stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183400,6151539620,2425,2425,2425,2425,39292
20231219,183300,6151539620,2425,2425,2425,2425,0
20231219,183200,6151539620,2425,2425,2425,2425,0
20231219,183100,6151539620,2425,2425,2425,2425,0
20231219,183000,6151539620,2425,2425,2425,2425,0
20231219,182900,6151539620,2425,2425,2425,2425,0
20231219,182800,6151539620,2425,2425,2425,2425,0
20231219,182700,6151539620,2425,2425,2425,2425,0
20231219,182600,6151539620,2425,2425,2425,2425,0
20231219,182500,6151539620,2425,2425,2425,2425,0
20231219,182400,6151539620,2425,2425,2425,2425,0
20231219,182300,6151539620,2425,2425,2425,2425,0
20231219,182200,6151539620,2425,2425,2425,2425,0
20231219,182100,6151539620,2425,2425,2425,2425,0
20231219,182000,6151539620,2425,2425,2425,2425,0
20231219,181900,6151539620,2425,2425,2425,2425,0
20231219,181800,6151539620,2425,2425,2425,2425,0
20231219,181700,6151539620,2425,2425,2425,2425,0
20231219,181600,6151539620,2425,2425,2425,2425,0
20231219,181500,6151539620,2425,2425,2425,2425,0
20231219,181400,6151539620,2425,2425,2425,2425,0
20231219,181300,6151539620,2425,2425,2425,2425,0
20231219,181200,6151539620,2425,2425,2425,2425,0
20231219,181100,6151539620,2425,2425,2425,2425,0
20231219,181000,6151539620,2425,2425,2425,2425,0
20231219,180900,6151539620,2425,2425,2425,2425,0
20231219,180800,6151539620,2425,2425,2425,2425,0
20231219,180700,6151539620,2425,2425,2425,2425,0
20231219,180600,6151539620,2425,2425,2425,2425,0
20231219,180500,6151539620,2425,2425,2425,2425,0
20231219,180400,6151539620,2425,2425,2425,2425,39292
20231219,180300,6151539620,2425,2425,2425,2425,0
20231219,180200,6151539620,2425,2425,2425,2425,0
20231219,180100,6151539620,2425,2425,2425,2425,0
20231219,180000,6151539620,2425,2425,2425,2425,0
20231219,175900,6151539620,2425,2425,2425,2425,0
20231219,175800,6151539620,2425,2425,2425,2425,0
20231219,175700,6151539620,2425,2425,2425,2425,0
20231219,175600,6151539620,2425,2425,2425,2425,0
20231219,175500,6151539620,2425,2425,2425,2425,0
20231219,175400,6151539620,2425,2425,2425,2425,0
20231219,175300,6151539620,2425,2425,2425,2425,0
20231219,175200,6151539620,2425,2425,2425,2425,0
20231219,175100,6151539620,2425,2425,2425,2425,0
20231219,175000,6151539620,2425,2425,2425,2425,0
20231219,174900,6151539620,2425,2425,2425,2425,0
20231219,174800,6151539620,2425,2425,2425,2425,0
20231219,174700,6151539620,2425,2425,2425,2425,0
20231219,174600,6151539620,2425,2425,2425,2425,0
20231219,174500,6151539620,2425,2425,2425,2425,0
20231219,174400,6151539620,2425,2425,2425,2425,0
20231219,174300,6151539620,2425,2425,2425,2425,0
20231219,174200,6151539620,2425,2425,2425,2425,0
20231219,174100,6151539620,2425,2425,2425,2425,0
20231219,174000,6151539620,2425,2425,2425,2425,0
20231219,173900,6151539620,2425,2425,2425,2425,0
20231219,173800,6151539620,2425,2425,2425,2425,0
20231219,173700,6151539620,2425,2425,2425,2425,0
20231219,173600,6151539620,2425,2425,2425,2425,0
20231219,173500,6151539620,2425,2425,2425,2425,0
20231219,173400,6151539620,2425,2425,2425,2425,39292
20231219,173300,6151539620,2425,2425,2425,2425,0
20231219,173200,6151539620,2425,2425,2425,2425,0
20231219,173100,6151539620,2425,2425,2425,2425,0
20231219,173000,6151539620,2425,2425,2425,2425,0
20231219,172900,6151539620,2425,2425,2425,2425,0
20231219,172800,6151539620,2425,2425,2425,2425,0
20231219,172700,6151539620,2425,2425,2425,2425,0
20231219,172600,6151539620,2425,2425,2425,2425,0
20231219,172500,6151539620,2425,2425,2425,2425,0
20231219,172400,6151539620,2425,2425,2425,2425,0
20231219,172300,6151539620,2425,2425,2425,2425,0
20231219,172200,6151539620,2425,2425,2425,2425,0
20231219,172100,6151539620,2425,2425,2425,2425,0
20231219,172000,6151539620,2425,2425,2425,2425,0
20231219,171900,6151539620,2425,2425,2425,2425,0
20231219,171800,6151539620,2425,2425,2425,2425,0
20231219,171700,6151539620,2425,2425,2425,2425,0
20231219,171600,6151539620,2425,2425,2425,2425,0
20231219,171500,6151539620,2425,2425,2425,2425,0
20231219,171400,6151539620,2425,2425,2425,2425,0
20231219,171300,6151539620,2425,2425,2425,2425,0
20231219,171200,6151539620,2425,2425,2425,2425,0
20231219,171100,6151539620,2425,2425,2425,2425,0
20231219,171000,6151539620,2425,2425,2425,2425,0
20231219,170900,6151539620,2425,2425,2425,2425,0
20231219,170800,6151539620,2425,2425,2425,2425,0
20231219,170700,6151539620,2425,2425,2425,2425,0
20231219,170600,6151539620,2425,2425,2425,2425,0
20231219,170500,6151539620,2425,2425,2425,2425,0
20231219,170400,6151539620,2425,2425,2425,2425,39292
20231219,170300,6151539620,2425,2425,2425,2425,0
20231219,170200,6151539620,2425,2425,2425,2425,0
20231219,170100,6151539620,2425,2425,2425,2425,0
20231219,170000,6151539620,2425,2425,2425,2425,0
20231219,165900,6151539620,2425,2425,2425,2425,0
20231219,165800,6151539620,2425,2425,2425,2425,0
20231219,165700,6151539620,2425,2425,2425,2425,0
20231219,165600,6151539620,2425,2425,2425,2425,0
20231219,165500,6151539620,2425,2425,2425,2425,0
20231219,165400,6151539620,2425,2425,2425,2425,0
20231219,165300,6151539620,2425,2425,2425,2425,0
20231219,165200,6151539620,2425,2425,2425,2425,0
20231219,165100,6151539620,2425,2425,2425,2425,0
20231219,165000,6151539620,2425,2425,2425,2425,0
20231219,164900,6151539620,2425,2425,2425,2425,0
20231219,164800,6151539620,2425,2425,2425,2425,0
20231219,164700,6151539620,2425,2425,2425,2425,0
20231219,164600,6151539620,2425,2425,2425,2425,0
20231219,164500,6151539620,2425,2425,2425,2425,0
20231219,164400,6151539620,2425,2425,2425,2425,0
20231219,164300,6151539620,2425,2425,2425,2425,0
20231219,164200,6151539620,2425,2425,2425,2425,0
20231219,164100,6151539620,2425,2425,2425,2425,0
20231219,164000,6151539620,2425,2425,2425,2425,0
20231219,163900,6151539620,2425,2425,2425,2425,0
20231219,163800,6151539620,2425,2425,2425,2425,0
20231219,163700,6151539620,2425,2425,2425,2425,0
20231219,163600,6151539620,2425,2425,2425,2425,0
20231219,163500,6151539620,2425,2425,2425,2425,0
20231219,163400,6151539620,2425,2425,2425,2425,39292
20231219,163300,6151539620,2425,2425,2425,2425,0
20231219,163200,6151539620,2425,2425,2425,2425,0
20231219,163100,6151539620,2425,2425,2425,2425,0
20231219,163000,6151539620,2425,2425,2425,2425,0
20231219,162900,6151539620,2425,2425,2425,2425,0
20231219,162800,6151539620,2425,2425,2425,2425,0
20231219,162700,6151539620,2425,2425,2425,2425,0
20231219,162600,6151539620,2425,2425,2425,2425,0
20231219,162500,6151539620,2425,2425,2425,2425,0
20231219,162400,6151539620,2425,2425,2425,2425,0
20231219,162300,6151539620,2425,2425,2425,2425,0
20231219,162200,6151539620,2425,2425,2425,2425,0
20231219,162100,6151539620,2425,2425,2425,2425,0
20231219,162000,6151539620,2425,2425,2425,2425,0
20231219,161900,6151539620,2425,2425,2425,2425,0
20231219,161800,6151539620,2425,2425,2425,2425,0
20231219,161700,6151539620,2425,2425,2425,2425,0
20231219,161600,6151539620,2425,2425,2425,2425,0
20231219,161500,6151539620,2425,2425,2425,2425,0
20231219,161400,6151539620,2425,2425,2425,2425,0
20231219,161300,6151539620,2425,2425,2425,2425,0
20231219,161200,6151539620,2425,2425,2425,2425,0
20231219,161100,6151539620,2425,2425,2425,2425,0
20231219,161000,6151539620,2425,2425,2425,2425,0
20231219,160900,6151539620,2425,2425,2425,2425,0
20231219,160800,6151539620,2425,2425,2425,2425,0
20231219,160700,6151539620,2425,2425,2425,2425,0
20231219,160600,6151539620,2425,2425,2425,2425,0
20231219,160500,6151539620,2425,2425,2425,2425,0
20231219,160400,6151539620,2425,2425,2425,2425,39292
20231219,160300,6151539620,2425,2425,2425,2425,0
20231219,160200,6151539620,2425,2425,2425,2425,0
20231219,160100,6151539620,2425,2425,2425,2425,0
20231219,160000,6151539620,2425,2425,2425,2425,0
20231219,155900,6151539620,2425,2425,2425,2425,0
20231219,155800,6151539620,2425,2425,2425,2425,0
20231219,155700,6151539620,2425,2425,2425,2425,0
20231219,155600,6151539620,2425,2425,2425,2425,0
20231219,155500,6151539620,2425,2425,2425,2425,0
20231219,155400,6151539620,2425,2425,2425,2425,0
20231219,155300,6151539620,2425,2425,2425,2425,0
20231219,155200,6151539620,2425,2425,2425,2425,0
20231219,155100,6151539620,2425,2425,2425,2425,0
20231219,155000,6151539620,2425,2425,2425,2425,0
20231219,154900,6151539620,2425,2425,2425,2425,0
20231219,154800,6151539620,2425,2425,2425,2425,0
20231219,154700,6151539620,2425,2425,2425,2425,0
20231219,154600,6151539620,2425,2425,2425,2425,0
20231219,154500,6151539620,2425,2425,2425,2425,0
20231219,154400,6151539620,2425,2425,2425,2425,0
20231219,154300,6151539620,2425,2425,2425,2425,0
20231219,154200,6151539620,2425,2425,2425,2425,0
20231219,154100,6151539620,2425,2425,2425,2425,0
20231219,154000,6151539620,2425,2425,2425,2425,0
20231219,153900,6151539620,2425,2425,2425,2425,0
20231219,153800,6151539620,2425,2425,2425,2425,0
20231219,153700,6151539620,2425,2425,2425,2425,0
20231219,153600,6151539620,2425,2425,2425,2425,0
20231219,153500,6151539620,2425,2425,2425,2425,0
20231219,153400,6151539620,2425,2425,2425,2425,39292
20231219,153300,6151539620,2425,2425,2425,2425,0
20231219,153200,6151539620,2425,2425,2425,2425,0
20231219,153100,6151539620,2425,2425,2425,2425,0
20231219,153000,6151539620,2425,2425,2425,2425,39292
20231219,152900,6056256520,2430,2430,2430,2430,0
20231219,152800,6056256520,2430,2430,2430,2430,0
20231219,152700,6056256520,2430,2430,2430,2430,0
20231219,152600,6056256520,2430,2430,2430,2430,0
20231219,152500,6056256520,2430,2430,2430,2430,0
20231219,152400,6056256520,2430,2430,2430,2430,0
20231219,152300,6056256520,2430,2430,2430,2430,0
20231219,152200,6056256520,2430,2430,2430,2430,0
20231219,152100,6056256520,2430,2430,2430,2430,0
20231219,152000,6056256520,2430,2430,2430,2430,0
20231219,151900,6056256520,2430,2435,2435,2430,1225
20231219,151800,6053279175,2430,2430,2435,2425,5390
20231219,151700,6040182115,2435,2430,2435,2430,1910
20231219,151600,6035540700,2430,2430,2435,2425,1809
20231219,151500,6031147645,2425,2430,2435,2425,5974
20231219,151400,6016642550,2430,2430,2435,2425,11810
20231219,151300,5987955160,2430,2430,2430,2425,10455
20231219,151200,5962561260,2430,2430,2435,2425,4648
20231219,151100,5951276335,2430,2430,2435,2425,13449
20231219,151000,5918600435,2430,2430,2430,2425,477
20231219,150900,5917441335,2430,2430,2430,2425,5709
20231219,150800,5903572350,2430,2430,2430,2425,10956
20231219,150700,5876960920,2430,2425,2430,2425,3377
20231219,150600,5868766445,2425,2430,2430,2425,2114
20231219,150500,5863635335,2425,2430,2430,2425,6673
20231219,150400,5847452440,2430,2430,2430,2425,5582
20231219,150300,5833890920,2430,2430,2430,2425,861
20231219,150200,5831802455,2425,2425,2430,2420,2384
20231219,150100,5826025455,2430,2425,2430,2420,3544
20231219,150000,5817429425,2430,2420,2430,2420,2427
20231219,145900,5811538735,2430,2425,2430,2420,1678
20231219,145800,5807474245,2420,2425,2430,2420,7844
20231219,145700,5788455530,2425,2425,2430,2425,8634
20231219,145600,5767497000,2430,2420,2430,2420,1444
20231219,145500,5763999375,2430,2425,2430,2420,18073
20231219,145400,5720173400,2420,2425,2425,2420,5850
20231219,145300,5706002150,2425,2425,2425,2420,3029
20231219,145200,5698662925,2425,2425,2425,2420,791
20231219,145100,5696745565,2425,2420,2430,2420,6872
20231219,145000,5680104045,2425,2425,2425,2425,3707
20231219,144900,5671114570,2425,2425,2425,2425,2141
20231219,144800,5665922645,2425,2425,2430,2420,1504
20231219,144700,5662280390,2425,2420,2425,2420,5238
20231219,144600,5649589470,2420,2425,2425,2420,4176
20231219,144500,5639465170,2425,2430,2430,2425,2240
20231219,144400,5634030840,2420,2420,2430,2420,132
20231219,144300,5633710540,2425,2430,2430,2420,1362
20231219,144200,5630413190,2420,2425,2430,2420,3857
20231219,144100,5621076730,2425,2425,2430,2420,1787
20231219,144000,5616741550,2425,2420,2430,2420,12218
20231219,143900,5587112940,2425,2425,2425,2420,4622
20231219,143800,5575905790,2420,2425,2425,2420,1134
20231219,143700,5573157000,2425,2420,2425,2420,5661
20231219,143600,5559456025,2425,2425,2425,2420,17637
20231219,143500,5516740320,2425,2425,2425,2425,1535
20231219,143400,5513017945,2425,2420,2425,2420,2165
20231219,143300,5507770210,2420,2425,2430,2420,2720
20231219,143200,5501181120,2425,2425,2430,2425,2980
20231219,143100,5493954615,2425,2425,2430,2420,3343
20231219,143000,5485856070,2425,2425,2430,2420,9377
20231219,142900,5463126875,2425,2425,2425,2420,1507
20231219,142800,5459475675,2425,2425,2425,2420,7237
20231219,142700,5441939960,2425,2425,2425,2420,4270
20231219,142600,5431595210,2425,2425,2425,2420,1420
20231219,142500,5428155810,2420,2425,2425,2420,3852
20231219,142400,5418822780,2425,2425,2425,2420,4510
20231219,142300,5407899455,2425,2425,2425,2420,127
20231219,142200,5407591940,2420,2425,2425,2420,3627
20231219,142100,5398801060,2425,2425,2425,2420,1442
20231219,142000,5395309845,2425,2425,2425,2420,2027
20231219,141900,5390396870,2425,2425,2425,2425,2418
20231219,141800,5384533220,2425,2425,2425,2425,3953
20231219,141700,5374947195,2425,2420,2425,2420,4071
20231219,141600,5365089160,2425,2425,2425,2420,3044
20231219,141500,5357709945,2425,2420,2425,2420,18515
20231219,141400,5312903000,2425,2425,2430,2420,2428
20231219,141300,5307015390,2430,2430,2430,2420,3330
20231219,141200,5298949980,2425,2425,2430,2425,595
20231219,141100,5297507005,2425,2425,2425,2420,13910
20231219,141000,5263775455,2420,2430,2430,2420,18124
20231219,140900,5219839195,2425,2425,2430,2425,165
20231219,140800,5219439020,2430,2430,2430,2430,22
20231219,140700,5219385560,2425,2430,2430,2425,1154
20231219,140600,5216586165,2430,2425,2430,2425,3255
20231219,140500,5208690270,2430,2425,2430,2425,2996
20231219,140400,5201424415,2430,2425,2430,2425,1040
20231219,140300,5198898735,2430,2430,2430,2430,394
20231219,140200,5197941315,2430,2430,2430,2425,4408
20231219,140100,5187230805,2430,2425,2430,2425,3766
20231219,140000,5178095185,2425,2425,2425,2425,3576
20231219,135900,5169423385,2425,2425,2425,2420,4202
20231219,135800,5159238840,2425,2430,2430,2425,4491
20231219,135700,5148346785,2430,2425,2430,2425,4814
20231219,135600,5136672585,2430,2430,2430,2425,880
20231219,135500,5134538535,2425,2430,2430,2425,734
20231219,135400,5132758500,2430,2430,2430,2430,513
20231219,135300,5131511910,2430,2425,2430,2420,3009
20231219,135200,5124220365,2430,2425,2430,2425,907
20231219,135100,5122020730,2425,2425,2425,2420,10869
20231219,135000,5095688655,2425,2425,2425,2425,432
20231219,134900,5094641055,2425,2425,2430,2425,1652
20231219,134800,5090634555,2425,2425,2425,2420,2929
20231219,134700,5083533630,2425,2425,2425,2420,2793
20231219,134600,5076766180,2425,2430,2430,2420,2285
20231219,134500,5071232150,2425,2425,2425,2425,221
20231219,134400,5070696225,2425,2430,2430,2420,5804
20231219,134300,5056623050,2430,2425,2430,2425,655
20231219,134200,5055031900,2430,2425,2430,2420,1162
20231219,134100,5052214060,2425,2425,2425,2420,1730
20231219,134000,5048020395,2425,2425,2425,2425,1473
20231219,133900,5044448370,2425,2420,2425,2420,3395
20231219,133800,5036219995,2425,2420,2425,2420,13194
20231219,133700,5004271045,2425,2425,2425,2425,855
20231219,133600,5002197670,2425,2430,2430,2425,3860
20231219,133500,4992837160,2425,2425,2425,2425,1631
20231219,133400,4988881985,2430,2430,2430,2425,25782
20231219,133300,4926360580,2430,2430,2430,2430,302
20231219,133200,4925626720,2430,2430,2430,2425,3099
20231219,133100,4918108515,2430,2430,2430,2425,1566
20231219,133000,4914306305,2430,2425,2430,2425,3194
20231219,132900,4906555855,2425,2425,2430,2425,1093
20231219,132800,4903903140,2425,2430,2430,2425,286
20231219,132700,4903209580,2425,2430,2430,2425,6046
20231219,132600,4888533485,2430,2430,2430,2425,420
20231219,132500,4887513240,2430,2430,2430,2425,877
20231219,132400,4885382380,2425,2430,2430,2425,1619
20231219,132300,4881455740,2430,2425,2430,2425,122
20231219,132200,4881159800,2425,2430,2430,2425,895
20231219,132100,4878989315,2430,2430,2430,2430,6
20231219,132000,4878974735,2430,2430,2430,2425,460
20231219,131900,4877857935,2430,2430,2430,2425,857
20231219,131800,4875779590,2425,2430,2430,2425,15508
20231219,131700,4838169985,2430,2425,2430,2425,1775
20231219,131600,4833865605,2425,2425,2430,2425,1142
20231219,131500,4831096200,2425,2430,2430,2425,3178
20231219,131400,4823389350,2430,2425,2430,2425,2305
20231219,131300,4817799700,2425,2430,2430,2425,634
20231219,131200,4816261080,2430,2430,2430,2430,479
20231219,131100,4815097110,2425,2430,2430,2425,2311
20231219,131000,4809487250,2425,2430,2430,2425,84
20231219,130900,4809283480,2430,2430,2430,2425,712
20231219,130800,4807556375,2430,2425,2430,2425,5615
20231219,130700,4793937995,2430,2425,2430,2425,142
20231219,130600,4793593470,2430,2430,2430,2425,3256
20231219,130500,4785694140,2430,2430,2430,2425,2481
20231219,130400,4779676905,2430,2425,2430,2425,2891
20231219,130300,4772659375,2430,2425,2430,2425,5710
20231219,130200,4758809880,2430,2430,2430,2430,2
20231219,130100,4758805020,2425,2430,2430,2425,1300
20231219,130000,4755652415,2430,2430,2430,2430,40
20231219,125900,4755555215,2430,2430,2430,2430,118
20231219,125800,4755268475,2430,2430,2430,2425,1885
20231219,125700,4750697015,2430,2430,2430,2425,3368
20231219,125600,4742527105,2425,2425,2430,2425,9026
20231219,125500,4720636550,2430,2430,2430,2430,11
20231219,125400,4720609820,2430,2430,2430,2430,315
20231219,125300,4719844370,2430,2430,2430,2430,37
20231219,125200,4719754460,2430,2425,2430,2425,242
20231219,125100,4719167400,2425,2430,2430,2425,1288
20231219,125000,4716043980,2430,2430,2430,2425,452
20231219,124900,4714947570,2430,2425,2430,2425,2685
20231219,124800,4708436425,2430,2430,2430,2430,189
20231219,124700,4707977155,2430,2425,2430,2420,7830
20231219,124600,4688994900,2420,2420,2425,2420,1060
20231219,124500,4686426995,2420,2420,2425,2420,11318
20231219,124400,4658986360,2425,2425,2425,2420,935
20231219,124300,4656721485,2425,2425,2425,2420,225
20231219,124200,4656176360,2420,2420,2425,2420,5168
20231219,124100,4643669405,2420,2420,2420,2420,836
20231219,124000,4641646285,2425,2425,2425,2420,856
20231219,123900,4639570800,2420,2425,2425,2420,311
20231219,123800,4638817010,2425,2425,2425,2420,920
20231219,123700,4636588835,2420,2425,2425,2420,917
20231219,123600,4634369145,2425,2425,2425,2420,8413
20231219,123500,4613969620,2425,2425,2425,2425,1334
20231219,123400,4610734670,2425,2425,2425,2425,440
20231219,123300,4609667670,2425,2425,2425,2420,1587
20231219,123200,4605819205,2425,2425,2425,2425,2611
20231219,123100,4599487530,2425,2425,2425,2420,617
20231219,123000,4597992305,2425,2420,2430,2420,7378
20231219,122900,4580129390,2430,2425,2430,2420,59210
20231219,122800,4436834505,2425,2430,2430,2420,4345
20231219,122700,4426305795,2425,2430,2430,2420,5051
20231219,122600,4414075620,2430,2430,2430,2420,11039
20231219,122500,4387330490,2425,2425,2430,2425,3904
20231219,122400,4377862885,2430,2425,2430,2420,4385
20231219,122300,4367230060,2425,2420,2425,2420,7510
20231219,122200,4349040325,2425,2425,2425,2420,917
20231219,122100,4346819320,2425,2420,2425,2420,3311
20231219,122000,4338792755,2420,2430,2430,2420,1975
20231219,121900,4334003480,2430,2425,2430,2425,472
20231219,121800,4332858465,2425,2430,2430,2420,4498
20231219,121700,4321952795,2430,2430,2430,2425,9512
20231219,121600,4298886020,2430,2430,2430,2425,376
20231219,121500,4297972620,2425,2430,2430,2425,13413
20231219,121400,4265445510,2430,2430,2430,2425,440
20231219,121300,4264376320,2430,2430,2430,2425,2011
20231219,121200,4259490065,2430,2430,2430,2425,3742
20231219,121100,4250413150,2425,2425,2425,2425,3429
20231219,121000,4242097825,2430,2425,2430,2425,2120
20231219,120900,4236956225,2430,2425,2430,2425,1051
20231219,120800,4234402545,2425,2430,2430,2425,2069
20231219,120700,4229384875,2425,2430,2430,2425,1214
20231219,120600,4226440735,2430,2430,2430,2425,1438
20231219,120500,4222952160,2425,2425,2430,2425,2927
20231219,120400,4215851535,2425,2425,2430,2420,3364
20231219,120300,4207685550,2420,2430,2430,2420,8320
20231219,120200,4187509045,2425,2430,2430,2425,1380
20231219,120100,4184162390,2430,2425,2430,2425,626
20231219,120000,4182644190,2425,2425,2425,2425,4145
20231219,115900,4172592565,2430,2425,2430,2425,3796
20231219,115800,4163386750,2425,2425,2425,2425,16204
20231219,115700,4124092050,2425,2425,2430,2425,2008
20231219,115600,4119221140,2430,2425,2430,2425,2766
20231219,115500,4112510585,2430,2430,2430,2425,971
20231219,115400,4110151215,2430,2430,2430,2430,4600
20231219,115300,4098973215,2430,2430,2430,2425,7325
20231219,115200,4081209950,2430,2425,2430,2425,1242
20231219,115100,4078197090,2430,2430,2430,2430,313
20231219,115000,4077436500,2430,2430,2430,2430,30
20231219,114900,4077363600,2430,2425,2430,2425,310
20231219,114800,4076611800,2430,2430,2430,2430,87
20231219,114700,4076400390,2430,2430,2430,2430,209
20231219,114600,4075892520,2430,2430,2430,2430,116
20231219,114500,4075610640,2430,2430,2430,2425,1880
20231219,114400,4071051000,2430,2425,2430,2425,230
20231219,114300,4070492460,2425,2425,2430,2425,7955
20231219,114200,4051200910,2430,2430,2430,2430,137
20231219,114100,4050868000,2430,2430,2430,2430,131
20231219,114000,4050549670,2425,2425,2430,2425,1148
20231219,113900,4047765270,2425,2425,2430,2425,3350
20231219,113800,4039641020,2425,2430,2430,2425,573
20231219,113700,4038251330,2425,2430,2430,2425,7417
20231219,113600,4020264730,2430,2425,2430,2420,5617
20231219,113500,4006643060,2430,2425,2430,2425,3197
20231219,113400,3998886800,2425,2425,2430,2425,3000
20231219,113300,3991611315,2430,2430,2430,2425,3376
20231219,113200,3983407645,2430,2425,2430,2420,8007
20231219,113100,3963990655,2430,2430,2430,2425,5456
20231219,113000,3950732655,2430,2425,2430,2425,5356
20231219,112900,3937733800,2430,2430,2430,2425,6231
20231219,112800,3922614775,2430,2430,2430,2430,823
20231219,112700,3920614885,2430,2430,2430,2425,6317
20231219,112600,3905295025,2430,2430,2430,2425,702
20231219,112500,3903592605,2425,2425,2430,2425,3037
20231219,112400,3896227875,2425,2430,2430,2425,8711
20231219,112300,3875103695,2430,2430,2430,2430,1499
20231219,112200,3871461125,2430,2430,2430,2425,451
20231219,112100,3870367255,2425,2425,2430,2425,608
20231219,112000,3868892850,2425,2425,2430,2425,4092
20231219,111900,3858967970,2425,2430,2430,2425,1862
20231219,111800,3854449770,2430,2425,2430,2425,4390
20231219,111700,3843803965,2425,2425,2425,2420,2667
20231219,111600,3837336495,2425,2425,2425,2425,4214
20231219,111500,3827117545,2425,2425,2425,2425,4925
20231219,111400,3815174420,2425,2425,2425,2425,1049
20231219,111300,3812630595,2425,2425,2430,2425,10940
20231219,111200,3786100995,2430,2430,2430,2425,588
20231219,111100,3784673655,2425,2425,2425,2425,3819
20231219,111000,3775412580,2425,2425,2425,2420,18707
20231219,110900,3730048110,2425,2425,2425,2425,2732
20231219,110800,3723423010,2425,2425,2425,2420,4312
20231219,110700,3712967360,2425,2425,2425,2420,2565
20231219,110600,3706747635,2425,2425,2425,2420,3291
20231219,110500,3698776990,2425,2425,2425,2420,2594
20231219,110400,3692486570,2425,2430,2430,2425,9987
20231219,110300,3668257595,2430,2425,2430,2425,1246
20231219,110200,3665236020,2425,2425,2425,2425,2908
20231219,110100,3658184120,2425,2430,2430,2420,3942
20231219,110000,3648624475,2425,2425,2430,2425,43199
20231219,105900,3543865870,2425,2430,2430,2425,1549
20231219,105800,3540104430,2430,2430,2430,2425,2812
20231219,105700,3533273815,2430,2430,2430,2425,657
20231219,105600,3531678385,2430,2425,2430,2425,13041
20231219,105500,3499997255,2425,2430,2430,2425,3066
20231219,105400,3492562190,2430,2425,2430,2425,1226
20231219,105300,3489586370,2425,2430,2430,2425,3264
20231219,105200,3481671100,2425,2425,2430,2425,5576
20231219,105100,3468141800,2425,2425,2425,2425,6601
20231219,105000,3452134375,2425,2430,2430,2425,12320
20231219,104900,3422257775,2430,2425,2430,2425,1779
20231219,104800,3417943310,2425,2425,2430,2425,1234
20231219,104700,3414946425,2425,2430,2430,2425,3102
20231219,104600,3407424040,2430,2430,2430,2425,2494
20231219,104500,3401363870,2430,2425,2430,2425,2077
20231219,104400,3396321800,2425,2430,2430,2425,11434
20231219,104300,3368592820,2425,2430,2430,2425,1407
20231219,104200,3365180090,2425,2430,2430,2425,2286
20231219,104100,3359636405,2430,2430,2430,2430,400
20231219,104000,3358664405,2430,2430,2430,2430,4291
20231219,103900,3348237275,2430,2430,2430,2430,585
20231219,103800,3346815725,2430,2425,2430,2425,10570
20231219,103700,3321161145,2425,2430,2430,2425,5114
20231219,103600,3308752425,2430,2425,2430,2425,1936
20231219,103500,3304057475,2430,2430,2430,2425,4037
20231219,103400,3294262645,2425,2425,2430,2425,8242
20231219,103300,3274269565,2430,2430,2430,2425,4390
20231219,103200,3263603365,2430,2425,2430,2425,14221
20231219,103100,3229111835,2425,2425,2430,2425,2042
20231219,103000,3224156600,2430,2430,2430,2425,5305
20231219,102900,3211282380,2430,2425,2430,2425,10240
20231219,102800,3186440630,2425,2430,2430,2425,1567
20231219,102700,3182640335,2430,2425,2430,2425,7792
20231219,102600,3163737485,2425,2430,2430,2425,212
20231219,102500,3163223325,2425,2425,2430,2425,2445
20231219,102400,3157294050,2425,2430,2430,2425,6106
20231219,102300,3142471030,2430,2425,2430,2425,7461
20231219,102200,3124375345,2430,2430,2430,2425,776
20231219,102100,3122490430,2430,2425,2430,2425,4600
20231219,102000,3111314020,2430,2430,2430,2425,2869
20231219,101900,3104347350,2430,2430,2430,2430,2571
20231219,101800,3098099820,2430,2430,2430,2430,1466
20231219,101700,3094537440,2430,2430,2430,2425,4794
20231219,101600,3082888085,2425,2425,2430,2425,4141
20231219,101500,3072841875,2425,2425,2430,2425,3622
20231219,101400,3064055415,2430,2425,2430,2425,2660
20231219,101300,3057599810,2430,2420,2430,2420,19331
20231219,101200,3010725895,2425,2425,2430,2425,10509
20231219,101100,2985239475,2430,2425,2430,2425,1632
20231219,101000,2981278220,2430,2425,2430,2425,3669
20231219,100900,2972375200,2425,2430,2430,2425,9333
20231219,100800,2949740835,2430,2430,2430,2430,1827
20231219,100700,2945301225,2430,2430,2430,2425,5535
20231219,100600,2931852685,2430,2425,2430,2425,2943
20231219,100500,2924715795,2425,2430,2430,2420,9335
20231219,100400,2902096665,2425,2430,2430,2425,39685
20231219,100300,2805858710,2425,2430,2430,2425,7479
20231219,100200,2787688885,2430,2425,2430,2425,3201
20231219,100100,2779920965,2430,2425,2430,2425,7985
20231219,100000,2760544045,2425,2430,2430,2425,949
20231219,095900,2758242140,2430,2430,2430,2425,5688
20231219,095800,2744437585,2430,2430,2430,2425,930
20231219,095700,2742177745,2430,2430,2430,2425,8737
20231219,095600,2720955855,2430,2430,2430,2425,10438
20231219,095500,2695609565,2430,2430,2435,2425,4835
20231219,095400,2683860245,2430,2435,2435,2430,11301
20231219,095300,2656395755,2435,2430,2435,2425,18518
20231219,095200,2611396320,2425,2425,2430,2425,12857
20231219,095100,2580164035,2425,2425,2430,2425,1655
20231219,095000,2576149355,2430,2425,2430,2425,49904
20231219,094900,2455128865,2425,2425,2430,2420,4541
20231219,094800,2444117125,2425,2430,2430,2425,32449
20231219,094700,2365424325,2430,2425,2430,2425,9161
20231219,094600,2343204340,2430,2425,2430,2425,12374
20231219,094500,2313191870,2430,2430,2430,2425,27888
20231219,094400,2245560940,2430,2430,2430,2425,1504
20231219,094300,2241909850,2430,2425,2430,2425,2474
20231219,094200,2235908330,2430,2425,2430,2425,4026
20231219,094100,2226129555,2430,2430,2430,2425,23884
20231219,094000,2168209655,2430,2425,2430,2425,10762
20231219,093900,2142106190,2430,2430,2430,2425,2896
20231219,093800,2135079735,2425,2430,2430,2425,4559
20231219,093700,2124021665,2430,2425,2430,2425,9498
20231219,093600,2100988815,2425,2430,2430,2425,13842
20231219,093500,2067398910,2430,2430,2430,2425,14777
20231219,093400,2031542735,2430,2430,2430,2425,3595
20231219,093300,2022821190,2430,2425,2430,2425,4636
20231219,093200,2011578495,2430,2420,2430,2420,13222
20231219,093100,1979516055,2420,2420,2425,2420,13941
20231219,093000,1945751520,2425,2425,2430,2420,23698
20231219,092900,1888316995,2430,2430,2430,2425,7754
20231219,092800,1869501005,2430,2425,2430,2425,21635
20231219,092700,1817034045,2430,2425,2430,2425,9554
20231219,092600,1793862520,2425,2425,2430,2420,5069
20231219,092500,1781558580,2425,2425,2430,2420,16615
20231219,092400,1741289335,2425,2425,2430,2425,32755
20231219,092300,1661856560,2430,2430,2430,2425,14916
20231219,092200,1625666355,2430,2430,2430,2425,9029
20231219,092100,1603768375,2425,2435,2435,2425,20865
20231219,092000,1553089970,2435,2430,2435,2425,33810
20231219,091900,1470921670,2435,2430,2435,2430,3635
20231219,091800,1462087130,2435,2435,2435,2430,28454
20231219,091700,1392926510,2435,2430,2435,2430,12393
20231219,091600,1362800695,2430,2435,2435,2430,28647
20231219,091500,1293128420,2435,2440,2440,2430,23252
20231219,091400,1236602035,2440,2440,2440,2430,36677
20231219,091300,1147302385,2440,2440,2450,2435,61789
20231219,091200,996527730,2445,2455,2455,2445,40950
20231219,091100,896255865,2455,2455,2460,2450,6147
20231219,091000,881175620,2450,2455,2455,2450,14495
20231219,090900,845662585,2455,2455,2460,2450,48877
20231219,090800,725697520,2460,2460,2460,2455,9233
20231219,090700,702984845,2460,2460,2465,2455,11105
20231219,090600,675666780,2460,2460,2465,2455,26707
20231219,090500,610081965,2455,2465,2470,2450,44213
20231219,090400,501183930,2465,2465,2465,2455,10387
20231219,090300,475603485,2450,2445,2465,2440,97056
20231219,090200,237332415,2440,2445,2455,2440,37099
20231219,090100,146528265,2445,2445,2450,2440,11828
20231219,090000,117620065,2440,2450,2455,2440,47291