,132200,8610199605,2605,2605,2610,2605,2504
20231212,132100,8603676680,2605,2610,2610,2605,668
20231212,132000,8601934255,2610,2610,2610,2610,12
20231212,131900,8601902935,2610,2600,2610,2600,12453
20231212,131800,8569469575,2600,2600,2605,2600,294
20231212,131700,8568704175,2595,2600,2605,2595,8161
20231212,131600,8547493890,2595,2595,2600,2590,7999
20231212,131500,8526735295,2600,2595,2600,2595,3727
20231212,131400,8517055905,2600,2600,2600,2595,5056
20231212,131300,8503914805,2595,2600,2600,2595,2803
20231212,131200,8496629300,2600,2600,2600,2600,36
20231212,131100,8496535700,2600,2600,2600,2595,421
20231212,131000,8495443170,2595,2595,2600,2595,6892
20231212,130900,8477558400,2595,2595,2600,2595,14081
20231212,130800,8441017145,2595,2600,2600,2595,552
20231212,130700,8439582205,2600,2595,2600,2595,1043
20231212,130600,8436874905,2600,2600,2600,2595,2083
20231212,130500,8431461615,2600,2595,2600,2595,713
20231212,130400,8429609005,2595,2600,2600,2595,1570
20231212,130300,8425527010,2600,2600,2605,2600,20729
20231212,130200,8371631605,2600,2605,2605,2600,1736
20231212,130100,8367116005,2605,2605,2605,2600,427
20231212,130000,8366005000,2600,2605,2605,2600,2686
20231212,125900,8359020785,2605,2605,2605,2600,1074
20231212,125800,8356223820,2600,2605,2605,2600,119
20231212,125700,8355914345,2600,2605,2605,2600,4868
20231212,125600,8343245645,2600,2600,2605,2600,858
20231212,125500,8341014020,2600,2600,2605,2600,10505
20231212,125400,8313700560,2605,2600,2605,2600,503
20231212,125300,8312392460,2605,2605,2605,2600,3828
20231212,125200,8302422245,2605,2600,2605,2600,8904
20231212,125100,8279267840,2600,2600,2605,2600,902
20231212,125000,8276921930,2600,2600,2605,2600,5436
20231212,124900,8262785655,2605,2605,2605,2605,334
20231212,124800,8261915585,2605,2600,2605,2600,3028
20231212,124700,8254037055,2600,2605,2605,2600,838
20231212,124600,8251858000,2605,2605,2605,2600,2862
20231212,124500,8244403240,2605,2605,2605,2600,1090
20231212,124400,8241567390,2605,2600,2605,2600,701
20231212,124300,8239743785,2605,2605,2605,2600,2619
20231212,124200,8232930325,2605,2605,2605,2600,683
20231212,124100,8231151115,2600,2600,2605,2600,1823
20231212,124000,8226405215,2600,2610,2610,2600,4753
20231212,123900,8214024335,2610,2610,2610,2605,1012
20231212,123800,8211383390,2605,2605,2610,2605,82
20231212,123700,8211169775,2605,2600,2605,2600,13180
20231212,123600,8176843090,2600,2600,2605,2600,5846
20231212,123500,8161642710,2605,2600,2605,2600,4818
20231212,123400,8149101740,2600,2600,2605,2600,1200
20231212,123300,8145981020,2605,2605,2610,2605,3362
20231212,123200,8137222965,2605,2610,2610,2605,6449
20231212,123100,8120423030,2610,2605,2610,2605,2510
20231212,123000,8113883320,2610,2605,2610,2605,809
20231212,122900,8111772430,2610,2605,2610,2605,1087
20231212,122800,8108940275,2605,2605,2610,2605,1432
20231212,122700,8105209665,2610,2605,2610,2605,2276
20231212,122600,8099280620,2605,2605,2610,2605,9841
20231212,122500,8073606735,2610,2605,2610,2605,1504
20231212,122400,8069684315,2605,2605,2610,2605,13868
20231212,122300,8033518490,2605,2605,2605,2605,2113
20231212,122200,8028014125,2605,2605,2610,2600,6565
20231212,122100,8010921760,2605,2605,2605,2600,4356
20231212,122000,7999579050,2605,2600,2605,2600,107
20231212,121900,7999300410,2600,2605,2605,2600,3082
20231212,121800,7991279535,2605,2605,2605,2600,2486
20231212,121700,7984811175,2600,2605,2605,2600,8703
20231212,121600,7962139865,2605,2605,2610,2605,1871
20231212,121500,7957265650,2605,2610,2610,2605,4810
20231212,121400,7944735595,2605,2605,2610,2605,6192
20231212,121300,7928604935,2605,2610,2610,2605,134
20231212,121200,7928255365,2605,2610,2610,2605,4188
20231212,121100,7917345345,2610,2605,2610,2605,481
20231212,121000,7916090435,2610,2610,2610,2605,1345
20231212,120900,7912581890,2610,2610,2610,2610,615
20231212,120800,7910976740,2610,2610,2610,2605,793
20231212,120700,7908910095,2610,2610,2610,2605,5511
20231212,120600,7894528080,2610,2610,2610,2605,466
20231212,120500,7893313990,2610,2605,2610,2605,1148
20231212,120400,7890320920,2610,2610,2610,2610,2375
20231212,120300,7884122170,2605,2605,2610,2605,680
20231212,120200,7882348620,2610,2605,2610,2605,2363
20231212,120100,7876188690,2610,2610,2610,2610,3168
20231212,120000,7867920210,2605,2615,2615,2605,2538
20231212,115900,7861299140,2610,2615,2615,2610,4349
20231212,115800,7849929125,2610,2605,2615,2605,2798
20231212,115700,7842626355,2610,2605,2610,2605,2127
20231212,115600,7837080460,2605,2605,2610,2605,949
20231212,115500,7834603590,2610,2605,2610,2605,1404
20231212,115400,7830942545,2605,2610,2610,2605,4761
20231212,115300,7818532170,2605,2605,2605,2605,1838
20231212,115200,7813744180,2610,2615,2615,2610,6019
20231212,115100,7798026430,2615,2615,2615,2615,3067
20231212,115000,7790006225,2615,2610,2615,2610,37
20231212,114900,7789909500,2610,2610,2610,2610,2933
20231212,114800,7782254370,2610,2610,2610,2605,12480
20231212,114700,7749682220,2610,2605,2610,2605,4498
20231212,114600,7737964120,2605,2600,2605,2600,2919
20231212,114500,7730362125,2605,2605,2605,2600,3060
20231212,114400,7722405945,2600,2600,2605,2600,5620
20231212,114300,7707775365,2605,2605,2605,2600,13090
20231212,114200,7673719960,2605,2610,2610,2600,11135
20231212,114100,7644717990,2610,2610,2615,2610,5904
20231212,114000,7629308050,2615,2610,2615,2610,7039
20231212,113900,7610935955,2610,2615,2615,2610,3051
20231212,113800,7602959675,2615,2615,2615,2615,6567
20231212,113700,7585786970,2615,2610,2615,2605,7412
20231212,113600,7566439870,2610,2605,2610,2605,5626
20231212,113500,7551774585,2610,2610,2615,2605,30882
20231212,113400,7471174635,2610,2610,2615,2610,9619
20231212,113300,7446067880,2615,2615,2615,2610,2759
20231212,113200,7438866635,2610,2615,2620,2610,26670
20231212,113100,7369120525,2615,2620,2625,2615,29457
20231212,113000,7291955950,2625,2620,2625,2620,2315
20231212,112900,7285890645,2620,2620,2625,2620,3097
20231212,112800,7277772730,2625,2620,2625,2620,5022
20231212,112700,7264615060,2625,2620,2625,2620,651
20231212,112600,7262909430,2620,2625,2625,2620,3778
20231212,112500,7253010820,2625,2620,2625,2620,1406
20231212,112400,7249325350,2630,2625,2630,2620,17973
20231212,112300,7202172305,2625,2625,2625,2620,6699
20231212,112200,7184608920,2625,2625,2630,2625,6290
20231212,112100,7168097620,2625,2625,2625,2625,1671
20231212,112000,7163711245,2625,2625,2630,2625,4329
20231212,111900,7152335190,2620,2625,2630,2620,3715
20231212,111800,7142581490,2620,2625,2625,2620,3209
20231212,111700,7134160830,2625,2620,2625,2620,6416
20231212,111600,7117319850,2625,2620,2625,2620,2821
20231212,111500,7109920805,2620,2625,2625,2620,554
20231212,111400,7108467455,2630,2625,2630,2620,3925
20231212,111300,7098164270,2630,2625,2630,2625,6062
20231212,111200,7082244425,2625,2625,2625,2620,1469
20231212,111100,7078388360,2625,2625,2625,2620,7499
20231212,111000,7058704985,2620,2625,2625,2620,5855
20231212,110900,7043339825,2625,2630,2630,2620,4146
20231212,110800,7032456755,2630,2625,2630,2625,2221
20231212,110700,7026625815,2625,2625,2625,2625,1467
20231212,110600,7022774940,2625,2625,2625,2625,2180
20231212,110500,7017052440,2625,2625,2630,2625,1275
20231212,110400,7013705560,2625,2625,2625,2625,3451
20231212,110300,7004646685,2625,2630,2635,2625,1870
20231212,110200,6999734690,2630,2635,2635,2625,2219
20231212,110100,6993891245,2635,2635,2635,2620,28025
20231212,110000,6920304845,2635,2625,2635,2625,2631
20231212,105900,6913386885,2630,2625,2630,2625,1754
20231212,105800,6908782280,2625,2625,2625,2620,4524
20231212,105700,6896906850,2625,2625,2630,2625,12431
20231212,105600,6864275325,2625,2625,2630,2625,1871
20231212,105500,6859363895,2625,2625,2625,2620,3763
20231212,105400,6849487980,2630,2630,2630,2625,4433
20231212,105300,6837831900,2630,2630,2635,2630,2013
20231212,105200,6832536410,2625,2630,2635,2625,4243
20231212,105100,6821368835,2630,2630,2630,2625,15913
20231212,105000,6779573745,2630,2630,2635,2630,3127
20231212,104900,6771345015,2630,2635,2635,2630,1751
20231212,104800,6766733145,2635,2630,2635,2625,19895
20231212,104700,6714319795,2630,2635,2635,2625,16310
20231212,104600,6671477500,2630,2630,2640,2630,5369
20231212,104500,6657348110,2630,2630,2640,2630,7866
20231212,104400,6636638230,2635,2625,2635,2625,8497
20231212,104300,6614261145,2630,2625,2630,2625,21720
20231212,104200,6557212850,2625,2630,2630,2625,10883
20231212,104100,6528615700,2630,2630,2635,2630,14183
20231212,104000,6491314280,2630,2630,2635,2630,2573
20231212,103900,6484546285,2630,2635,2635,2625,13353
20231212,103800,6449435825,2635,2635,2635,2630,12400
20231212,103700,6416821555,2630,2635,2640,2630,13766
20231212,103600,6380566610,2640,2640,2645,2635,7698
20231212,103500,6360244240,2640,2640,2645,2640,6470
20231212,103400,6343163195,2645,2645,2645,2640,5342
20231212,103300,6329043365,2645,2640,2645,2635,13082
20231212,103200,6294470295,2640,2635,2640,2635,28083
20231212,103100,6220385025,2635,2645,2645,2635,8470
20231212,103000,6198062235,2635,2640,2645,2635,9585
20231212,102900,6172785595,2640,2645,2645,2635,10029
20231212,102800,6146321395,2645,2645,2650,2645,4163
20231212,102700,6135309970,2650,2650,2650,2645,5999
20231212,102600,6119426770,2650,2650,2650,2645,6642
20231212,102500,6101827755,2650,2645,2650,2640,24715
20231212,102400,6036392795,2645,2630,2645,2630,15420
20231212,102300,5995729925,2630,2635,2640,2630,24812
20231212,102200,5930383555,2640,2640,2650,2635,24114
20231212,102100,5866727240,2640,2650,2650,2640,17052
20231212,102000,5821637185,2650,2645,2650,2645,13887
20231212,101900,5784872945,2645,2650,2655,2645,8772
20231212,101800,5761627120,2650,2650,2650,2645,8281
20231212,101700,5739690775,2650,2650,2655,2645,7049
20231212,101600,5721016225,2645,2665,2665,2645,21241
20231212,101500,5664671690,2665,2660,2665,2660,25189
20231212,101400,5597572090,2660,2665,2670,2660,6847
20231212,101300,5579325005,2660,2665,2665,2660,19211
20231212,101200,5528134635,2660,2665,2670,2660,31792
20231212,101100,5443418145,2660,2660,2665,2645,23870
20231212,101000,5379960065,2665,2645,2665,2640,61003
20231212,100900,5217909930,2645,2650,2650,2640,12728
20231212,100800,5184252400,2645,2650,2650,2640,19662
20231212,100700,5132229210,2645,2645,2655,2645,21587
20231212,100600,5075041290,2650,2645,2655,2645,28102
20231212,100500,5000616240,2645,2665,2665,2645,93910
20231212,100400,4751147905,2665,2660,2665,2660,42458
20231212,100300,4638015195,2665,2660,2665,2655,40733
20231212,100200,4529651160,2655,2655,2660,2655,20254
20231212,100100,4475849505,2655,2655,2660,2650,38151
20231212,100000,4374567350,2650,2645,2660,2645,68651
20231212,095900,4192542145,2645,2645,2655,2640,25920
20231212,095800,4123863635,2640,2640,2650,2635,43444
20231212,095700,4009101485,2635,2635,2640,2635,24959
20231212,095600,3943321755,2635,2635,2640,2630,8394
20231212,095500,3921193720,2635,2630,2640,2630,33365
20231212,095400,3833230130,2630,2635,2635,2630,21999
20231212,095300,3775323595,2635,2635,2635,2630,8964
20231212,095200,3751711910,2635,2640,2645,2630,22753
20231212,095100,3691708120,2640,2635,2645,2635,61843
20231212,095000,3528431390,2630,2630,2635,2625,31989
20231212,094900,3444354685,2630,2615,2640,2615,132259
20231212,094800,3097036700,2620,2615,2620,2610,23255
20231212,094700,3036229450,2615,2610,2615,2610,4223
20231212,094600,3025202770,2610,2605,2610,2600,30489
20231212,094500,2945653495,2605,2605,2610,2605,3552
20231212,094400,2936398610,2610,2605,2610,2600,11875
20231212,094300,2905462235,2605,2605,2605,2600,8112
20231212,094200,2884331505,2605,2600,2605,2595,7444
20231212,094100,2864975790,2600,2600,2600,2595,8303
20231212,094000,2843400165,2600,2590,2600,2590,9774
20231212,093900,2818013150,2595,2590,2600,2590,9421
20231212,093800,2793594185,2590,2600,2600,2590,30637
20231212,093700,2714081155,2600,2610,2610,2600,24947
20231212,093600,2649179020,2610,2605,2610,2600,9213
20231212,093500,2625170790,2600,2600,2605,2600,8246
20231212,093400,2603700315,2600,2610,2610,2595,25108
20231212,093300,2538409785,2610,2610,2620,2605,105629
20231212,093200,2262601750,2615,2610,2620,2610,49981
20231212,093100,2131834775,2615,2610,2625,2605,68071
20231212,093000,1953789295,2615,2610,2615,2600,27253
20231212,092900,1882762395,2605,2595,2610,2595,21642
20231212,092800,1826330385,2595,2590,2595,2590,5392
20231212,092700,1812356590,2590,2600,2605,2590,7340
20231212,092600,1793307060,2600,2610,2610,2600,16150
20231212,092500,1751251100,2605,2600,2610,2600,15870
20231212,092400,1709886845,2600,2585,2605,2585,11069
20231212,092300,1681147800,2585,2580,2595,2580,32375
20231212,092200,1597355295,2585,2585,2590,2580,7694
20231212,092100,1577452025,2580,2585,2590,2580,8793
20231212,092000,1554715165,2585,2585,2585,2580,11363
20231212,091900,1525342470,2585,2585,2590,2580,11033
20231212,091800,1496833815,2585,2590,2590,2585,18272
20231212,091700,1449599130,2590,2585,2590,2585,5446
20231212,091600,1435519405,2585,2585,2585,2580,12036
20231212,091500,1404429950,2580,2585,2590,2580,13193
20231212,091400,1370354830,2585,2585,2585,2580,9622
20231212,091300,1345488430,2580,2585,2585,2580,5807
20231212,091200,1330494770,2585,2575,2585,2575,7067
20231212,091100,1312242765,2575,2565,2590,2565,52987
20231212,091000,1176008600,2565,2570,2575,2565,34078
20231212,090900,1088511110,2570,2575,2575,2570,22103
20231212,090800,1031697465,2570,2575,2580,2570,19262
20231212,090700,982127825,2575,2575,2580,2575,14061
20231212,090600,945904965,2575,2575,2580,2570,16636
20231212,090500,903091520,2575,2575,2580,2570,21554
20231212,090400,847633565,2575,2575,2575,2570,11970
20231212,090300,816835150,2575,2590,2590,2570,42947
20231212,090200,706185060,2585,2575,2615,2570,58879
20231212,090100,554055600,2575,2595,2600,2565,97041
20231212,090000,303379180,2595,2610,2620,2590,113012