stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183400,4859591475,2425,2425,2425,2425,40635
20231220,183300,4859591475,2425,2425,2425,2425,0
20231220,183200,4859591475,2425,2425,2425,2425,0
20231220,183100,4859591475,2425,2425,2425,2425,0
20231220,183000,4859591475,2425,2425,2425,2425,0
20231220,182900,4859591475,2425,2425,2425,2425,0
20231220,182800,4859591475,2425,2425,2425,2425,0
20231220,182700,4859591475,2425,2425,2425,2425,0
20231220,182600,4859591475,2425,2425,2425,2425,0
20231220,182500,4859591475,2425,2425,2425,2425,0
20231220,182400,4859591475,2425,2425,2425,2425,0
20231220,182300,4859591475,2425,2425,2425,2425,0
20231220,182200,4859591475,2425,2425,2425,2425,0
20231220,182100,4859591475,2425,2425,2425,2425,0
20231220,182000,4859591475,2425,2425,2425,2425,0
20231220,181900,4859591475,2425,2425,2425,2425,0
20231220,181800,4859591475,2425,2425,2425,2425,0
20231220,181700,4859591475,2425,2425,2425,2425,0
20231220,181600,4859591475,2425,2425,2425,2425,0
20231220,181500,4859591475,2425,2425,2425,2425,0
20231220,181400,4859591475,2425,2425,2425,2425,0
20231220,181300,4859591475,2425,2425,2425,2425,0
20231220,181200,4859591475,2425,2425,2425,2425,0
20231220,181100,4859591475,2425,2425,2425,2425,0
20231220,181000,4859591475,2425,2425,2425,2425,0
20231220,180900,4859591475,2425,2425,2425,2425,0
20231220,180800,4859591475,2425,2425,2425,2425,0
20231220,180700,4859591475,2425,2425,2425,2425,0
20231220,180600,4859591475,2425,2425,2425,2425,0
20231220,180500,4859591475,2425,2425,2425,2425,0
20231220,180400,4859591475,2425,2425,2425,2425,40635
20231220,180300,4859591475,2425,2425,2425,2425,0
20231220,180200,4859591475,2425,2425,2425,2425,0
20231220,180100,4859591475,2425,2425,2425,2425,0
20231220,180000,4859591475,2425,2425,2425,2425,0
20231220,175900,4859591475,2425,2425,2425,2425,0
20231220,175800,4859591475,2425,2425,2425,2425,0
20231220,175700,4859591475,2425,2425,2425,2425,0
20231220,175600,4859591475,2425,2425,2425,2425,0
20231220,175500,4859591475,2425,2425,2425,2425,0
20231220,175400,4859591475,2425,2425,2425,2425,0
20231220,175300,4859591475,2425,2425,2425,2425,0
20231220,175200,4859591475,2425,2425,2425,2425,0
20231220,175100,4859591475,2425,2425,2425,2425,0
20231220,175000,4859591475,2425,2425,2425,2425,0
20231220,174900,4859591475,2425,2425,2425,2425,0
20231220,174800,4859591475,2425,2425,2425,2425,0
20231220,174700,4859591475,2425,2425,2425,2425,0
20231220,174600,4859591475,2425,2425,2425,2425,0
20231220,174500,4859591475,2425,2425,2425,2425,0
20231220,174400,4859591475,2425,2425,2425,2425,0
20231220,174300,4859591475,2425,2425,2425,2425,0
20231220,174200,4859591475,2425,2425,2425,2425,0
20231220,174100,4859591475,2425,2425,2425,2425,0
20231220,174000,4859591475,2425,2425,2425,2425,0
20231220,173900,4859591475,2425,2425,2425,2425,0
20231220,173800,4859591475,2425,2425,2425,2425,0
20231220,173700,4859591475,2425,2425,2425,2425,0
20231220,173600,4859591475,2425,2425,2425,2425,0
20231220,173500,4859591475,2425,2425,2425,2425,0
20231220,173400,4859591475,2425,2425,2425,2425,40635
20231220,173300,4859591475,2425,2425,2425,2425,0
20231220,173200,4859591475,2425,2425,2425,2425,0
20231220,173100,4859591475,2425,2425,2425,2425,0
20231220,173000,4859591475,2425,2425,2425,2425,0
20231220,172900,4859591475,2425,2425,2425,2425,0
20231220,172800,4859591475,2425,2425,2425,2425,0
20231220,172700,4859591475,2425,2425,2425,2425,0
20231220,172600,4859591475,2425,2425,2425,2425,0
20231220,172500,4859591475,2425,2425,2425,2425,0
20231220,172400,4859591475,2425,2425,2425,2425,0
20231220,172300,4859591475,2425,2425,2425,2425,0
20231220,172200,4859591475,2425,2425,2425,2425,0
20231220,172100,4859591475,2425,2425,2425,2425,0
20231220,172000,4859591475,2425,2425,2425,2425,0
20231220,171900,4859591475,2425,2425,2425,2425,0
20231220,171800,4859591475,2425,2425,2425,2425,0
20231220,171700,4859591475,2425,2425,2425,2425,0
20231220,171600,4859591475,2425,2425,2425,2425,0
20231220,171500,4859591475,2425,2425,2425,2425,0
20231220,171400,4859591475,2425,2425,2425,2425,0
20231220,171300,4859591475,2425,2425,2425,2425,0
20231220,171200,4859591475,2425,2425,2425,2425,0
20231220,171100,4859591475,2425,2425,2425,2425,0
20231220,171000,4859591475,2425,2425,2425,2425,0
20231220,170900,4859591475,2425,2425,2425,2425,0
20231220,170800,4859591475,2425,2425,2425,2425,0
20231220,170700,4859591475,2425,2425,2425,2425,0
20231220,170600,4859591475,2425,2425,2425,2425,0
20231220,170500,4859591475,2425,2425,2425,2425,0
20231220,170400,4859591475,2425,2425,2425,2425,40635
20231220,170300,4859591475,2425,2425,2425,2425,0
20231220,170200,4859591475,2425,2425,2425,2425,0
20231220,170100,4859591475,2425,2425,2425,2425,0
20231220,170000,4859591475,2425,2425,2425,2425,0
20231220,165900,4859591475,2425,2425,2425,2425,0
20231220,165800,4859591475,2425,2425,2425,2425,0
20231220,165700,4859591475,2425,2425,2425,2425,0
20231220,165600,4859591475,2425,2425,2425,2425,0
20231220,165500,4859591475,2425,2425,2425,2425,0
20231220,165400,4859591475,2425,2425,2425,2425,0
20231220,165300,4859591475,2425,2425,2425,2425,0
20231220,165200,4859591475,2425,2425,2425,2425,0
20231220,165100,4859591475,2425,2425,2425,2425,0
20231220,165000,4859591475,2425,2425,2425,2425,0
20231220,164900,4859591475,2425,2425,2425,2425,0
20231220,164800,4859591475,2425,2425,2425,2425,0
20231220,164700,4859591475,2425,2425,2425,2425,0
20231220,164600,4859591475,2425,2425,2425,2425,0
20231220,164500,4859591475,2425,2425,2425,2425,0
20231220,164400,4859591475,2425,2425,2425,2425,0
20231220,164300,4859591475,2425,2425,2425,2425,0
20231220,164200,4859591475,2425,2425,2425,2425,0
20231220,164100,4859591475,2425,2425,2425,2425,0
20231220,164000,4859591475,2425,2425,2425,2425,0
20231220,163900,4859591475,2425,2425,2425,2425,0
20231220,163800,4859591475,2425,2425,2425,2425,0
20231220,163700,4859591475,2425,2425,2425,2425,0
20231220,163600,4859591475,2425,2425,2425,2425,0
20231220,163500,4859591475,2425,2425,2425,2425,0
20231220,163400,4859591475,2425,2425,2425,2425,40635
20231220,163300,4859591475,2425,2425,2425,2425,0
20231220,163200,4859591475,2425,2425,2425,2425,0
20231220,163100,4859591475,2425,2425,2425,2425,0
20231220,163000,4859591475,2425,2425,2425,2425,0
20231220,162900,4859591475,2425,2425,2425,2425,0
20231220,162800,4859591475,2425,2425,2425,2425,0
20231220,162700,4859591475,2425,2425,2425,2425,0
20231220,162600,4859591475,2425,2425,2425,2425,0
20231220,162500,4859591475,2425,2425,2425,2425,0
20231220,162400,4859591475,2425,2425,2425,2425,0
20231220,162300,4859591475,2425,2425,2425,2425,0
20231220,162200,4859591475,2425,2425,2425,2425,0
20231220,162100,4859591475,2425,2425,2425,2425,0
20231220,162000,4859591475,2425,2425,2425,2425,0
20231220,161900,4859591475,2425,2425,2425,2425,0
20231220,161800,4859591475,2425,2425,2425,2425,0
20231220,161700,4859591475,2425,2425,2425,2425,0
20231220,161600,4859591475,2425,2425,2425,2425,0
20231220,161500,4859591475,2425,2425,2425,2425,0
20231220,161400,4859591475,2425,2425,2425,2425,0
20231220,161300,4859591475,2425,2425,2425,2425,0
20231220,161200,4859591475,2425,2425,2425,2425,0
20231220,161100,4859591475,2425,2425,2425,2425,0
20231220,161000,4859591475,2425,2425,2425,2425,0
20231220,160900,4859591475,2425,2425,2425,2425,0
20231220,160800,4859591475,2425,2425,2425,2425,0
20231220,160700,4859591475,2425,2425,2425,2425,0
20231220,160600,4859591475,2425,2425,2425,2425,0
20231220,160500,4859591475,2425,2425,2425,2425,0
20231220,160400,4859591475,2425,2425,2425,2425,40635
20231220,160300,4859591475,2425,2425,2425,2425,0
20231220,160200,4859591475,2425,2425,2425,2425,0
20231220,160100,4859591475,2425,2425,2425,2425,0
20231220,160000,4859591475,2425,2425,2425,2425,0
20231220,155900,4859591475,2425,2425,2425,2425,0
20231220,155800,4859591475,2425,2425,2425,2425,0
20231220,155700,4859591475,2425,2425,2425,2425,0
20231220,155600,4859591475,2425,2425,2425,2425,0
20231220,155500,4859591475,2425,2425,2425,2425,0
20231220,155400,4859591475,2425,2425,2425,2425,0
20231220,155300,4859591475,2425,2425,2425,2425,0
20231220,155200,4859591475,2425,2425,2425,2425,0
20231220,155100,4859591475,2425,2425,2425,2425,0
20231220,155000,4859591475,2425,2425,2425,2425,0
20231220,154900,4859591475,2425,2425,2425,2425,0
20231220,154800,4859591475,2425,2425,2425,2425,0
20231220,154700,4859591475,2425,2425,2425,2425,0
20231220,154600,4859591475,2425,2425,2425,2425,0
20231220,154500,4859591475,2425,2425,2425,2425,0
20231220,154400,4859591475,2425,2425,2425,2425,0
20231220,154300,4859591475,2425,2425,2425,2425,0
20231220,154200,4859591475,2425,2425,2425,2425,0
20231220,154100,4859591475,2425,2425,2425,2425,0
20231220,154000,4859591475,2425,2425,2425,2425,0
20231220,153900,4859591475,2425,2425,2425,2425,0
20231220,153800,4859591475,2425,2425,2425,2425,0
20231220,153700,4859591475,2425,2425,2425,2425,0
20231220,153600,4859591475,2425,2425,2425,2425,0
20231220,153500,4859591475,2425,2425,2425,2425,0
20231220,153400,4859591475,2425,2425,2425,2425,40635
20231220,153300,4859591475,2425,2425,2425,2425,0
20231220,153200,4859591475,2425,2425,2425,2425,0
20231220,153100,4859591475,2425,2425,2425,2425,0
20231220,153000,4859591475,2425,2425,2425,2425,40635
20231220,152900,4761051600,2430,2430,2430,2430,0
20231220,152800,4761051600,2430,2430,2430,2430,0
20231220,152700,4761051600,2430,2430,2430,2430,0
20231220,152600,4761051600,2430,2430,2430,2430,0
20231220,152500,4761051600,2430,2430,2430,2430,0
20231220,152400,4761051600,2430,2430,2430,2430,0
20231220,152300,4761051600,2430,2430,2430,2430,0
20231220,152200,4761051600,2430,2430,2430,2430,0
20231220,152100,4761051600,2430,2430,2430,2430,0
20231220,152000,4761051600,2430,2430,2430,2430,0
20231220,151900,4761051600,2430,2430,2430,2425,3514
20231220,151800,4752516335,2430,2425,2430,2425,8124
20231220,151700,4732791890,2430,2430,2430,2425,5579
20231220,151600,4719238385,2430,2430,2430,2425,6133
20231220,151500,4704364815,2425,2430,2430,2425,3124
20231220,151400,4696780340,2430,2430,2430,2425,3075
20231220,151300,4689311735,2425,2430,2430,2425,13958
20231220,151200,4655462660,2430,2430,2430,2425,3745
20231220,151100,4646380110,2430,2430,2430,2425,176
20231220,151000,4645952950,2430,2430,2430,2425,1653
20231220,150900,4641943480,2425,2430,2430,2425,1559
20231220,150800,4638160155,2430,2430,2430,2425,5328
20231220,150700,4625236730,2430,2430,2430,2425,6227
20231220,150600,4610129695,2425,2430,2430,2425,254
20231220,150500,4609512510,2430,2430,2430,2425,1283
20231220,150400,4606394880,2430,2430,2430,2425,221
20231220,150300,4605858600,2430,2430,2430,2430,1381
20231220,150200,4602502770,2430,2430,2430,2430,289
20231220,150100,4601800500,2425,2430,2430,2425,703
20231220,150000,4600093385,2430,2430,2430,2425,49
20231220,145900,4599974325,2430,2430,2430,2425,2428
20231220,145800,4594085285,2425,2430,2430,2425,2731
20231220,145700,4587457710,2430,2425,2430,2425,33
20231220,145600,4587377650,2430,2420,2430,2420,7517
20231220,145500,4569149535,2425,2425,2425,2420,2970
20231220,145400,4561948315,2425,2425,2425,2420,3116
20231220,145300,4554393370,2425,2425,2425,2420,13143
20231220,145200,4522527445,2425,2420,2425,2420,1627
20231220,145100,4518587120,2425,2420,2425,2420,2474
20231220,145000,4512592935,2420,2425,2425,2420,7552
20231220,144900,4494314380,2425,2425,2425,2420,859
20231220,144800,4492231615,2420,2425,2425,2420,7440
20231220,144700,4474205785,2425,2425,2425,2425,315
20231220,144600,4473441910,2425,2425,2425,2420,2349
20231220,144500,4467751835,2425,2425,2425,2420,1618
20231220,144400,4463828190,2425,2425,2425,2420,11145
20231220,144300,4436828565,2425,2430,2430,2420,1831
20231220,144200,4432395430,2425,2425,2430,2420,15303
20231220,144100,4395281420,2425,2425,2430,2420,9886
20231220,144000,4371347105,2430,2430,2430,2425,40032
20231220,143900,4274266285,2425,2425,2430,2425,3355
20231220,143800,4266129475,2425,2430,2430,2425,121
20231220,143700,4265836025,2430,2425,2430,2425,594
20231220,143600,4264393770,2430,2425,2430,2425,2067
20231220,143500,4259378450,2425,2430,2430,2425,972
20231220,143400,4257018715,2425,2425,2430,2425,762
20231220,143300,4255170835,2425,2430,2430,2425,8149
20231220,143200,4235408945,2425,2425,2430,2425,1956
20231220,143100,4230665130,2430,2425,2430,2425,3124
20231220,143000,4223087825,2430,2425,2430,2425,1240
20231220,142900,4220079325,2430,2430,2430,2425,1839
20231220,142800,4215610580,2430,2430,2430,2430,2008
20231220,142700,4210731140,2430,2430,2430,2425,3781
20231220,142600,4201553310,2430,2425,2430,2425,11880
20231220,142500,4172689710,2430,2430,2430,2425,1227
20231220,142400,4169713600,2430,2430,2430,2425,10637
20231220,142300,4143866190,2430,2430,2430,2425,392
20231220,142200,4142914420,2430,2430,2430,2425,1209
20231220,142100,4139982550,2430,2430,2430,2425,1596
20231220,142000,4136111420,2430,2425,2430,2420,16174
20231220,141900,4096889640,2425,2430,2430,2425,2825
20231220,141800,4090025950,2430,2430,2430,2425,246
20231220,141700,4089429030,2430,2430,2430,2425,61
20231220,141600,4089281060,2425,2425,2425,2425,21351
20231220,141500,4037504885,2430,2430,2430,2425,6014
20231220,141400,4022901875,2430,2430,2430,2430,6
20231220,141300,4022887295,2430,2430,2430,2425,5893
20231220,141200,4008595565,2430,2430,2430,2430,1087
20231220,141100,4005954155,2430,2425,2430,2425,1086
20231220,141000,4003318085,2430,2430,2430,2425,2556
20231220,140900,3997107255,2430,2430,2430,2425,1273
20231220,140800,3994019885,2430,2430,2430,2425,7728
20231220,140700,3975277660,2430,2430,2430,2425,580
20231220,140600,3973871125,2430,2430,2430,2425,2200
20231220,140500,3968525875,2430,2430,2430,2425,565
20231220,140400,3967154425,2430,2430,2430,2425,5257
20231220,140300,3954380290,2425,2425,2430,2425,939
20231220,140200,3952101520,2430,2430,2430,2425,789
20231220,140100,3950187785,2430,2425,2430,2425,551
20231220,140000,3948851400,2430,2425,2430,2425,206
20231220,135900,3948351685,2425,2430,2430,2425,3924
20231220,135800,3938835585,2425,2430,2430,2425,15689
20231220,135700,3900789565,2430,2430,2430,2425,1218
20231220,135600,3897835230,2430,2430,2430,2425,1991
20231220,135500,3892998610,2430,2430,2430,2425,423
20231220,135400,3891970730,2430,2430,2430,2425,1316
20231220,135300,3888772900,2425,2430,2430,2425,7767
20231220,135200,3869937470,2430,2430,2430,2425,3023
20231220,135100,3862601000,2430,2430,2430,2425,218
20231220,135000,3862072305,2430,2430,2430,2425,279
20231220,134900,3861394835,2430,2430,2430,2425,6749
20231220,134800,3845028415,2425,2430,2430,2425,959
20231220,134700,3842700565,2430,2430,2430,2430,3467
20231220,134600,3834275755,2430,2430,2430,2425,60
20231220,134500,3834130005,2430,2430,2430,2425,9450
20231220,134400,3811167710,2430,2425,2430,2425,6074
20231220,134300,3796437945,2430,2430,2430,2430,136
20231220,134200,3796107465,2430,2430,2430,2430,94
20231220,134100,3795879045,2430,2430,2430,2425,3173
20231220,134000,3788170910,2430,2425,2430,2425,2849
20231220,133900,3781261560,2430,2430,2430,2425,5329
20231220,133800,3768327705,2430,2430,2430,2425,626
20231220,133700,3766808840,2430,2430,2430,2430,32
20231220,133600,3766731080,2430,2425,2430,2425,3799
20231220,133500,3757512480,2425,2430,2430,2425,10791
20231220,133400,3731337990,2425,2430,2430,2425,616
20231220,133300,3729843610,2430,2430,2430,2430,1674
20231220,133200,3725775790,2425,2430,2430,2425,255
20231220,133100,3725156760,2425,2430,2430,2425,496
20231220,133000,3723952015,2430,2430,2430,2425,182
20231220,132900,3723509905,2430,2430,2430,2430,1050
20231220,132800,3720958405,2430,2425,2430,2425,707
20231220,132700,3719243395,2430,2430,2430,2425,6417
20231220,132600,3703681505,2430,2430,2430,2430,206
20231220,132500,3703180925,2430,2430,2430,2430,68
20231220,132400,3703015685,2430,2430,2430,2430,2028
20231220,132300,3698087645,2425,2430,2430,2425,1103
20231220,132200,3695412685,2430,2425,2430,2425,2778
20231220,132100,3688675650,2425,2425,2430,2425,10605
20231220,132000,3662958355,2430,2430,2430,2425,4638
20231220,131900,3651708350,2430,2430,2430,2430,65
20231220,131800,3651550400,2430,2430,2430,2425,1017
20231220,131700,3649082665,2425,2430,2430,2425,180
20231220,131600,3648645465,2430,2430,2430,2430,3125
20231220,131500,3641051715,2430,2425,2430,2425,87
20231220,131400,3640840555,2430,2430,2430,2430,369
20231220,131300,3639943885,2430,2430,2430,2430,464
20231220,131200,3638816365,2430,2430,2430,2425,2611
20231220,131100,3632476635,2430,2430,2430,2430,6
20231220,131000,3632462055,2425,2430,2430,2425,2199
20231220,130900,3627120185,2430,2430,2430,2425,5344
20231220,130800,3614135390,2425,2425,2430,2425,1809
20231220,130700,3609743470,2425,2430,2430,2425,2662
20231220,130600,3603287560,2430,2425,2430,2425,105
20231220,130500,3603032910,2430,2425,2430,2425,819
20231220,130400,3601046815,2430,2430,2430,2425,1056
20231220,130300,3598482735,2430,2425,2430,2425,4056
20231220,130200,3588643910,2425,2430,2430,2425,531
20231220,130100,3587355105,2430,2430,2430,2425,5361
20231220,130000,3574337385,2430,2430,2430,2425,511
20231220,125900,3573097145,2430,2430,2430,2425,851
20231220,125800,3571029225,2430,2430,2430,2425,1326
20231220,125700,3567809150,2430,2425,2430,2425,130
20231220,125600,3567493810,2425,2425,2425,2420,3537
20231220,125500,3558917585,2425,2425,2425,2420,3683
20231220,125400,3549987470,2425,2420,2425,2420,1297
20231220,125300,3546842745,2425,2425,2425,2420,10499
20231220,125200,3521385030,2425,2425,2425,2420,15683
20231220,125100,3483355060,2420,2420,2425,2420,12787
20231220,125000,3452388990,2425,2425,2425,2420,2487
20231220,124900,3446359870,2425,2420,2425,2420,2075
20231220,124800,3441337095,2425,2420,2425,2420,2013
20231220,124700,3436460195,2425,2425,2425,2420,2730
20231220,124600,3429851420,2425,2425,2425,2420,2114
20231220,124500,3424728345,2425,2425,2425,2420,4467
20231220,124400,3413909840,2425,2425,2425,2420,3872
20231220,124300,3404529755,2420,2420,2425,2420,2128
20231220,124200,3399377110,2425,2425,2425,2420,2429
20231220,124100,3393493595,2425,2425,2425,2420,2795
20231220,124000,3386718835,2425,2425,2425,2420,10751
20231220,123900,3360701240,2425,2425,2425,2420,1358
20231220,123800,3357413090,2425,2425,2425,2420,975
20231220,123700,3355049045,2420,2425,2430,2420,2858
20231220,123600,3348121240,2430,2425,2430,2420,611
20231220,123500,3346637410,2425,2425,2430,2425,2798
20231220,123400,3339852245,2425,2430,2430,2420,31492
20231220,123300,3263509140,2430,2435,2435,2425,1708
20231220,123200,3259358905,2435,2430,2435,2425,18815
20231220,123100,3213573340,2430,2430,2430,2425,15040
20231220,123000,3177091140,2430,2430,2430,2430,3666
20231220,122900,3168182760,2430,2430,2430,2430,685
20231220,122800,3166518210,2430,2430,2430,2425,1752
20231220,122700,3162261625,2430,2430,2430,2425,5120
20231220,122600,3149845270,2425,2425,2425,2425,3924
20231220,122500,3140329570,2430,2430,2430,2430,156
20231220,122400,3139950490,2430,2430,2430,2425,1490
20231220,122300,3136329815,2430,2430,2430,2425,1950
20231220,122200,3131591365,2425,2430,2430,2425,1466
20231220,122100,3128029175,2430,2430,2430,2425,1353
20231220,122000,3124742385,2430,2430,2430,2425,4034
20231220,121900,3114955160,2430,2430,2430,2425,420
20231220,121800,3113935635,2430,2430,2430,2425,9093
20231220,121700,3091879055,2430,2430,2430,2425,2707
20231220,121600,3085314050,2425,2430,2430,2425,1252
20231220,121500,3082277235,2430,2430,2430,2430,186
20231220,121400,3081825255,2430,2430,2430,2425,24341
20231220,121300,3022797480,2430,2430,2430,2425,1120
20231220,121200,3020076130,2430,2430,2435,2430,20833
20231220,121100,2969446930,2435,2435,2435,2430,1293
20231220,121000,2966303675,2435,2430,2435,2430,7703
20231220,120900,2947584865,2435,2435,2435,2430,727
20231220,120800,2945818140,2435,2430,2435,2430,535
20231220,120700,2944515430,2435,2430,2435,2430,801
20231220,120600,2942566955,2430,2435,2435,2430,33330
20231220,120500,2861572400,2435,2435,2435,2435,397
20231220,120400,2860605705,2430,2435,2435,2430,1435
20231220,120300,2857115415,2435,2435,2435,2435,2280
20231220,120200,2851563615,2435,2435,2435,2430,8181
20231220,120100,2831645205,2435,2435,2435,2435,4422
20231220,120000,2820877635,2435,2435,2435,2430,1000
20231220,115900,2818442760,2435,2430,2435,2430,364
20231220,115800,2817556770,2435,2435,2435,2430,2842
20231220,115700,2810649870,2435,2435,2435,2435,545
20231220,115600,2809322795,2435,2435,2435,2435,3077
20231220,115500,2801830300,2435,2430,2435,2430,2046
20231220,115400,2796858295,2435,2435,2435,2430,161
20231220,115300,2796466885,2435,2440,2440,2435,430
20231220,115200,2795419820,2440,2440,2440,2435,8382
20231220,115100,2775009595,2440,2435,2440,2435,622
20231220,115000,2773494915,2440,2440,2440,2440,139
20231220,114900,2773155755,2440,2440,2440,2435,1125
20231220,114800,2770416000,2440,2440,2440,2435,1411
20231220,114700,2766978015,2440,2440,2440,2435,305
20231220,114600,2766234350,2440,2440,2440,2435,2419
20231220,114500,2760340275,2440,2440,2440,2435,5943
20231220,114400,2745862270,2440,2440,2440,2435,1332
20231220,114300,2742612195,2435,2435,2440,2435,248
20231220,114200,2742007970,2440,2440,2440,2435,11831
20231220,114100,2713140340,2440,2435,2440,2435,1271
20231220,114000,2710045400,2435,2435,2440,2435,6826
20231220,113900,2693424080,2435,2435,2435,2435,16436
20231220,113800,2653402420,2440,2435,2440,2435,239
20231220,113700,2652819910,2440,2435,2440,2435,1628
20231220,113600,2648848135,2435,2440,2440,2435,22
20231220,113500,2648794510,2440,2435,2440,2435,245
20231220,113400,2648197910,2435,2435,2440,2435,3830
20231220,113300,2638870510,2440,2435,2440,2435,2256
20231220,113200,2633377090,2440,2440,2440,2435,524
20231220,113100,2632099040,2440,2435,2440,2430,10236
20231220,113000,2607152830,2435,2435,2435,2430,17266
20231220,112900,2565112665,2435,2435,2435,2430,518
20231220,112800,2563851385,2435,2430,2435,2430,165
20231220,112700,2563449635,2435,2435,2435,2435,173
20231220,112600,2563028380,2435,2430,2435,2430,2071
20231220,112500,2557995275,2430,2425,2430,2425,402
20231220,112400,2557018920,2430,2430,2435,2425,992
20231220,112300,2554609355,2430,2435,2435,2430,159
20231220,112200,2554222885,2435,2430,2435,2425,3932
20231220,112100,2544669455,2430,2435,2435,2430,3234
20231220,112000,2536810830,2435,2435,2435,2430,145
20231220,111900,2536458460,2435,2435,2435,2430,631
20231220,111800,2534922825,2435,2435,2435,2435,2826
20231220,111700,2528041515,2430,2435,2435,2430,2114
20231220,111600,2522904485,2435,2430,2435,2430,792
20231220,111500,2520978465,2430,2430,2435,2430,2718
20231220,111400,2514372695,2435,2435,2435,2435,43
20231220,111300,2514267990,2435,2435,2435,2430,360
20231220,111200,2513391885,2435,2435,2435,2430,1459
20231220,111100,2509842550,2435,2435,2435,2430,61
20231220,111000,2509694140,2435,2430,2435,2425,3415
20231220,110900,2501405710,2430,2430,2430,2425,361
20231220,110800,2500528720,2435,2435,2435,2430,9128
20231220,110700,2478347635,2430,2430,2435,2430,2430
20231220,110600,2472442120,2430,2430,2435,2430,322
20231220,110500,2471659355,2430,2430,2430,2430,469
20231220,110400,2470519685,2430,2430,2430,2430,1242
20231220,110300,2467501625,2430,2430,2430,2430,491
20231220,110200,2466308495,2430,2425,2435,2425,3459
20231220,110100,2457917605,2425,2430,2435,2425,2419
20231220,110000,2452039880,2430,2425,2430,2425,1064
20231220,105900,2449456615,2425,2430,2430,2425,760
20231220,105800,2447612325,2430,2430,2430,2425,5893
20231220,105700,2433293285,2430,2430,2430,2425,1781
20231220,105600,2428970535,2425,2430,2430,2425,1904
20231220,105500,2424343885,2430,2430,2435,2430,555
20231220,105400,2422994330,2430,2425,2435,2425,3911
20231220,105300,2413475235,2425,2430,2435,2425,3692
20231220,105200,2404503225,2435,2435,2435,2435,1269
20231220,105100,2401413210,2435,2435,2435,2430,382
20231220,105000,2400484100,2435,2435,2435,2430,331
20231220,104900,2399678415,2435,2435,2435,2435,101
20231220,104800,2399432480,2430,2430,2435,2430,3809
20231220,104700,2390175115,2430,2435,2435,2430,5550
20231220,104600,2376662865,2435,2435,2435,2435,1534
20231220,104500,2372927575,2425,2430,2435,2425,11465
20231220,104400,2345119155,2435,2435,2435,2425,5263
20231220,104300,2332325105,2435,2430,2435,2425,905
20231220,104200,2330126420,2435,2430,2435,2430,4532
20231220,104100,2319113650,2430,2425,2430,2425,4699
20231220,104000,2307697225,2430,2430,2430,2430,6219
20231220,103900,2292585055,2430,2430,2430,2425,8021
20231220,103800,2273110765,2430,2430,2430,2425,3782
20231220,103700,2263931330,2425,2430,2430,2425,724
20231220,103600,2262172110,2430,2425,2430,2425,926
20231220,103500,2259925245,2430,2430,2430,2430,1250
20231220,103400,2256887745,2430,2425,2430,2425,11298
20231220,103300,2229433860,2430,2430,2430,2430,5486
20231220,103200,2216102880,2430,2430,2430,2425,831
20231220,103100,2214084605,2430,2430,2430,2425,398
20231220,103000,2213118965,2430,2435,2435,2430,9221
20231220,102900,2190703685,2435,2435,2435,2430,6025
20231220,102800,2176044135,2435,2435,2435,2430,10871
20231220,102700,2149626760,2435,2430,2435,2430,2151
20231220,102600,2144392325,2435,2430,2435,2430,720
20231220,102500,2142642375,2435,2435,2435,2425,2476
20231220,102400,2136626310,2435,2430,2435,2425,4109
20231220,102300,2126640820,2430,2435,2435,2430,3289
20231220,102200,2118647430,2435,2435,2435,2430,2471
20231220,102100,2112631635,2435,2435,2435,2430,1961
20231220,102000,2107865080,2435,2430,2435,2430,3860
20231220,101900,2098484970,2430,2430,2435,2430,1513
20231220,101800,2094806490,2435,2430,2435,2430,2014
20231220,101700,2089911025,2435,2435,2435,2430,4057
20231220,101600,2080048730,2435,2435,2435,2435,918
20231220,101500,2077813400,2430,2430,2435,2430,5286
20231220,101400,2064968195,2435,2435,2435,2430,523
20231220,101300,2063696855,2435,2435,2435,2435,1521
20231220,101200,2059993220,2435,2430,2435,2425,1227
20231220,101100,2057016505,2430,2425,2430,2425,5629
20231220,101000,2043345340,2425,2425,2430,2425,975
20231220,100900,2040978445,2430,2425,2430,2425,842
20231220,100800,2038933885,2430,2425,2430,2425,4139
20231220,100700,2028890465,2425,2430,2430,2425,10378
20231220,100600,2003708050,2430,2430,2430,2425,31566
20231220,100500,1927151965,2425,2430,2430,2425,2781
20231220,100400,1920405280,2430,2430,2430,2430,3112
20231220,100300,1912843120,2430,2430,2430,2425,5823
20231220,100200,1898719835,2430,2425,2430,2425,1217
20231220,100100,1895767590,2425,2425,2430,2425,13483
20231220,100000,1863056145,2430,2425,2430,2425,1732
20231220,095900,1858852905,2430,2430,2430,2425,21410
20231220,095800,1806903000,2430,2425,2430,2425,812
20231220,095700,1804930845,2430,2430,2430,2425,1172
20231220,095600,1802082890,2430,2430,2430,2425,4287
20231220,095500,1791686625,2430,2430,2430,2425,3301
20231220,095400,1783679375,2425,2430,2435,2425,8120
20231220,095300,1763939960,2435,2430,2435,2430,1943
20231220,095200,1759210405,2430,2430,2435,2430,3156
20231220,095100,1751530285,2430,2430,2435,2425,11174
20231220,095000,1724370510,2430,2430,2430,2425,7408
20231220,094900,1706384175,2430,2430,2430,2425,6673
20231220,094800,1690170245,2430,2425,2430,2425,1645
20231220,094700,1686175805,2430,2425,2430,2425,5693
20231220,094600,1672370125,2430,2430,2430,2425,7949
20231220,094500,1653085250,2430,2430,2430,2425,2943
20231220,094400,1645942265,2430,2435,2435,2430,6077
20231220,094300,1631174755,2435,2430,2435,2425,10169
20231220,094200,1606463625,2425,2435,2435,2425,2516
20231220,094100,1600351765,2435,2435,2435,2425,27113
20231220,094000,1534508635,2435,2430,2435,2430,10432
20231220,093900,1509131005,2430,2435,2435,2430,601
20231220,093800,1507668080,2435,2435,2435,2430,9632
20231220,093700,1484246720,2435,2435,2435,2430,1899
20231220,093600,1479628860,2435,2435,2435,2430,8479
20231220,093500,1459014290,2435,2435,2435,2430,3979
20231220,093400,1449344175,2430,2435,2435,2430,1096
20231220,093300,1446675450,2435,2430,2440,2430,3914
20231220,093200,1437163190,2440,2440,2440,2430,14926
20231220,093100,1400811590,2440,2440,2440,2430,3297
20231220,093000,1392780240,2435,2440,2440,2435,3769
20231220,092900,1383602285,2435,2435,2435,2435,9937
20231220,092800,1359405690,2435,2435,2435,2435,5120
20231220,092700,1346938490,2435,2435,2435,2430,10830
20231220,092600,1320607620,2440,2435,2440,2430,14233
20231220,092500,1285945175,2440,2440,2445,2435,25357
20231220,092400,1224119900,2445,2435,2445,2435,32265
20231220,092300,1145358035,2440,2425,2440,2420,67145
20231220,092200,982256445,2425,2420,2425,2420,2475
20231220,092100,976263410,2420,2425,2425,2420,4685
20231220,092000,964913880,2425,2420,2425,2420,8565
20231220,091900,944173550,2420,2425,2425,2420,5958
20231220,091800,929752970,2420,2425,2425,2420,18421
20231220,091700,885118765,2425,2430,2430,2425,16733
20231220,091600,844533435,2425,2430,2430,2425,7992
20231220,091500,825148195,2430,2430,2430,2430,6572
20231220,091400,809178235,2430,2435,2435,2430,18985
20231220,091300,763044185,2430,2430,2430,2425,10936
20231220,091200,736482680,2430,2425,2430,2425,3996
20231220,091100,726778610,2425,2430,2430,2425,7319
20231220,091000,709003775,2430,2425,2430,2425,14108
20231220,090900,674760845,2430,2430,2435,2430,29100
20231220,090800,604046660,2435,2435,2440,2430,17956
20231220,090700,560335045,2440,2430,2440,2430,2852
20231220,090600,553390070,2435,2435,2440,2435,13684
20231220,090500,520060840,2435,2440,2440,2430,24081
20231220,090400,461379475,2440,2440,2440,2435,12976
20231220,090300,429731080,2440,2435,2440,2430,46184
20231220,090200,317329515,2440,2430,2445,2430,32576
20231220,090100,237842905,2440,2435,2460,2430,36704
20231220,090000,148269435,2455,2430,2455,2430,60851