stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183400,8972747220,2325,2325,2325,2325,56494
20231221,183300,8972747220,2325,2325,2325,2325,0
20231221,183200,8972747220,2325,2325,2325,2325,0
20231221,183100,8972747220,2325,2325,2325,2325,0
20231221,183000,8972747220,2325,2325,2325,2325,0
20231221,182900,8972747220,2325,2325,2325,2325,0
20231221,182800,8972747220,2325,2325,2325,2325,0
20231221,182700,8972747220,2325,2325,2325,2325,0
20231221,182600,8972747220,2325,2325,2325,2325,0
20231221,182500,8972747220,2325,2325,2325,2325,0
20231221,182400,8972747220,2325,2325,2325,2325,0
20231221,182300,8972747220,2325,2325,2325,2325,0
20231221,182200,8972747220,2325,2325,2325,2325,0
20231221,182100,8972747220,2325,2325,2325,2325,0
20231221,182000,8972747220,2325,2325,2325,2325,0
20231221,181900,8972747220,2325,2325,2325,2325,0
20231221,181800,8972747220,2325,2325,2325,2325,0
20231221,181700,8972747220,2325,2325,2325,2325,0
20231221,181600,8972747220,2325,2325,2325,2325,0
20231221,181500,8972747220,2325,2325,2325,2325,0
20231221,181400,8972747220,2325,2325,2325,2325,0
20231221,181300,8972747220,2325,2325,2325,2325,0
20231221,181200,8972747220,2325,2325,2325,2325,0
20231221,181100,8972747220,2325,2325,2325,2325,0
20231221,181000,8972747220,2325,2325,2325,2325,0
20231221,180900,8972747220,2325,2325,2325,2325,0
20231221,180800,8972747220,2325,2325,2325,2325,0
20231221,180700,8972747220,2325,2325,2325,2325,0
20231221,180600,8972747220,2325,2325,2325,2325,0
20231221,180500,8972747220,2325,2325,2325,2325,0
20231221,180400,8972747220,2325,2325,2325,2325,56494
20231221,180300,8972747220,2325,2325,2325,2325,0
20231221,180200,8972747220,2325,2325,2325,2325,0
20231221,180100,8972747220,2325,2325,2325,2325,0
20231221,180000,8972747220,2325,2325,2325,2325,0
20231221,175900,8972747220,2325,2325,2325,2325,0
20231221,175800,8972747220,2325,2325,2325,2325,0
20231221,175700,8972747220,2325,2325,2325,2325,0
20231221,175600,8972747220,2325,2325,2325,2325,0
20231221,175500,8972747220,2325,2325,2325,2325,0
20231221,175400,8972747220,2325,2325,2325,2325,0
20231221,175300,8972747220,2325,2325,2325,2325,0
20231221,175200,8972747220,2325,2325,2325,2325,0
20231221,175100,8972747220,2325,2325,2325,2325,0
20231221,175000,8972747220,2325,2325,2325,2325,0
20231221,174900,8972747220,2325,2325,2325,2325,0
20231221,174800,8972747220,2325,2325,2325,2325,0
20231221,174700,8972747220,2325,2325,2325,2325,0
20231221,174600,8972747220,2325,2325,2325,2325,0
20231221,174500,8972747220,2325,2325,2325,2325,0
20231221,174400,8972747220,2325,2325,2325,2325,0
20231221,174300,8972747220,2325,2325,2325,2325,0
20231221,174200,8972747220,2325,2325,2325,2325,0
20231221,174100,8972747220,2325,2325,2325,2325,0
20231221,174000,8972747220,2325,2325,2325,2325,0
20231221,173900,8972747220,2325,2325,2325,2325,0
20231221,173800,8972747220,2325,2325,2325,2325,0
20231221,173700,8972747220,2325,2325,2325,2325,0
20231221,173600,8972747220,2325,2325,2325,2325,0
20231221,173500,8972747220,2325,2325,2325,2325,0
20231221,173400,8972747220,2325,2325,2325,2325,56494
20231221,173300,8972747220,2325,2325,2325,2325,0
20231221,173200,8972747220,2325,2325,2325,2325,0
20231221,173100,8972747220,2325,2325,2325,2325,0
20231221,173000,8972747220,2325,2325,2325,2325,0
20231221,172900,8972747220,2325,2325,2325,2325,0
20231221,172800,8972747220,2325,2325,2325,2325,0
20231221,172700,8972747220,2325,2325,2325,2325,0
20231221,172600,8972747220,2325,2325,2325,2325,0
20231221,172500,8972747220,2325,2325,2325,2325,0
20231221,172400,8972747220,2325,2325,2325,2325,0
20231221,172300,8972747220,2325,2325,2325,2325,0
20231221,172200,8972747220,2325,2325,2325,2325,0
20231221,172100,8972747220,2325,2325,2325,2325,0
20231221,172000,8972747220,2325,2325,2325,2325,0
20231221,171900,8972747220,2325,2325,2325,2325,0
20231221,171800,8972747220,2325,2325,2325,2325,0
20231221,171700,8972747220,2325,2325,2325,2325,0
20231221,171600,8972747220,2325,2325,2325,2325,0
20231221,171500,8972747220,2325,2325,2325,2325,0
20231221,171400,8972747220,2325,2325,2325,2325,0
20231221,171300,8972747220,2325,2325,2325,2325,0
20231221,171200,8972747220,2325,2325,2325,2325,0
20231221,171100,8972747220,2325,2325,2325,2325,0
20231221,171000,8972747220,2325,2325,2325,2325,0
20231221,170900,8972747220,2325,2325,2325,2325,0
20231221,170800,8972747220,2325,2325,2325,2325,0
20231221,170700,8972747220,2325,2325,2325,2325,0
20231221,170600,8972747220,2325,2325,2325,2325,0
20231221,170500,8972747220,2325,2325,2325,2325,0
20231221,170400,8972747220,2325,2325,2325,2325,56494
20231221,170300,8972747220,2325,2325,2325,2325,0
20231221,170200,8972747220,2325,2325,2325,2325,0
20231221,170100,8972747220,2325,2325,2325,2325,0
20231221,170000,8972747220,2325,2325,2325,2325,0
20231221,165900,8972747220,2325,2325,2325,2325,0
20231221,165800,8972747220,2325,2325,2325,2325,0
20231221,165700,8972747220,2325,2325,2325,2325,0
20231221,165600,8972747220,2325,2325,2325,2325,0
20231221,165500,8972747220,2325,2325,2325,2325,0
20231221,165400,8972747220,2325,2325,2325,2325,0
20231221,165300,8972747220,2325,2325,2325,2325,0
20231221,165200,8972747220,2325,2325,2325,2325,0
20231221,165100,8972747220,2325,2325,2325,2325,0
20231221,165000,8972747220,2325,2325,2325,2325,0
20231221,164900,8972747220,2325,2325,2325,2325,0
20231221,164800,8972747220,2325,2325,2325,2325,0
20231221,164700,8972747220,2325,2325,2325,2325,0
20231221,164600,8972747220,2325,2325,2325,2325,0
20231221,164500,8972747220,2325,2325,2325,2325,0
20231221,164400,8972747220,2325,2325,2325,2325,0
20231221,164300,8972747220,2325,2325,2325,2325,0
20231221,164200,8972747220,2325,2325,2325,2325,0
20231221,164100,8972747220,2325,2325,2325,2325,0
20231221,164000,8972747220,2325,2325,2325,2325,0
20231221,163900,8972747220,2325,2325,2325,2325,0
20231221,163800,8972747220,2325,2325,2325,2325,0
20231221,163700,8972747220,2325,2325,2325,2325,0
20231221,163600,8972747220,2325,2325,2325,2325,0
20231221,163500,8972747220,2325,2325,2325,2325,0
20231221,163400,8972747220,2325,2325,2325,2325,56494
20231221,163300,8972747220,2325,2325,2325,2325,0
20231221,163200,8972747220,2325,2325,2325,2325,0
20231221,163100,8972747220,2325,2325,2325,2325,0
20231221,163000,8972747220,2325,2325,2325,2325,0
20231221,162900,8972747220,2325,2325,2325,2325,0
20231221,162800,8972747220,2325,2325,2325,2325,0
20231221,162700,8972747220,2325,2325,2325,2325,0
20231221,162600,8972747220,2325,2325,2325,2325,0
20231221,162500,8972747220,2325,2325,2325,2325,0
20231221,162400,8972747220,2325,2325,2325,2325,0
20231221,162300,8972747220,2325,2325,2325,2325,0
20231221,162200,8972747220,2325,2325,2325,2325,0
20231221,162100,8972747220,2325,2325,2325,2325,0
20231221,162000,8972747220,2325,2325,2325,2325,0
20231221,161900,8972747220,2325,2325,2325,2325,0
20231221,161800,8972747220,2325,2325,2325,2325,0
20231221,161700,8972747220,2325,2325,2325,2325,0
20231221,161600,8972747220,2325,2325,2325,2325,0
20231221,161500,8972747220,2325,2325,2325,2325,0
20231221,161400,8972747220,2325,2325,2325,2325,0
20231221,161300,8972747220,2325,2325,2325,2325,0
20231221,161200,8972747220,2325,2325,2325,2325,0
20231221,161100,8972747220,2325,2325,2325,2325,0
20231221,161000,8972747220,2325,2325,2325,2325,0
20231221,160900,8972747220,2325,2325,2325,2325,0
20231221,160800,8972747220,2325,2325,2325,2325,0
20231221,160700,8972747220,2325,2325,2325,2325,0
20231221,160600,8972747220,2325,2325,2325,2325,0
20231221,160500,8972747220,2325,2325,2325,2325,0
20231221,160400,8972747220,2325,2325,2325,2325,56494
20231221,160300,8972747220,2325,2325,2325,2325,0
20231221,160200,8972747220,2325,2325,2325,2325,0
20231221,160100,8972747220,2325,2325,2325,2325,0
20231221,160000,8972747220,2325,2325,2325,2325,0
20231221,155900,8972747220,2325,2325,2325,2325,0
20231221,155800,8972747220,2325,2325,2325,2325,0
20231221,155700,8972747220,2325,2325,2325,2325,0
20231221,155600,8972747220,2325,2325,2325,2325,0
20231221,155500,8972747220,2325,2325,2325,2325,0
20231221,155400,8972747220,2325,2325,2325,2325,0
20231221,155300,8972747220,2325,2325,2325,2325,0
20231221,155200,8972747220,2325,2325,2325,2325,0
20231221,155100,8972747220,2325,2325,2325,2325,0
20231221,155000,8972747220,2325,2325,2325,2325,0
20231221,154900,8972747220,2325,2325,2325,2325,0
20231221,154800,8972747220,2325,2325,2325,2325,0
20231221,154700,8972747220,2325,2325,2325,2325,0
20231221,154600,8972747220,2325,2325,2325,2325,0
20231221,154500,8972747220,2325,2325,2325,2325,0
20231221,154400,8972747220,2325,2325,2325,2325,0
20231221,154300,8972747220,2325,2325,2325,2325,0
20231221,154200,8972747220,2325,2325,2325,2325,0
20231221,154100,8972747220,2325,2325,2325,2325,0
20231221,154000,8972747220,2325,2325,2325,2325,0
20231221,153900,8972747220,2325,2325,2325,2325,0
20231221,153800,8972747220,2325,2325,2325,2325,0
20231221,153700,8972747220,2325,2325,2325,2325,0
20231221,153600,8972747220,2325,2325,2325,2325,0
20231221,153500,8972747220,2325,2325,2325,2325,0
20231221,153400,8972747220,2325,2325,2325,2325,56494
20231221,153300,8972747220,2325,2325,2325,2325,0
20231221,153200,8972747220,2325,2325,2325,2325,0
20231221,153100,8972747220,2325,2325,2325,2325,0
20231221,153000,8972747220,2325,2325,2325,2325,56494
20231221,152900,8841398670,2325,2325,2325,2325,0
20231221,152800,8841398670,2325,2325,2325,2325,0
20231221,152700,8841398670,2325,2325,2325,2325,0
20231221,152600,8841398670,2325,2325,2325,2325,0
20231221,152500,8841398670,2325,2325,2325,2325,0
20231221,152400,8841398670,2325,2325,2325,2325,0
20231221,152300,8841398670,2325,2325,2325,2325,0
20231221,152200,8841398670,2325,2325,2325,2325,0
20231221,152100,8841398670,2325,2325,2325,2325,0
20231221,152000,8841398670,2325,2325,2325,2325,0
20231221,151900,8841398670,2325,2315,2325,2315,34892
20231221,151800,8760449925,2315,2315,2320,2315,18290
20231221,151700,8718070830,2315,2315,2320,2315,9898
20231221,151600,8695122185,2320,2320,2320,2315,6394
20231221,151500,8680310535,2320,2320,2320,2315,13589
20231221,151400,8648812815,2320,2320,2320,2315,5495
20231221,151300,8636071020,2320,2320,2320,2315,17993
20231221,151200,8594329855,2320,2315,2320,2315,9713
20231221,151100,8571820245,2315,2320,2320,2315,4565
20231221,151000,8561237475,2320,2325,2325,2315,10247
20231221,150900,8537465430,2325,2320,2325,2320,6729
20231221,150800,8521848655,2320,2320,2325,2320,7871
20231221,150700,8503572930,2320,2320,2325,2320,18115
20231221,150600,8461538170,2325,2320,2325,2320,17623
20231221,150500,8420636700,2325,2325,2325,2320,6541
20231221,150400,8405453930,2320,2320,2325,2320,2564
20231221,150300,8399502590,2320,2325,2325,2320,16842
20231221,150200,8360391375,2325,2325,2325,2320,6556
20231221,150100,8345166765,2325,2320,2325,2320,9555
20231221,150000,8322954155,2325,2325,2325,2320,11555
20231221,145900,8296115390,2325,2325,2330,2320,13596
20231221,145800,8264534900,2325,2325,2325,2320,14154
20231221,145700,8231630885,2325,2325,2325,2320,2465
20231221,145600,8225910480,2325,2325,2325,2325,3930
20231221,145500,8216773230,2320,2325,2325,2320,3462
20231221,145400,8208732935,2320,2320,2325,2320,19025
20231221,145300,8164584800,2320,2325,2325,2320,22052
20231221,145200,8113416410,2325,2325,2330,2320,8957
20231221,145100,8092592685,2325,2330,2330,2325,6302
20231221,145000,8077940385,2325,2325,2330,2325,10809
20231221,144900,8052809455,2325,2325,2325,2320,5385
20231221,144800,8040311835,2325,2325,2325,2320,6222
20231221,144700,8025870815,2320,2320,2325,2320,13676
20231221,144600,7994134610,2325,2325,2325,2320,475
20231221,144500,7993030265,2325,2325,2325,2320,6011
20231221,144400,7979056190,2325,2330,2330,2325,5381
20231221,144300,7966543710,2330,2325,2330,2325,21386
20231221,144200,7916809255,2325,2330,2330,2325,50130
20231221,144100,7800254505,2325,2330,2330,2325,4081
20231221,144000,7790763060,2330,2330,2330,2325,2001
20231221,143900,7786105730,2330,2330,2330,2325,2543
20231221,143800,7780186260,2330,2330,2335,2325,8848
20231221,143700,7759584545,2330,2330,2335,2330,12822
20231221,143600,7729709275,2335,2330,2335,2330,3141
20231221,143500,7722380190,2330,2330,2335,2330,5265
20231221,143400,7710112730,2330,2330,2335,2330,213
20231221,143300,7709616380,2330,2335,2335,2330,17019
20231221,143200,7669961710,2335,2330,2335,2330,1711
20231221,143100,7665974780,2330,2335,2335,2330,278
20231221,143000,7665325840,2335,2335,2335,2335,993
20231221,142900,7663007185,2335,2335,2335,2335,1404
20231221,142800,7659728845,2335,2330,2335,2330,1031
20231221,142700,7657325300,2335,2335,2335,2330,2530
20231221,142600,7651417765,2335,2340,2340,2335,2823
20231221,142500,7644824795,2340,2335,2340,2335,7992
20231221,142400,7626163355,2335,2330,2335,2330,5275
20231221,142300,7613871790,2335,2335,2335,2330,2157
20231221,142200,7608845840,2335,2330,2335,2330,7674
20231221,142100,7590958115,2335,2335,2335,2330,1373
20231221,142000,7587754660,2335,2335,2335,2330,4358
20231221,141900,7577588230,2335,2335,2335,2330,526
20231221,141800,7576361520,2335,2330,2335,2330,2141
20231221,141700,7571372835,2330,2330,2335,2330,1609
20231221,141600,7567622965,2330,2330,2335,2330,12379
20231221,141500,7538779890,2335,2335,2335,2330,1437
20231221,141400,7535425495,2335,2335,2335,2330,799
20231221,141300,7533559835,2335,2330,2335,2330,3269
20231221,141200,7525936975,2330,2335,2335,2330,375
20231221,141100,7525062475,2330,2330,2335,2330,10084
20231221,141000,7501566410,2330,2330,2335,2330,530
20231221,140900,7500329685,2335,2335,2340,2335,725
20231221,140800,7498636805,2340,2330,2340,2330,1915
20231221,140700,7494167775,2335,2340,2340,2330,11857
20231221,140600,7466498020,2340,2340,2340,2335,2488
20231221,140500,7460676125,2340,2340,2340,2340,4653
20231221,140400,7449788105,2340,2340,2340,2335,38
20231221,140300,7449699315,2335,2335,2335,2335,794
20231221,140200,7447845325,2340,2340,2340,2335,2460
20231221,140100,7442100925,2340,2340,2340,2335,1033
20231221,140000,7439688820,2340,2340,2340,2335,4352
20231221,135900,7429526485,2335,2340,2340,2335,6020
20231221,135800,7415441185,2340,2340,2340,2335,3490
20231221,135700,7407274620,2340,2340,2340,2340,1077
20231221,135600,7404754440,2340,2340,2340,2340,227
20231221,135500,7404223260,2340,2335,2340,2335,5449
20231221,135400,7391475990,2340,2340,2340,2340,4688
20231221,135300,7380506070,2340,2340,2340,2335,2531
20231221,135200,7374594930,2335,2335,2340,2335,281
20231221,135100,7373938495,2335,2335,2340,2335,180
20231221,135000,7373518175,2335,2340,2340,2335,8978
20231221,134900,7352523155,2335,2330,2335,2330,2502
20231221,134800,7346689460,2330,2330,2335,2330,13164
20231221,134700,7316017310,2335,2335,2335,2330,526
20231221,134600,7314789175,2330,2335,2335,2330,2687
20231221,134500,7308526095,2330,2335,2335,2330,237
20231221,134400,7307972725,2335,2335,2335,2330,609
20231221,134300,7306552250,2335,2335,2335,2330,328
20231221,134200,7305786375,2335,2335,2335,2335,2005
20231221,134100,7301104700,2330,2335,2335,2330,1186
20231221,134000,7298337395,2335,2330,2335,2330,620
20231221,133900,7296891195,2330,2335,2335,2330,867
20231221,133800,7294867250,2335,2340,2340,2330,2108
20231221,133700,7289940500,2340,2335,2340,2330,2733
20231221,133600,7283560435,2335,2335,2335,2330,6953
20231221,133500,7267359425,2330,2335,2340,2330,6975
20231221,133400,7251084865,2335,2335,2335,2335,2747
20231221,133300,7244670620,2335,2335,2335,2330,2289
20231221,133200,7239330805,2330,2335,2335,2330,2146
20231221,133100,7234328415,2335,2335,2335,2335,3271
20231221,133000,7226690630,2335,2335,2335,2330,5748
20231221,132900,7213269055,2330,2335,2335,2330,2773
20231221,132800,7206802780,2335,2335,2335,2335,3858
20231221,132700,7197794350,2330,2335,2335,2330,3383
20231221,132600,7189895395,2330,2335,2335,2330,9632
20231221,132500,7167451225,2335,2335,2335,2330,2305
20231221,132400,7162069060,2335,2335,2335,2330,9010
20231221,132300,7141073515,2330,2335,2335,2330,9435
20231221,132200,7119087410,2335,2330,2335,2330,9263
20231221,132100,7097498045,2335,2335,2335,2335,317
20231221,132000,7096757850,2330,2335,2335,2330,24129
20231221,131900,7040527340,2335,2335,2335,2330,2017
20231221,131800,7035817900,2335,2335,2335,2330,1837
20231221,131700,7031529950,2335,2335,2335,2330,4840
20231221,131600,7020241050,2330,2335,2335,2330,661
20231221,131500,7018697805,2335,2340,2340,2335,434
20231221,131400,7017684410,2335,2340,2340,2335,12423
20231221,131300,6988675550,2340,2335,2340,2335,7641
20231221,131200,6970831945,2340,2340,2340,2335,2586
20231221,131100,6964787970,2335,2340,2340,2335,307
20231221,131000,6964070740,2335,2340,2340,2335,6148
20231221,130900,6949712110,2335,2340,2340,2335,2795
20231221,130800,6943182530,2340,2340,2340,2335,7932
20231221,130700,6924621700,2340,2340,2340,2335,10611
20231221,130600,6899842805,2340,2340,2340,2335,181
20231221,130500,6899419925,2340,2340,2340,2335,404
20231221,130400,6898475200,2340,2340,2340,2335,8490
20231221,130300,6878649735,2340,2340,2340,2335,3440
20231221,130200,6870600390,2340,2340,2345,2335,1029
20231221,130100,6868193950,2340,2345,2345,2340,2005
20231221,130000,6863502235,2345,2340,2345,2335,2236
20231221,125900,6858271285,2335,2340,2340,2335,292
20231221,125800,6857588660,2340,2340,2340,2340,2780
20231221,125700,6851083460,2340,2340,2340,2340,983
20231221,125600,6848783240,2340,2340,2345,2335,9934
20231221,125500,6825540365,2340,2340,2340,2335,7327
20231221,125400,6808402580,2335,2335,2340,2335,5659
20231221,125300,6795188810,2335,2340,2340,2335,316
20231221,125200,6794450870,2340,2340,2340,2335,3200
20231221,125100,6786977250,2340,2340,2340,2340,746
20231221,125000,6785231610,2340,2340,2340,2335,1509
20231221,124900,6781705550,2340,2340,2340,2335,1122
20231221,124800,6779083070,2340,2340,2340,2335,1598
20231221,124700,6775350250,2340,2340,2340,2335,3625
20231221,124600,6766870250,2340,2335,2340,2335,495
20231221,124500,6765712000,2335,2340,2340,2335,15021
20231221,124400,6730613955,2340,2340,2340,2340,22016
20231221,124300,6679096515,2340,2345,2345,2340,1572
20231221,124200,6675415515,2345,2345,2345,2345,475
20231221,124100,6674301640,2345,2340,2345,2340,2127
20231221,124000,6669321410,2345,2345,2345,2340,1181
20231221,123900,6666553910,2345,2345,2345,2340,2501
20231221,123800,6660690065,2345,2345,2345,2345,3241
20231221,123700,6653089920,2345,2345,2345,2340,1849
20231221,123600,6648754020,2340,2340,2340,2340,2270
20231221,123500,6643442220,2340,2340,2340,2340,3002
20231221,123400,6636417540,2345,2340,2345,2335,8675
20231221,123300,6616117840,2335,2340,2340,2335,328
20231221,123200,6615351810,2335,2340,2345,2335,3948
20231221,123100,6606116440,2340,2345,2345,2340,3507
20231221,123000,6597907070,2345,2340,2345,2340,615
20231221,122900,6596467395,2345,2340,2345,2340,595
20231221,122800,6595075020,2340,2340,2340,2340,2862
20231221,122700,6588377940,2340,2340,2340,2335,6288
20231221,122600,6573666520,2335,2340,2340,2335,2336
20231221,122500,6568200295,2340,2340,2340,2335,731
20231221,122400,6566492705,2340,2340,2340,2335,60
20231221,122300,6566352315,2335,2340,2340,2335,2486
20231221,122200,6560535720,2340,2340,2340,2335,1127
20231221,122100,6557898545,2340,2340,2340,2340,1029
20231221,122000,6555490685,2340,2340,2340,2340,32
20231221,121900,6555415805,2335,2340,2340,2335,6194
20231221,121800,6540950525,2340,2340,2340,2335,2165
20231221,121700,6535884435,2340,2340,2340,2335,6089
20231221,121600,6521637970,2340,2335,2340,2335,962
20231221,121500,6519389890,2335,2335,2340,2335,2100
20231221,121400,6514485390,2335,2335,2340,2335,920
20231221,121300,6512335445,2335,2340,2340,2335,390
20231221,121200,6511423025,2340,2335,2340,2335,1937
20231221,121100,6506892830,2335,2340,2340,2335,590
20231221,121000,6505512235,2340,2340,2340,2335,1627
20231221,120900,6501712900,2340,2340,2340,2335,305
20231221,120800,6500999830,2335,2340,2340,2335,1668
20231221,120700,6497098110,2340,2340,2340,2335,2591
20231221,120600,6491037545,2340,2340,2340,2335,722
20231221,120500,6489348115,2340,2340,2340,2335,609
20231221,120400,6487925305,2335,2335,2340,2335,2172
20231221,120300,6482853585,2335,2340,2340,2335,356
20231221,120200,6482022145,2340,2340,2340,2340,230
20231221,120100,6481483945,2340,2335,2340,2330,12540
20231221,120000,6452159550,2335,2335,2340,2335,3624
20231221,115900,6443697255,2335,2340,2340,2335,2947
20231221,115800,6436801460,2340,2335,2340,2330,9078
20231221,115700,6415604385,2335,2330,2335,2330,2847
20231221,115600,6408969140,2330,2335,2335,2330,1694
20231221,115500,6405016050,2330,2335,2335,2330,4533
20231221,115400,6394431605,2335,2335,2335,2330,1287
20231221,115300,6391432575,2330,2330,2335,2330,1179
20231221,115200,6388684690,2330,2330,2330,2330,3040
20231221,115100,6381601490,2330,2330,2330,2325,1018
20231221,115000,6379232525,2330,2330,2330,2325,417
20231221,114900,6378261025,2330,2330,2330,2325,4133
20231221,114800,6368645675,2330,2330,2335,2330,1973
20231221,114700,6364048525,2330,2335,2335,2330,7478
20231221,114600,6346616505,2335,2335,2335,2330,6787
20231221,114500,6330770670,2335,2330,2335,2330,7443
20231221,114400,6313394320,2335,2330,2335,2330,5765
20231221,114300,6299961160,2335,2335,2335,2330,1752
20231221,114200,6295875755,2335,2335,2335,2330,1186
20231221,114100,6293112145,2335,2340,2340,2330,12269
20231221,114000,6264519570,2340,2335,2340,2330,22303
20231221,113900,6212500145,2335,2340,2340,2335,715
20231221,113800,6210828760,2340,2340,2340,2340,2170
20231221,113700,6205750960,2340,2340,2340,2335,531
20231221,113600,6204508530,2340,2340,2340,2335,957
20231221,113500,6202269270,2340,2340,2340,2335,209
20231221,113400,6201780220,2335,2335,2335,2335,4701
20231221,113300,6190803385,2335,2335,2335,2330,2830
20231221,113200,6184206010,2335,2340,2340,2330,4092
20231221,113100,6174651935,2340,2340,2340,2335,1793
20231221,113000,6170464750,2335,2340,2340,2335,1267
20231221,112900,6167505700,2340,2335,2340,2330,4131
20231221,112800,6157863445,2335,2335,2340,2330,7628
20231221,112700,6140067715,2335,2340,2340,2335,4900
20231221,112600,6128621785,2335,2335,2340,2335,3787
20231221,112500,6119779075,2335,2340,2340,2335,6634
20231221,112400,6104287485,2335,2340,2340,2335,3144
20231221,112300,6096945405,2340,2340,2340,2335,620
20231221,112200,6095494760,2340,2340,2340,2335,6682
20231221,112100,6079876085,2335,2340,2340,2335,4675
20231221,112000,6068954395,2340,2340,2340,2335,4194
20231221,111900,6059145660,2335,2340,2340,2335,3894
20231221,111800,6050041765,2335,2340,2340,2335,3766
20231221,111700,6041246130,2340,2340,2340,2335,1147
20231221,111600,6038562850,2340,2335,2340,2335,4196
20231221,111500,6028761970,2340,2340,2340,2335,9296
20231221,111400,6007048835,2340,2335,2340,2335,3344
20231221,111300,5999227375,2340,2335,2340,2335,8360
20231221,111200,5979673275,2340,2340,2340,2335,959
20231221,111100,5977429680,2340,2340,2340,2335,5764
20231221,111000,5963946730,2335,2340,2340,2335,4998
20231221,110900,5952275365,2340,2335,2340,2335,4482
20231221,110800,5941798855,2335,2335,2340,2335,3893
20231221,110700,5932703670,2335,2335,2335,2330,876
20231221,110600,5930660250,2330,2345,2345,2330,785
20231221,110500,5928823145,2345,2320,2345,2315,42180
20231221,110400,5830522190,2320,2325,2325,2315,14297
20231221,110300,5797348460,2325,2320,2325,2315,4533
20231221,110200,5786836295,2315,2325,2325,2310,47183
20231221,110100,5677640955,2325,2320,2330,2315,23967
20231221,110000,5622043115,2330,2315,2330,2315,36177
20231221,105900,5538112000,2320,2320,2320,2315,25989
20231221,105800,5477931675,2320,2315,2320,2315,7936
20231221,105700,5459538555,2320,2325,2325,2315,16820
20231221,105600,5420500740,2325,2325,2325,2320,31130
20231221,105500,5348274460,2320,2325,2330,2320,33756
20231221,105400,5269818425,2330,2325,2330,2325,20426
20231221,105300,5222316540,2325,2330,2335,2320,47941
20231221,105200,5110754275,2335,2335,2335,2330,34040
20231221,105100,5031408335,2335,2335,2340,2335,21945
20231221,105000,4980160715,2340,2340,2345,2340,34005
20231221,104900,4900588210,2340,2345,2345,2340,7108
20231221,104800,4883952895,2345,2345,2345,2340,11872
20231221,104700,4856146720,2345,2345,2350,2340,40193
20231221,104600,4761911330,2350,2355,2355,2345,123122
20231221,104500,4472587020,2355,2355,2355,2350,53706
20231221,104400,4346366200,2355,2355,2355,2350,7888
20231221,104300,4327823810,2355,2355,2355,2350,9309
20231221,104200,4305944770,2355,2350,2355,2350,4131
20231221,104100,4296227285,2355,2350,2355,2350,2666
20231221,104000,4289960455,2355,2355,2355,2350,16758
20231221,103900,4250573900,2350,2350,2355,2350,7339
20231221,103800,4233326065,2355,2355,2355,2350,13540
20231221,103700,4201504445,2355,2355,2355,2350,8767
20231221,103600,4180877690,2350,2355,2355,2350,16306
20231221,103500,4142546345,2355,2355,2355,2350,2496
20231221,103400,4136671130,2350,2355,2360,2350,16262
20231221,103300,4098373960,2355,2360,2360,2350,21081
20231221,103200,4048718200,2360,2360,2360,2355,6045
20231221,103100,4034454665,2360,2355,2360,2350,20037
20231221,103000,3987205095,2360,2355,2360,2355,8137
20231221,102900,3968033150,2355,2360,2360,2355,2325
20231221,102800,3962556825,2355,2360,2360,2355,5014
20231221,102700,3950747745,2355,2355,2360,2355,17100
20231221,102600,3910471995,2355,2360,2360,2355,3579
20231221,102500,3902038865,2355,2360,2360,2355,6805
20231221,102400,3886000070,2360,2360,2360,2355,7917
20231221,102300,3867350470,2360,2360,2360,2355,3670
20231221,102200,3858701120,2360,2355,2360,2355,53262
20231221,102100,3733263110,2360,2360,2360,2355,16734
20231221,102000,3693851055,2355,2360,2360,2355,5912
20231221,101900,3679921690,2360,2360,2365,2355,8543
20231221,101800,3659797200,2355,2365,2365,2355,22237
20231221,101700,3607356655,2365,2365,2365,2360,1637
20231221,101600,3603492790,2365,2365,2365,2355,14049
20231221,101500,3570337230,2365,2360,2365,2360,14077
20231221,101400,3537109210,2365,2365,2365,2360,8183
20231221,101300,3517773075,2360,2365,2365,2360,4776
20231221,101200,3506497550,2365,2360,2365,2360,9386
20231221,101100,3484340235,2360,2360,2365,2360,1800
20231221,101000,3480088410,2365,2360,2365,2360,3702
20231221,100900,3471339250,2365,2370,2370,2360,6295
20231221,100800,3456442320,2370,2370,2370,2360,10259
20231221,100700,3432178025,2370,2365,2370,2365,6827
20231221,100600,3416026890,2370,2365,2370,2360,9309
20231221,100500,3394010975,2365,2365,2365,2360,5703
20231221,100400,3380528495,2365,2365,2365,2360,3472
20231221,100300,3372318095,2365,2360,2365,2355,48491
20231221,100200,3257881210,2360,2360,2360,2355,7455
20231221,100100,3240293080,2355,2360,2360,2355,8654
20231221,100000,3219896460,2360,2355,2360,2355,7281
20231221,095900,3202748525,2360,2360,2360,2355,1533
20231221,095800,3199135885,2360,2355,2360,2355,9295
20231221,095700,3177243840,2355,2360,2360,2355,38919
20231221,095600,3085581055,2360,2355,2360,2355,4679
20231221,095500,3074560100,2355,2360,2360,2355,22629
20231221,095400,3021242735,2360,2360,2360,2355,7174
20231221,095300,3004325880,2355,2355,2360,2355,15369
20231221,095200,2968113710,2360,2360,2360,2355,5703
20231221,095100,2954673475,2360,2360,2360,2355,5735
20231221,095000,2941157095,2355,2355,2360,2355,9625
20231221,094900,2918484055,2360,2360,2360,2355,4437
20231221,094800,2908022165,2360,2355,2360,2350,19044
20231221,094700,2863173555,2355,2355,2360,2350,54727
20231221,094600,2734289940,2355,2360,2360,2355,17507
20231221,094500,2693045980,2360,2355,2360,2355,17385
20231221,094400,2652083585,2360,2360,2365,2355,15029
20231221,094300,2616615935,2360,2360,2365,2360,34931
20231221,094200,2534165535,2360,2360,2370,2360,32007
20231221,094100,2458544835,2365,2365,2370,2360,11575
20231221,094000,2431184215,2370,2365,2370,2360,12625
20231221,093900,2401350000,2365,2365,2370,2360,76121
20231221,093800,2221421470,2365,2365,2370,2365,37015
20231221,093700,2133879400,2365,2370,2370,2365,27068
20231221,093600,2069814425,2365,2370,2375,2365,61869
20231221,093500,1923174860,2375,2375,2375,2370,12390
20231221,093400,1893795050,2375,2375,2375,2370,19002
20231221,093300,1848753060,2375,2375,2375,2370,8723
20231221,093200,1828047735,2375,2375,2375,2370,23154
20231221,093100,1773076965,2375,2380,2380,2375,7804
20231221,093000,1754539655,2375,2380,2380,2375,10059
20231221,092900,1730649030,2375,2375,2380,2375,2961
20231221,092800,1723610445,2375,2380,2380,2375,25078
20231221,092700,1664048125,2380,2380,2385,2375,20781
20231221,092600,1614581530,2385,2385,2385,2380,29003
20231221,092500,1545548690,2385,2385,2385,2380,5236
20231221,092400,1533081605,2385,2385,2385,2380,3097
20231221,092300,1525703915,2385,2385,2385,2380,5870
20231221,092200,1511723670,2385,2390,2390,2380,4793
20231221,092100,1500305785,2390,2390,2390,2385,45622
20231221,092000,1391378310,2390,2395,2395,2390,2693
20231221,091900,1384937190,2390,2390,2395,2390,14533
20231221,091800,1350161080,2395,2395,2395,2390,2030
20231221,091700,1345301780,2395,2390,2395,2390,14629
20231221,091600,1310321755,2395,2385,2395,2385,7261
20231221,091500,1292976995,2390,2380,2390,2380,19728
20231221,091400,1245936115,2385,2385,2385,2380,10394
20231221,091300,1221151935,2385,2385,2385,2380,35573
20231221,091200,1136365755,2380,2385,2385,2380,21130
20231221,091100,1086035470,2385,2390,2390,2380,24304
20231221,091000,1028082385,2390,2385,2390,2385,16768
20231221,090900,988070335,2380,2385,2385,2380,29279
20231221,090800,918314890,2385,2385,2385,2380,15889
20231221,090700,880446395,2385,2385,2385,2375,11651
20231221,090600,852690725,2390,2380,2390,2375,34818
20231221,090500,769882480,2380,2380,2385,2375,12960
20231221,090400,739039735,2375,2375,2380,2370,44882
20231221,090300,632526715,2375,2370,2380,2370,35402
20231221,090200,548511730,2375,2370,2380,2365,59911
20231221,090100,406416045,2370,2395,2395,2365,60067
20231221,090000,263606285,2395,2415,2420,2390,108884