stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183400,7518668165,2310,2310,2310,2310,51180
20231222,183300,7518668165,2310,2310,2310,2310,0
20231222,183200,7518668165,2310,2310,2310,2310,0
20231222,183100,7518668165,2310,2310,2310,2310,0
20231222,183000,7518668165,2310,2310,2310,2310,0
20231222,182900,7518668165,2310,2310,2310,2310,0
20231222,182800,7518668165,2310,2310,2310,2310,0
20231222,182700,7518668165,2310,2310,2310,2310,0
20231222,182600,7518668165,2310,2310,2310,2310,0
20231222,182500,7518668165,2310,2310,2310,2310,0
20231222,182400,7518668165,2310,2310,2310,2310,0
20231222,182300,7518668165,2310,2310,2310,2310,0
20231222,182200,7518668165,2310,2310,2310,2310,0
20231222,182100,7518668165,2310,2310,2310,2310,0
20231222,182000,7518668165,2310,2310,2310,2310,0
20231222,181900,7518668165,2310,2310,2310,2310,0
20231222,181800,7518668165,2310,2310,2310,2310,0
20231222,181700,7518668165,2310,2310,2310,2310,0
20231222,181600,7518668165,2310,2310,2310,2310,0
20231222,181500,7518668165,2310,2310,2310,2310,0
20231222,181400,7518668165,2310,2310,2310,2310,0
20231222,181300,7518668165,2310,2310,2310,2310,0
20231222,181200,7518668165,2310,2310,2310,2310,0
20231222,181100,7518668165,2310,2310,2310,2310,0
20231222,181000,7518668165,2310,2310,2310,2310,0
20231222,180900,7518668165,2310,2310,2310,2310,0
20231222,180800,7518668165,2310,2310,2310,2310,0
20231222,180700,7518668165,2310,2310,2310,2310,0
20231222,180600,7518668165,2310,2310,2310,2310,0
20231222,180500,7518668165,2310,2310,2310,2310,0
20231222,180400,7518668165,2310,2310,2310,2310,51180
20231222,180300,7518668165,2310,2310,2310,2310,0
20231222,180200,7518668165,2310,2310,2310,2310,0
20231222,180100,7518668165,2310,2310,2310,2310,0
20231222,180000,7518668165,2310,2310,2310,2310,0
20231222,175900,7518668165,2310,2310,2310,2310,0
20231222,175800,7518668165,2310,2310,2310,2310,0
20231222,175700,7518668165,2310,2310,2310,2310,0
20231222,175600,7518668165,2310,2310,2310,2310,0
20231222,175500,7518668165,2310,2310,2310,2310,0
20231222,175400,7518668165,2310,2310,2310,2310,0
20231222,175300,7518668165,2310,2310,2310,2310,0
20231222,175200,7518668165,2310,2310,2310,2310,0
20231222,175100,7518668165,2310,2310,2310,2310,0
20231222,175000,7518668165,2310,2310,2310,2310,0
20231222,174900,7518668165,2310,2310,2310,2310,0
20231222,174800,7518668165,2310,2310,2310,2310,0
20231222,174700,7518668165,2310,2310,2310,2310,0
20231222,174600,7518668165,2310,2310,2310,2310,0
20231222,174500,7518668165,2310,2310,2310,2310,0
20231222,174400,7518668165,2310,2310,2310,2310,0
20231222,174300,7518668165,2310,2310,2310,2310,0
20231222,174200,7518668165,2310,2310,2310,2310,0
20231222,174100,7518668165,2310,2310,2310,2310,0
20231222,174000,7518668165,2310,2310,2310,2310,0
20231222,173900,7518668165,2310,2310,2310,2310,0
20231222,173800,7518668165,2310,2310,2310,2310,0
20231222,173700,7518668165,2310,2310,2310,2310,0
20231222,173600,7518668165,2310,2310,2310,2310,0
20231222,173500,7518668165,2310,2310,2310,2310,0
20231222,173400,7518668165,2310,2310,2310,2310,51180
20231222,173300,7518668165,2310,2310,2310,2310,0
20231222,173200,7518668165,2310,2310,2310,2310,0
20231222,173100,7518668165,2310,2310,2310,2310,0
20231222,173000,7518668165,2310,2310,2310,2310,0
20231222,172900,7518668165,2310,2310,2310,2310,0
20231222,172800,7518668165,2310,2310,2310,2310,0
20231222,172700,7518668165,2310,2310,2310,2310,0
20231222,172600,7518668165,2310,2310,2310,2310,0
20231222,172500,7518668165,2310,2310,2310,2310,0
20231222,172400,7518668165,2310,2310,2310,2310,0
20231222,172300,7518668165,2310,2310,2310,2310,0
20231222,172200,7518668165,2310,2310,2310,2310,0
20231222,172100,7518668165,2310,2310,2310,2310,0
20231222,172000,7518668165,2310,2310,2310,2310,0
20231222,171900,7518668165,2310,2310,2310,2310,0
20231222,171800,7518668165,2310,2310,2310,2310,0
20231222,171700,7518668165,2310,2310,2310,2310,0
20231222,171600,7518668165,2310,2310,2310,2310,0
20231222,171500,7518668165,2310,2310,2310,2310,0
20231222,171400,7518668165,2310,2310,2310,2310,0
20231222,171300,7518668165,2310,2310,2310,2310,0
20231222,171200,7518668165,2310,2310,2310,2310,0
20231222,171100,7518668165,2310,2310,2310,2310,0
20231222,171000,7518668165,2310,2310,2310,2310,0
20231222,170900,7518668165,2310,2310,2310,2310,0
20231222,170800,7518668165,2310,2310,2310,2310,0
20231222,170700,7518668165,2310,2310,2310,2310,0
20231222,170600,7518668165,2310,2310,2310,2310,0
20231222,170500,7518668165,2310,2310,2310,2310,0
20231222,170400,7518668165,2310,2310,2310,2310,51180
20231222,170300,7518668165,2310,2310,2310,2310,0
20231222,170200,7518668165,2310,2310,2310,2310,0
20231222,170100,7518668165,2310,2310,2310,2310,0
20231222,170000,7518668165,2310,2310,2310,2310,0
20231222,165900,7518668165,2310,2310,2310,2310,0
20231222,165800,7518668165,2310,2310,2310,2310,0
20231222,165700,7518668165,2310,2310,2310,2310,0
20231222,165600,7518668165,2310,2310,2310,2310,0
20231222,165500,7518668165,2310,2310,2310,2310,0
20231222,165400,7518668165,2310,2310,2310,2310,0
20231222,165300,7518668165,2310,2310,2310,2310,0
20231222,165200,7518668165,2310,2310,2310,2310,0
20231222,165100,7518668165,2310,2310,2310,2310,0
20231222,165000,7518668165,2310,2310,2310,2310,0
20231222,164900,7518668165,2310,2310,2310,2310,0
20231222,164800,7518668165,2310,2310,2310,2310,0
20231222,164700,7518668165,2310,2310,2310,2310,0
20231222,164600,7518668165,2310,2310,2310,2310,0
20231222,164500,7518668165,2310,2310,2310,2310,0
20231222,164400,7518668165,2310,2310,2310,2310,0
20231222,164300,7518668165,2310,2310,2310,2310,0
20231222,164200,7518668165,2310,2310,2310,2310,0
20231222,164100,7518668165,2310,2310,2310,2310,0
20231222,164000,7518668165,2310,2310,2310,2310,0
20231222,163900,7518668165,2310,2310,2310,2310,0
20231222,163800,7518668165,2310,2310,2310,2310,0
20231222,163700,7518668165,2310,2310,2310,2310,0
20231222,163600,7518668165,2310,2310,2310,2310,0
20231222,163500,7518668165,2310,2310,2310,2310,0
20231222,163400,7518668165,2310,2310,2310,2310,51180
20231222,163300,7518668165,2310,2310,2310,2310,0
20231222,163200,7518668165,2310,2310,2310,2310,0
20231222,163100,7518668165,2310,2310,2310,2310,0
20231222,163000,7518668165,2310,2310,2310,2310,0
20231222,162900,7518668165,2310,2310,2310,2310,0
20231222,162800,7518668165,2310,2310,2310,2310,0
20231222,162700,7518668165,2310,2310,2310,2310,0
20231222,162600,7518668165,2310,2310,2310,2310,0
20231222,162500,7518668165,2310,2310,2310,2310,0
20231222,162400,7518668165,2310,2310,2310,2310,0
20231222,162300,7518668165,2310,2310,2310,2310,0
20231222,162200,7518668165,2310,2310,2310,2310,0
20231222,162100,7518668165,2310,2310,2310,2310,0
20231222,162000,7518668165,2310,2310,2310,2310,0
20231222,161900,7518668165,2310,2310,2310,2310,0
20231222,161800,7518668165,2310,2310,2310,2310,0
20231222,161700,7518668165,2310,2310,2310,2310,0
20231222,161600,7518668165,2310,2310,2310,2310,0
20231222,161500,7518668165,2310,2310,2310,2310,0
20231222,161400,7518668165,2310,2310,2310,2310,0
20231222,161300,7518668165,2310,2310,2310,2310,0
20231222,161200,7518668165,2310,2310,2310,2310,0
20231222,161100,7518668165,2310,2310,2310,2310,0
20231222,161000,7518668165,2310,2310,2310,2310,0
20231222,160900,7518668165,2310,2310,2310,2310,0
20231222,160800,7518668165,2310,2310,2310,2310,0
20231222,160700,7518668165,2310,2310,2310,2310,0
20231222,160600,7518668165,2310,2310,2310,2310,0
20231222,160500,7518668165,2310,2310,2310,2310,0
20231222,160400,7518668165,2310,2310,2310,2310,51180
20231222,160300,7518668165,2310,2310,2310,2310,0
20231222,160200,7518668165,2310,2310,2310,2310,0
20231222,160100,7518668165,2310,2310,2310,2310,0
20231222,160000,7518668165,2310,2310,2310,2310,0
20231222,155900,7518668165,2310,2310,2310,2310,0
20231222,155800,7518668165,2310,2310,2310,2310,0
20231222,155700,7518668165,2310,2310,2310,2310,0
20231222,155600,7518668165,2310,2310,2310,2310,0
20231222,155500,7518668165,2310,2310,2310,2310,0
20231222,155400,7518668165,2310,2310,2310,2310,0
20231222,155300,7518668165,2310,2310,2310,2310,0
20231222,155200,7518668165,2310,2310,2310,2310,0
20231222,155100,7518668165,2310,2310,2310,2310,0
20231222,155000,7518668165,2310,2310,2310,2310,0
20231222,154900,7518668165,2310,2310,2310,2310,0
20231222,154800,7518668165,2310,2310,2310,2310,0
20231222,154700,7518668165,2310,2310,2310,2310,0
20231222,154600,7518668165,2310,2310,2310,2310,0
20231222,154500,7518668165,2310,2310,2310,2310,0
20231222,154400,7518668165,2310,2310,2310,2310,0
20231222,154300,7518668165,2310,2310,2310,2310,0
20231222,154200,7518668165,2310,2310,2310,2310,0
20231222,154100,7518668165,2310,2310,2310,2310,0
20231222,154000,7518668165,2310,2310,2310,2310,0
20231222,153900,7518668165,2310,2310,2310,2310,0
20231222,153800,7518668165,2310,2310,2310,2310,0
20231222,153700,7518668165,2310,2310,2310,2310,0
20231222,153600,7518668165,2310,2310,2310,2310,0
20231222,153500,7518668165,2310,2310,2310,2310,0
20231222,153400,7518668165,2310,2310,2310,2310,51180
20231222,153300,7518668165,2310,2310,2310,2310,0
20231222,153200,7518668165,2310,2310,2310,2310,0
20231222,153100,7518668165,2310,2310,2310,2310,0
20231222,153000,7518668165,2310,2310,2310,2310,51180
20231222,152900,7400442365,2310,2310,2310,2310,0
20231222,152800,7400442365,2310,2310,2310,2310,0
20231222,152700,7400442365,2310,2310,2310,2310,0
20231222,152600,7400442365,2310,2310,2310,2310,0
20231222,152500,7400442365,2310,2310,2310,2310,0
20231222,152400,7400442365,2310,2310,2310,2310,0
20231222,152300,7400442365,2310,2310,2310,2310,0
20231222,152200,7400442365,2310,2310,2310,2310,0
20231222,152100,7400442365,2310,2310,2310,2310,0
20231222,152000,7400442365,2310,2310,2310,2310,0
20231222,151900,7400442365,2310,2310,2315,2305,17878
20231222,151800,7359163870,2315,2310,2315,2305,6587
20231222,151700,7343952445,2315,2315,2315,2310,12254
20231222,151600,7315639885,2315,2310,2315,2305,11126
20231222,151500,7289935225,2310,2310,2310,2305,6494
20231222,151400,7274936360,2310,2315,2315,2310,20775
20231222,151300,7226946080,2315,2310,2315,2310,12164
20231222,151200,7198820815,2310,2315,2315,2310,10575
20231222,151100,7174392520,2315,2320,2320,2310,2914
20231222,151000,7167646410,2320,2315,2320,2315,4331
20231222,150900,7157606710,2315,2315,2320,2310,2530
20231222,150800,7151749885,2315,2325,2325,2310,20881
20231222,150700,7103363055,2325,2325,2325,2320,1512
20231222,150600,7099848590,2325,2325,2325,2320,215
20231222,150500,7099348965,2325,2325,2325,2320,10476
20231222,150400,7075017265,2325,2325,2330,2325,6974
20231222,150300,7058797715,2325,2330,2330,2325,1498
20231222,150200,7055314830,2330,2330,2330,2325,1582
20231222,150100,7051636290,2330,2330,2330,2325,1556
20231222,150000,7048013610,2330,2330,2330,2325,1765
20231222,145900,7043904160,2330,2330,2330,2325,1864
20231222,145800,7039562595,2330,2330,2330,2325,5211
20231222,145700,7027446965,2330,2330,2330,2325,2571
20231222,145600,7021456540,2330,2325,2330,2320,8496
20231222,145500,7001677935,2330,2320,2330,2320,8310
20231222,145400,6982362700,2320,2325,2325,2320,155
20231222,145300,6982002825,2325,2320,2325,2320,2656
20231222,145200,6975829180,2325,2325,2325,2320,2691
20231222,145100,6969574445,2320,2320,2325,2320,7545
20231222,145000,6952069940,2320,2325,2325,2320,770
20231222,144900,6950283515,2325,2325,2325,2320,1192
20231222,144800,6947512225,2325,2325,2325,2320,4305
20231222,144700,6937508675,2325,2330,2330,2320,5484
20231222,144600,6924762350,2330,2330,2330,2325,2681
20231222,144500,6918526505,2330,2325,2330,2325,5394
20231222,144400,6905985440,2325,2325,2330,2325,1507
20231222,144300,6902481660,2325,2330,2330,2325,2015
20231222,144200,6897796770,2330,2330,2330,2325,1871
20231222,144100,6893446640,2330,2330,2330,2325,260
20231222,144000,6892841180,2330,2325,2330,2325,1051
20231222,143900,6890396615,2325,2330,2330,2325,2852
20231222,143800,6883758820,2325,2325,2330,2325,10527
20231222,143700,6859282745,2330,2330,2330,2325,2496
20231222,143600,6853478435,2330,2325,2330,2325,597
20231222,143500,6852089850,2330,2330,2330,2325,1391
20231222,143400,6848855620,2330,2325,2330,2325,3165
20231222,143300,6841484765,2330,2330,2330,2325,1606
20231222,143200,6837747690,2330,2330,2330,2330,686
20231222,143100,6836149310,2335,2330,2335,2330,419
20231222,143000,6835172815,2330,2325,2330,2325,4149
20231222,142900,6825512940,2335,2335,2335,2330,9597
20231222,142800,6803151445,2335,2335,2335,2330,989
20231222,142700,6800844050,2335,2330,2335,2330,1818
20231222,142600,6796600015,2340,2335,2340,2330,3197
20231222,142500,6789135205,2335,2335,2335,2335,678
20231222,142400,6787552075,2335,2335,2335,2330,2591
20231222,142300,6781502100,2335,2335,2335,2335,5104
20231222,142200,6769584260,2335,2335,2335,2335,1662
20231222,142100,6765703490,2340,2330,2340,2325,11774
20231222,142000,6738230555,2330,2330,2330,2325,521
20231222,141900,6737017370,2330,2330,2335,2325,7914
20231222,141800,6718592825,2335,2330,2335,2330,6809
20231222,141700,6702723700,2330,2330,2330,2325,12181
20231222,141600,6674349495,2325,2330,2340,2325,40507
20231222,141500,6579949345,2335,2330,2340,2325,29394
20231222,141400,6511399225,2335,2320,2335,2320,14434
20231222,141300,6477791185,2325,2325,2325,2310,2621
20231222,141200,6471702495,2325,2315,2325,2310,4926
20231222,141100,6460280335,2320,2315,2320,2310,12932
20231222,141000,6430393000,2320,2320,2320,2310,1166
20231222,140900,6427693485,2320,2320,2320,2315,974
20231222,140800,6425437850,2320,2315,2320,2310,7515
20231222,140700,6408041105,2315,2320,2320,2315,5080
20231222,140600,6396266330,2320,2320,2320,2320,618
20231222,140500,6394832570,2320,2315,2320,2315,1306
20231222,140400,6391809140,2310,2315,2315,2310,3196
20231222,140300,6384417975,2315,2315,2315,2310,847
20231222,140200,6382457180,2315,2315,2315,2310,3550
20231222,140100,6374239505,2315,2315,2315,2310,241
20231222,140000,6373682095,2315,2310,2315,2310,3040
20231222,135900,6366657745,2315,2315,2315,2310,3015
20231222,135800,6359690685,2315,2315,2315,2315,10532
20231222,135700,6335309105,2310,2310,2315,2310,3916
20231222,135600,6326262550,2310,2315,2315,2310,3861
20231222,135500,6317343335,2315,2310,2315,2310,9681
20231222,135400,6294979705,2310,2315,2315,2310,15079
20231222,135300,6260141975,2315,2315,2315,2310,1088
20231222,135200,6257624810,2310,2310,2315,2310,8055
20231222,135100,6239016420,2310,2320,2320,2310,3164
20231222,135000,6231691760,2315,2315,2320,2315,529
20231222,134900,6230466845,2320,2315,2320,2310,8158
20231222,134800,6211600910,2310,2320,2320,2310,3730
20231222,134700,6202964550,2320,2315,2320,2310,3575
20231222,134600,6194699960,2315,2320,2320,2310,21054
20231222,134500,6145956705,2320,2320,2325,2320,909
20231222,134400,6143847805,2320,2325,2325,2320,1807
20231222,134300,6139653355,2325,2320,2325,2320,4388
20231222,134200,6129472160,2320,2320,2325,2320,13297
20231222,134100,6098622425,2320,2325,2325,2320,366
20231222,134000,6097771635,2325,2325,2330,2325,1988
20231222,133900,6093149530,2325,2325,2325,2325,8375
20231222,133800,6073677655,2330,2330,2330,2325,2431
20231222,133700,6068017855,2330,2330,2330,2325,1105
20231222,133600,6065447870,2325,2330,2330,2325,8666
20231222,133500,6045299350,2330,2330,2330,2325,780
20231222,133400,6043481960,2330,2330,2330,2325,1953
20231222,133300,6038939065,2330,2330,2330,2325,3031
20231222,133200,6031884335,2330,2325,2330,2325,1619
20231222,133100,6028113145,2330,2330,2335,2330,11850
20231222,133000,6000499960,2330,2335,2340,2330,19825
20231222,132900,5954262705,2340,2340,2340,2335,524
20231222,132800,5953037610,2340,2340,2340,2335,2923
20231222,132700,5946200020,2340,2340,2340,2340,282
20231222,132600,5945540140,2340,2340,2340,2335,9816
20231222,132500,5922581725,2340,2340,2340,2335,3550
20231222,132400,5914279255,2340,2335,2340,2335,4263
20231222,132300,5904324540,2335,2335,2340,2330,12869
20231222,132200,5874306715,2335,2340,2340,2335,10476
20231222,132100,5849842075,2335,2355,2355,2330,82110
20231222,132000,5657621345,2355,2350,2360,2345,85055
20231222,131900,5457582970,2345,2345,2350,2340,40195
20231222,131800,5363147870,2340,2340,2345,2335,55232
20231222,131700,5233722920,2335,2330,2340,2325,16066
20231222,131600,5196250075,2330,2330,2330,2325,6812
20231222,131500,5180388650,2330,2330,2330,2325,12884
20231222,131400,5150369080,2325,2325,2330,2325,4821
20231222,131300,5139143155,2330,2330,2330,2325,1445
20231222,131200,5135776665,2325,2325,2325,2325,5962
20231222,131100,5121915015,2325,2330,2330,2325,3338
20231222,131000,5114153345,2330,2330,2330,2330,4855
20231222,130900,5102841195,2330,2325,2330,2325,4928
20231222,130800,5091370040,2325,2325,2325,2325,7770
20231222,130700,5073304790,2320,2325,2325,2320,3436
20231222,130600,5065327250,2325,2325,2325,2325,576
20231222,130500,5063988050,2325,2325,2325,2325,992
20231222,130400,5061681650,2325,2325,2325,2320,2525
20231222,130300,5055813575,2320,2320,2325,2320,15328
20231222,130200,5020224685,2320,2320,2320,2320,951
20231222,130100,5018018365,2320,2320,2320,2320,1624
20231222,130000,5014250685,2320,2320,2320,2320,5937
20231222,125900,5000476845,2320,2315,2320,2315,970
20231222,125800,4998226700,2320,2320,2320,2315,737
20231222,125700,4996518735,2320,2315,2320,2315,112
20231222,125600,4996259445,2315,2315,2315,2315,2454
20231222,125500,4990578435,2315,2320,2320,2315,5374
20231222,125400,4978111685,2320,2320,2320,2320,1416
20231222,125300,4974826565,2320,2320,2320,2320,613
20231222,125200,4973404405,2320,2315,2320,2315,594
20231222,125100,4972029245,2315,2315,2315,2315,386
20231222,125000,4971135655,2315,2315,2320,2315,5142
20231222,124900,4959231205,2320,2320,2320,2315,4125
20231222,124800,4949673715,2320,2320,2320,2315,3256
20231222,124700,4942135235,2320,2315,2320,2315,148
20231222,124600,4941791885,2320,2310,2320,2310,3096
20231222,124500,4934628510,2315,2315,2315,2310,9809
20231222,124400,4911920690,2315,2315,2315,2310,1007
20231222,124300,4909589985,2315,2315,2315,2315,999
20231222,124200,4907277300,2315,2315,2315,2315,1307
20231222,124100,4904251595,2315,2315,2315,2310,622
20231222,124000,4902812515,2315,2315,2315,2310,1866
20231222,123900,4898500225,2315,2315,2315,2315,1159
20231222,123800,4895817140,2315,2315,2315,2310,7497
20231222,123700,4878462535,2310,2315,2315,2310,235
20231222,123600,4877919520,2315,2315,2315,2310,1750
20231222,123500,4873868765,2315,2315,2315,2310,1656
20231222,123400,4870038635,2315,2315,2315,2310,459
20231222,123300,4868976400,2315,2315,2315,2310,1721
20231222,123200,4864992315,2315,2315,2315,2310,2444
20231222,123100,4859334465,2315,2315,2315,2310,4048
20231222,123000,4849963600,2315,2315,2315,2310,5304
20231222,122900,4837702840,2310,2315,2315,2310,655
20231222,122800,4836186765,2315,2315,2315,2310,733
20231222,122700,4834489875,2315,2315,2315,2310,62
20231222,122600,4834346350,2310,2315,2315,2310,3354
20231222,122500,4826589550,2315,2315,2315,2315,1077
20231222,122400,4824096295,2315,2315,2315,2310,1421
20231222,122300,4820813740,2315,2310,2315,2310,3606
20231222,122200,4812483365,2310,2310,2310,2305,5101
20231222,122100,4800700065,2310,2310,2310,2305,240
20231222,122000,4800145815,2310,2310,2310,2310,1661
20231222,121900,4796308905,2310,2310,2310,2305,1243
20231222,121800,4793438085,2310,2310,2310,2310,2320
20231222,121700,4788078885,2310,2310,2310,2305,516
20231222,121600,4786886935,2310,2310,2310,2310,699
20231222,121500,4785272245,2310,2310,2310,2310,475
20231222,121400,4784174995,2310,2310,2310,2310,243
20231222,121300,4783613665,2310,2310,2310,2310,744
20231222,121200,4781895025,2310,2310,2310,2310,8288
20231222,121100,4762749745,2305,2310,2310,2305,155
20231222,121000,4762392465,2310,2310,2310,2310,127
20231222,120900,4762099095,2305,2305,2310,2305,2343
20231222,120800,4756698475,2305,2310,2310,2305,3737
20231222,120700,4748084255,2305,2305,2310,2305,2492
20231222,120600,4742340190,2310,2310,2310,2305,3781
20231222,120500,4733623295,2310,2305,2310,2305,3897
20231222,120400,4724639940,2305,2305,2310,2305,3282
20231222,120300,4717074925,2305,2305,2305,2300,12625
20231222,120200,4687974315,2305,2295,2305,2295,323
20231222,120100,4687231290,2305,2300,2305,2295,30154
20231222,120000,4617877725,2300,2300,2300,2300,542
20231222,115900,4616631125,2300,2295,2300,2295,2449
20231222,115800,4611008560,2300,2300,2300,2295,914
20231222,115700,4608908260,2300,2300,2300,2300,3403
20231222,115600,4601081360,2300,2295,2300,2295,1738
20231222,115500,4597088965,2295,2300,2300,2295,1182
20231222,115400,4594376175,2300,2295,2300,2295,3362
20231222,115300,4586654990,2295,2300,2300,2295,1762
20231222,115200,4582607580,2295,2300,2300,2295,480
20231222,115100,4581503730,2300,2295,2300,2295,3166
20231222,115000,4574235260,2295,2300,2300,2295,1872
20231222,114900,4569938330,2295,2295,2300,2295,2546
20231222,114800,4564094715,2295,2300,2300,2295,3632
20231222,114700,4555758895,2300,2295,2300,2295,2027
20231222,114600,4551096870,2300,2300,2300,2300,33
20231222,114500,4551020970,2300,2300,2300,2295,3188
20231222,114400,4543703570,2300,2300,2300,2300,1121
20231222,114300,4541125270,2295,2295,2300,2295,5773
20231222,114200,4527873390,2300,2295,2300,2295,1849
20231222,114100,4523628495,2295,2300,2300,2295,2342
20231222,114000,4518248500,2300,2300,2300,2295,1096
20231222,113900,4515730815,2300,2300,2300,2300,89
20231222,113800,4515526115,2295,2295,2295,2295,689
20231222,113700,4513944860,2295,2300,2300,2295,1331
20231222,113600,4510889570,2295,2295,2300,2295,878
20231222,113500,4508870810,2300,2300,2300,2290,6219
20231222,113400,4494607565,2300,2300,2300,2300,47
20231222,113300,4494499465,2300,2295,2300,2295,5696
20231222,113200,4481420075,2300,2295,2300,2295,941
20231222,113100,4479258200,2295,2295,2300,2295,4006
20231222,113000,4470064315,2295,2300,2300,2295,6088
20231222,112900,4456091105,2300,2295,2300,2295,2268
20231222,112800,4450884705,2295,2295,2300,2295,3084
20231222,112700,4443805850,2300,2295,2300,2295,1713
20231222,112600,4439873955,2295,2300,2300,2290,675
20231222,112500,4438325310,2300,2295,2300,2290,7510
20231222,112400,4421105855,2295,2300,2300,2295,9882
20231222,112300,4398419070,2300,2305,2305,2300,13080
20231222,112200,4368335040,2305,2305,2305,2300,3625
20231222,112100,4359996915,2305,2300,2305,2300,14530
20231222,112000,4326577805,2300,2300,2300,2300,6255
20231222,111900,4312191305,2300,2300,2300,2295,821
20231222,111800,4310305505,2300,2300,2300,2295,1602
20231222,111700,4306624915,2300,2300,2300,2295,2764
20231222,111600,4300268215,2300,2300,2300,2295,4487
20231222,111500,4289962040,2300,2290,2300,2290,243
20231222,111400,4289403440,2290,2300,2300,2290,7623
20231222,111300,4271928690,2300,2295,2300,2295,1495
20231222,111200,4268494560,2300,2290,2300,2290,835
20231222,111100,4266578250,2290,2295,2295,2290,2378
20231222,111000,4261121605,2290,2290,2295,2290,9563
20231222,110900,4239222245,2295,2300,2300,2295,4079
20231222,110800,4229860325,2300,2300,2300,2295,3323
20231222,110700,4222217430,2300,2300,2300,2295,3733
20231222,110600,4213645470,2300,2300,2300,2295,14574
20231222,110500,4180179140,2300,2300,2305,2295,37143
20231222,110400,4094787140,2300,2300,2310,2300,12462
20231222,110300,4066064360,2305,2300,2305,2300,1407
20231222,110200,4062828065,2305,2300,2305,2295,4070
20231222,110100,4053458490,2300,2300,2305,2295,12339
20231222,110000,4025105005,2300,2300,2310,2295,9017
20231222,105900,4004355550,2310,2310,2310,2295,2366
20231222,105800,3998900780,2300,2305,2310,2295,9008
20231222,105700,3978158810,2305,2310,2310,2295,19414
20231222,105600,3933487275,2295,2305,2310,2295,14655
20231222,105500,3899748450,2310,2310,2320,2300,108887
20231222,105400,3648935465,2310,2300,2315,2295,36039
20231222,105300,3565840180,2300,2295,2300,2285,42914
20231222,105200,3467389490,2295,2295,2295,2290,7373
20231222,105100,3450498840,2295,2290,2295,2285,14818
20231222,105000,3416555175,2285,2285,2285,2280,77421
20231222,104900,3239662920,2285,2280,2285,2280,2514
20231222,104800,3233925015,2280,2285,2285,2280,5686
20231222,104700,3220955265,2280,2280,2285,2280,8980
20231222,104600,3200453980,2285,2285,2285,2280,3900
20231222,104500,3191543405,2285,2280,2290,2280,8769
20231222,104400,3171506250,2285,2285,2290,2285,13677
20231222,104300,3140244175,2285,2290,2290,2285,4572
20231222,104200,3129797130,2285,2285,2290,2285,11041
20231222,104100,3104567775,2285,2290,2295,2285,387
20231222,104000,3103682030,2285,2290,2295,2285,3127
20231222,103900,3096524595,2290,2290,2295,2290,3295
20231222,103800,3088978765,2290,2290,2295,2285,5753
20231222,103700,3075803250,2290,2290,2295,2290,5018
20231222,103600,3064311820,2290,2290,2295,2290,7701
20231222,103500,3046676520,2295,2290,2295,2290,1418
20231222,103400,3043428405,2295,2290,2295,2290,2106
20231222,103300,3038605540,2295,2290,2295,2290,743
20231222,103200,3036902755,2295,2285,2295,2285,9923
20231222,103100,3014210665,2285,2290,2290,2285,914
20231222,103000,3012120145,2285,2290,2290,2285,16744
20231222,102900,2973828585,2290,2295,2295,2290,15929
20231222,102800,2937325855,2295,2295,2295,2290,4931
20231222,102700,2926009230,2295,2305,2305,2295,10749
20231222,102600,2901293215,2300,2305,2305,2300,1985
20231222,102500,2896727130,2305,2305,2310,2300,5886
20231222,102400,2883157135,2305,2295,2305,2290,11197
20231222,102300,2857467745,2300,2300,2300,2295,18745
20231222,102200,2814367145,2300,2290,2300,2290,29357
20231222,102100,2746992105,2290,2290,2295,2290,3380
20231222,102000,2739251850,2290,2295,2295,2285,2329
20231222,101900,2733917215,2285,2285,2290,2280,59933
20231222,101800,2596966310,2285,2290,2290,2285,4808
20231222,101700,2585963800,2290,2295,2295,2290,1970
20231222,101600,2581446580,2295,2295,2295,2285,23711
20231222,101500,2527217115,2295,2280,2295,2280,113113
20231222,101400,2268823235,2280,2285,2290,2280,31299
20231222,101300,2197327685,2285,2290,2295,2285,20202
20231222,101200,2151080480,2290,2295,2295,2290,21652
20231222,101100,2101487465,2295,2300,2300,2295,34291
20231222,101000,2022789290,2300,2295,2300,2295,1982
20231222,100900,2018239690,2300,2295,2300,2295,4562
20231222,100800,2007754200,2300,2305,2305,2295,13696
20231222,100700,1976247175,2300,2300,2305,2300,3745
20231222,100600,1967627805,2295,2300,2300,2295,24392
20231222,100500,1911541975,2300,2300,2300,2295,6775
20231222,100400,1895983055,2300,2305,2305,2295,8901
20231222,100300,1875512130,2305,2305,2305,2300,28021
20231222,100200,1811061880,2305,2305,2310,2300,7840
20231222,100100,1793009575,2310,2310,2310,2305,9942
20231222,100000,1770091325,2305,2305,2310,2305,16816
20231222,095900,1731329015,2300,2300,2300,2295,41028
20231222,095800,1636964620,2300,2300,2300,2295,7668
20231222,095700,1619349735,2300,2305,2305,2295,3677
20231222,095600,1610892885,2300,2305,2305,2295,74175
20231222,095500,1440301740,2300,2310,2310,2300,21343
20231222,095400,1391155210,2310,2305,2310,2305,9793
20231222,095300,1368578745,2305,2310,2310,2305,7396
20231222,095200,1351522445,2310,2305,2310,2305,15305
20231222,095100,1316242775,2310,2305,2310,2305,6053
20231222,095000,1302286610,2310,2310,2315,2305,31081
20231222,094900,1230569115,2315,2315,2315,2310,2893
20231222,094800,1223885225,2310,2315,2315,2310,15809
20231222,094700,1187364815,2315,2315,2320,2310,9098
20231222,094600,1166321955,2320,2315,2320,2315,4715
20231222,094500,1155404345,2320,2320,2320,2315,3264
20231222,094400,1147846610,2320,2315,2320,2315,6185
20231222,094300,1133523630,2315,2315,2320,2315,2220
20231222,094200,1128381790,2315,2325,2325,2315,8110
20231222,094100,1109568710,2325,2325,2325,2320,19568
20231222,094000,1064168090,2325,2325,2330,2325,25456
20231222,093900,1004979285,2330,2325,2330,2325,10126
20231222,093800,981428725,2325,2330,2330,2325,1582
20231222,093700,977750165,2325,2330,2330,2325,721
20231222,093600,976070960,2330,2330,2330,2325,7365
20231222,093500,958924345,2330,2335,2335,2325,2206
20231222,093400,953791855,2335,2330,2335,2325,6494
20231222,093300,938681425,2330,2330,2335,2330,3017
20231222,093200,931649145,2330,2330,2330,2325,7284
20231222,093100,914681140,2330,2335,2335,2325,8571
20231222,093000,894739685,2335,2330,2335,2330,10848
20231222,092900,869463790,2330,2330,2330,2325,10319
20231222,092800,845442795,2330,2330,2330,2325,4760
20231222,092700,834360205,2325,2325,2330,2325,1562
20231222,092600,830727295,2330,2330,2330,2325,5114
20231222,092500,818811685,2335,2330,2335,2330,12921
20231222,092400,788694665,2335,2330,2335,2330,2675
20231222,092300,782461625,2330,2330,2335,2330,9646
20231222,092200,759981790,2330,2330,2335,2330,4601
20231222,092100,749260420,2330,2330,2335,2330,3864
20231222,092000,740251850,2335,2335,2335,2330,15551
20231222,091900,703988395,2330,2330,2335,2330,7742
20231222,091800,685948335,2335,2335,2335,2330,4338
20231222,091700,675824615,2330,2335,2335,2330,15435
20231222,091600,639846975,2335,2335,2335,2330,6801
20231222,091500,623994490,2335,2330,2335,2330,12940
20231222,091400,593804495,2330,2335,2335,2330,2773
20231222,091300,587341075,2335,2335,2335,2330,10204
20231222,091200,563551630,2335,2330,2335,2330,6509
20231222,091100,548383190,2330,2335,2335,2330,18724
20231222,091000,504756090,2330,2330,2335,2330,11555
20231222,090900,477831940,2330,2330,2335,2330,15017
20231222,090800,442841925,2330,2335,2335,2330,11380
20231222,090700,416322435,2330,2330,2335,2330,5711
20231222,090600,403011555,2335,2335,2335,2330,11761
20231222,090500,375606930,2335,2340,2340,2330,9061
20231222,090400,354478275,2340,2350,2350,2330,16058
20231222,090300,316940020,2350,2350,2355,2330,29599
20231222,090200,247444025,2350,2350,2355,2330,32708
20231222,090100,170946495,2355,2365,2370,2350,19863
20231222,090000,124091530,2365,2350,2370,2350,52736