stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183400,8096276950,2310,2310,2310,2310,34929
20231226,183300,8096276950,2310,2310,2310,2310,0
20231226,183200,8096276950,2310,2310,2310,2310,0
20231226,183100,8096276950,2310,2310,2310,2310,0
20231226,183000,8096276950,2310,2310,2310,2310,0
20231226,182900,8096276950,2310,2310,2310,2310,0
20231226,182800,8096276950,2310,2310,2310,2310,0
20231226,182700,8096276950,2310,2310,2310,2310,0
20231226,182600,8096276950,2310,2310,2310,2310,0
20231226,182500,8096276950,2310,2310,2310,2310,0
20231226,182400,8096276950,2310,2310,2310,2310,0
20231226,182300,8096276950,2310,2310,2310,2310,0
20231226,182200,8096276950,2310,2310,2310,2310,0
20231226,182100,8096276950,2310,2310,2310,2310,0
20231226,182000,8096276950,2310,2310,2310,2310,0
20231226,181900,8096276950,2310,2310,2310,2310,0
20231226,181800,8096276950,2310,2310,2310,2310,0
20231226,181700,8096276950,2310,2310,2310,2310,0
20231226,181600,8096276950,2310,2310,2310,2310,0
20231226,181500,8096276950,2310,2310,2310,2310,0
20231226,181400,8096276950,2310,2310,2310,2310,0
20231226,181300,8096276950,2310,2310,2310,2310,0
20231226,181200,8096276950,2310,2310,2310,2310,0
20231226,181100,8096276950,2310,2310,2310,2310,0
20231226,181000,8096276950,2310,2310,2310,2310,0
20231226,180900,8096276950,2310,2310,2310,2310,0
20231226,180800,8096276950,2310,2310,2310,2310,0
20231226,180700,8096276950,2310,2310,2310,2310,0
20231226,180600,8096276950,2310,2310,2310,2310,0
20231226,180500,8096276950,2310,2310,2310,2310,0
20231226,180400,8096276950,2310,2310,2310,2310,34929
20231226,180300,8096276950,2310,2310,2310,2310,0
20231226,180200,8096276950,2310,2310,2310,2310,0
20231226,180100,8096276950,2310,2310,2310,2310,0
20231226,180000,8096276950,2310,2310,2310,2310,0
20231226,175900,8096276950,2310,2310,2310,2310,0
20231226,175800,8096276950,2310,2310,2310,2310,0
20231226,175700,8096276950,2310,2310,2310,2310,0
20231226,175600,8096276950,2310,2310,2310,2310,0
20231226,175500,8096276950,2310,2310,2310,2310,0
20231226,175400,8096276950,2310,2310,2310,2310,0
20231226,175300,8096276950,2310,2310,2310,2310,0
20231226,175200,8096276950,2310,2310,2310,2310,0
20231226,175100,8096276950,2310,2310,2310,2310,0
20231226,175000,8096276950,2310,2310,2310,2310,0
20231226,174900,8096276950,2310,2310,2310,2310,0
20231226,174800,8096276950,2310,2310,2310,2310,0
20231226,174700,8096276950,2310,2310,2310,2310,0
20231226,174600,8096276950,2310,2310,2310,2310,0
20231226,174500,8096276950,2310,2310,2310,2310,0
20231226,174400,8096276950,2310,2310,2310,2310,0
20231226,174300,8096276950,2310,2310,2310,2310,0
20231226,174200,8096276950,2310,2310,2310,2310,0
20231226,174100,8096276950,2310,2310,2310,2310,0
20231226,174000,8096276950,2310,2310,2310,2310,0
20231226,173900,8096276950,2310,2310,2310,2310,0
20231226,173800,8096276950,2310,2310,2310,2310,0
20231226,173700,8096276950,2310,2310,2310,2310,0
20231226,173600,8096276950,2310,2310,2310,2310,0
20231226,173500,8096276950,2310,2310,2310,2310,0
20231226,173400,8096276950,2310,2310,2310,2310,34929
20231226,173300,8096276950,2310,2310,2310,2310,0
20231226,173200,8096276950,2310,2310,2310,2310,0
20231226,173100,8096276950,2310,2310,2310,2310,0
20231226,173000,8096276950,2310,2310,2310,2310,0
20231226,172900,8096276950,2310,2310,2310,2310,0
20231226,172800,8096276950,2310,2310,2310,2310,0
20231226,172700,8096276950,2310,2310,2310,2310,0
20231226,172600,8096276950,2310,2310,2310,2310,0
20231226,172500,8096276950,2310,2310,2310,2310,0
20231226,172400,8096276950,2310,2310,2310,2310,0
20231226,172300,8096276950,2310,2310,2310,2310,0
20231226,172200,8096276950,2310,2310,2310,2310,0
20231226,172100,8096276950,2310,2310,2310,2310,0
20231226,172000,8096276950,2310,2310,2310,2310,0
20231226,171900,8096276950,2310,2310,2310,2310,0
20231226,171800,8096276950,2310,2310,2310,2310,0
20231226,171700,8096276950,2310,2310,2310,2310,0
20231226,171600,8096276950,2310,2310,2310,2310,0
20231226,171500,8096276950,2310,2310,2310,2310,0
20231226,171400,8096276950,2310,2310,2310,2310,0
20231226,171300,8096276950,2310,2310,2310,2310,0
20231226,171200,8096276950,2310,2310,2310,2310,0
20231226,171100,8096276950,2310,2310,2310,2310,0
20231226,171000,8096276950,2310,2310,2310,2310,0
20231226,170900,8096276950,2310,2310,2310,2310,0
20231226,170800,8096276950,2310,2310,2310,2310,0
20231226,170700,8096276950,2310,2310,2310,2310,0
20231226,170600,8096276950,2310,2310,2310,2310,0
20231226,170500,8096276950,2310,2310,2310,2310,0
20231226,170400,8096276950,2310,2310,2310,2310,34929
20231226,170300,8096276950,2310,2310,2310,2310,0
20231226,170200,8096276950,2310,2310,2310,2310,0
20231226,170100,8096276950,2310,2310,2310,2310,0
20231226,170000,8096276950,2310,2310,2310,2310,0
20231226,165900,8096276950,2310,2310,2310,2310,0
20231226,165800,8096276950,2310,2310,2310,2310,0
20231226,165700,8096276950,2310,2310,2310,2310,0
20231226,165600,8096276950,2310,2310,2310,2310,0
20231226,165500,8096276950,2310,2310,2310,2310,0
20231226,165400,8096276950,2310,2310,2310,2310,0
20231226,165300,8096276950,2310,2310,2310,2310,0
20231226,165200,8096276950,2310,2310,2310,2310,0
20231226,165100,8096276950,2310,2310,2310,2310,0
20231226,165000,8096276950,2310,2310,2310,2310,0
20231226,164900,8096276950,2310,2310,2310,2310,0
20231226,164800,8096276950,2310,2310,2310,2310,0
20231226,164700,8096276950,2310,2310,2310,2310,0
20231226,164600,8096276950,2310,2310,2310,2310,0
20231226,164500,8096276950,2310,2310,2310,2310,0
20231226,164400,8096276950,2310,2310,2310,2310,0
20231226,164300,8096276950,2310,2310,2310,2310,0
20231226,164200,8096276950,2310,2310,2310,2310,0
20231226,164100,8096276950,2310,2310,2310,2310,0
20231226,164000,8096276950,2310,2310,2310,2310,0
20231226,163900,8096276950,2310,2310,2310,2310,0
20231226,163800,8096276950,2310,2310,2310,2310,0
20231226,163700,8096276950,2310,2310,2310,2310,0
20231226,163600,8096276950,2310,2310,2310,2310,0
20231226,163500,8096276950,2310,2310,2310,2310,0
20231226,163400,8096276950,2310,2310,2310,2310,34929
20231226,163300,8096276950,2310,2310,2310,2310,0
20231226,163200,8096276950,2310,2310,2310,2310,0
20231226,163100,8096276950,2310,2310,2310,2310,0
20231226,163000,8096276950,2310,2310,2310,2310,0
20231226,162900,8096276950,2310,2310,2310,2310,0
20231226,162800,8096276950,2310,2310,2310,2310,0
20231226,162700,8096276950,2310,2310,2310,2310,0
20231226,162600,8096276950,2310,2310,2310,2310,0
20231226,162500,8096276950,2310,2310,2310,2310,0
20231226,162400,8096276950,2310,2310,2310,2310,0
20231226,162300,8096276950,2310,2310,2310,2310,0
20231226,162200,8096276950,2310,2310,2310,2310,0
20231226,162100,8096276950,2310,2310,2310,2310,0
20231226,162000,8096276950,2310,2310,2310,2310,0
20231226,161900,8096276950,2310,2310,2310,2310,0
20231226,161800,8096276950,2310,2310,2310,2310,0
20231226,161700,8096276950,2310,2310,2310,2310,0
20231226,161600,8096276950,2310,2310,2310,2310,0
20231226,161500,8096276950,2310,2310,2310,2310,0
20231226,161400,8096276950,2310,2310,2310,2310,0
20231226,161300,8096276950,2310,2310,2310,2310,0
20231226,161200,8096276950,2310,2310,2310,2310,0
20231226,161100,8096276950,2310,2310,2310,2310,0
20231226,161000,8096276950,2310,2310,2310,2310,0
20231226,160900,8096276950,2310,2310,2310,2310,0
20231226,160800,8096276950,2310,2310,2310,2310,0
20231226,160700,8096276950,2310,2310,2310,2310,0
20231226,160600,8096276950,2310,2310,2310,2310,0
20231226,160500,8096276950,2310,2310,2310,2310,0
20231226,160400,8096276950,2310,2310,2310,2310,34929
20231226,160300,8096276950,2310,2310,2310,2310,0
20231226,160200,8096276950,2310,2310,2310,2310,0
20231226,160100,8096276950,2310,2310,2310,2310,0
20231226,160000,8096276950,2310,2310,2310,2310,0
20231226,155900,8096276950,2310,2310,2310,2310,0
20231226,155800,8096276950,2310,2310,2310,2310,0
20231226,155700,8096276950,2310,2310,2310,2310,0
20231226,155600,8096276950,2310,2310,2310,2310,0
20231226,155500,8096276950,2310,2310,2310,2310,0
20231226,155400,8096276950,2310,2310,2310,2310,0
20231226,155300,8096276950,2310,2310,2310,2310,0
20231226,155200,8096276950,2310,2310,2310,2310,0
20231226,155100,8096276950,2310,2310,2310,2310,0
20231226,155000,8096276950,2310,2310,2310,2310,0
20231226,154900,8096276950,2310,2310,2310,2310,0
20231226,154800,8096276950,2310,2310,2310,2310,0
20231226,154700,8096276950,2310,2310,2310,2310,0
20231226,154600,8096276950,2310,2310,2310,2310,0
20231226,154500,8096276950,2310,2310,2310,2310,0
20231226,154400,8096276950,2310,2310,2310,2310,0
20231226,154300,8096276950,2310,2310,2310,2310,0
20231226,154200,8096276950,2310,2310,2310,2310,0
20231226,154100,8096276950,2310,2310,2310,2310,0
20231226,154000,8096276950,2310,2310,2310,2310,0
20231226,153900,8096276950,2310,2310,2310,2310,0
20231226,153800,8096276950,2310,2310,2310,2310,0
20231226,153700,8096276950,2310,2310,2310,2310,0
20231226,153600,8096276950,2310,2310,2310,2310,0
20231226,153500,8096276950,2310,2310,2310,2310,0
20231226,153400,8096276950,2310,2310,2310,2310,34929
20231226,153300,8096276950,2310,2310,2310,2310,0
20231226,153200,8096276950,2310,2310,2310,2310,0
20231226,153100,8096276950,2310,2310,2310,2310,0
20231226,153000,8096276950,2310,2310,2310,2310,34929
20231226,152900,8015590960,2315,2315,2315,2315,0
20231226,152800,8015590960,2315,2315,2315,2315,0
20231226,152700,8015590960,2315,2315,2315,2315,0
20231226,152600,8015590960,2315,2315,2315,2315,0
20231226,152500,8015590960,2315,2315,2315,2315,0
20231226,152400,8015590960,2315,2315,2315,2315,0
20231226,152300,8015590960,2315,2315,2315,2315,0
20231226,152200,8015590960,2315,2315,2315,2315,0
20231226,152100,8015590960,2315,2315,2315,2315,0
20231226,152000,8015590960,2315,2315,2315,2315,0
20231226,151900,8015590960,2315,2315,2315,2310,35474
20231226,151800,7933543655,2315,2320,2320,2315,4217
20231226,151700,7923775770,2320,2315,2320,2315,1800
20231226,151600,7919608450,2320,2315,2320,2310,8299
20231226,151500,7900397550,2315,2315,2320,2315,28371
20231226,151400,7834718040,2320,2320,2320,2315,7745
20231226,151300,7816757000,2320,2320,2320,2320,178
20231226,151200,7816344040,2320,2320,2325,2315,6509
20231226,151100,7801243155,2320,2320,2325,2320,15767
20231226,151000,7764662715,2320,2320,2320,2315,2832
20231226,150900,7758096255,2320,2325,2325,2320,23030
20231226,150800,7704666220,2320,2320,2320,2320,3116
20231226,150700,7697437100,2320,2325,2325,2320,1439
20231226,150600,7694096780,2325,2325,2325,2320,6255
20231226,150500,7679570195,2320,2320,2325,2320,1156
20231226,150400,7676887430,2325,2320,2325,2320,2989
20231226,150300,7669951445,2320,2325,2325,2315,2125
20231226,150200,7665027115,2330,2335,2335,2315,77736
20231226,150100,7484407070,2335,2330,2335,2330,2049
20231226,150000,7479629480,2335,2335,2335,2330,3648
20231226,145900,7471122870,2335,2335,2335,2330,3433
20231226,145800,7463116765,2335,2335,2335,2330,2811
20231226,145700,7456556080,2335,2330,2335,2325,26041
20231226,145600,7395864510,2330,2330,2330,2325,1118
20231226,145500,7393261070,2330,2325,2330,2325,833
20231226,145400,7391320230,2330,2330,2330,2325,3723
20231226,145300,7382657290,2330,2330,2330,2330,1392
20231226,145200,7379413930,2330,2330,2330,2325,4260
20231226,145100,7369499310,2325,2325,2330,2325,1495
20231226,145000,7366018980,2325,2330,2330,2325,1497
20231226,144900,7362531470,2330,2330,2330,2330,4780
20231226,144800,7351394070,2330,2330,2330,2325,4309
20231226,144700,7341372305,2330,2330,2330,2325,2326
20231226,144600,7335961105,2330,2330,2330,2325,6865
20231226,144500,7319965975,2325,2325,2330,2325,763
20231226,144400,7318191845,2330,2330,2330,2330,658
20231226,144300,7316658705,2330,2330,2330,2325,3484
20231226,144200,7308542235,2330,2330,2330,2325,4062
20231226,144100,7299091775,2330,2330,2330,2325,937
20231226,144000,7296908570,2330,2325,2330,2325,1155
20231226,143900,7294222750,2325,2325,2325,2325,11215
20231226,143800,7268147875,2325,2325,2325,2325,731
20231226,143700,7266448300,2320,2325,2325,2320,4404
20231226,143600,7256209510,2325,2325,2325,2325,2688
20231226,143500,7249959910,2325,2320,2325,2320,9683
20231226,143400,7227449935,2325,2320,2325,2320,2626
20231226,143300,7221355975,2325,2325,2325,2325,319
20231226,143200,7220614300,2325,2320,2325,2320,4025
20231226,143100,7211258565,2325,2325,2330,2325,15429
20231226,143000,7175354005,2325,2325,2325,2320,12711
20231226,142900,7145806430,2320,2320,2325,2320,6864
20231226,142800,7129881200,2320,2325,2325,2320,101
20231226,142700,7129646875,2320,2325,2325,2320,6763
20231226,142600,7113949825,2325,2325,2325,2325,671
20231226,142500,7112389750,2325,2325,2325,2325,121
20231226,142400,7112108425,2325,2325,2325,2320,1916
20231226,142300,7107660225,2320,2325,2325,2320,814
20231226,142200,7105768765,2320,2325,2325,2320,1885
20231226,142100,7101394310,2320,2320,2325,2320,6133
20231226,142000,7087165630,2325,2320,2325,2320,1559
20231226,141900,7083547815,2320,2325,2325,2320,958
20231226,141800,7081322765,2325,2325,2325,2320,1557
20231226,141700,7077705740,2325,2325,2325,2320,1077
20231226,141600,7075204315,2325,2320,2325,2320,2267
20231226,141500,7069935040,2320,2325,2325,2320,6028
20231226,141400,7055939210,2320,2325,2325,2320,1665
20231226,141300,7052076380,2325,2320,2325,2320,2224
20231226,141200,7046906880,2325,2320,2325,2320,6102
20231226,141100,7032749710,2320,2320,2320,2320,6810
20231226,141000,7016950510,2315,2320,2320,2315,371
20231226,140900,7016090370,2320,2320,2320,2320,250
20231226,140800,7015510370,2315,2320,2320,2315,1804
20231226,140700,7011333925,2320,2320,2320,2315,2288
20231226,140600,7006030835,2320,2320,2320,2315,7546
20231226,140500,6988526615,2320,2315,2320,2315,305
20231226,140400,6987820005,2320,2320,2320,2320,710
20231226,140300,6986172805,2320,2320,2325,2315,6830
20231226,140200,6970325740,2320,2315,2320,2315,3557
20231226,140100,6962088500,2315,2315,2320,2315,1128
20231226,140000,6959473915,2315,2320,2320,2315,4978
20231226,135900,6947944985,2320,2320,2320,2315,901
20231226,135800,6945855895,2320,2315,2320,2315,3963
20231226,135700,6936663735,2315,2320,2320,2315,976
20231226,135600,6934399445,2320,2320,2320,2320,1650
20231226,135500,6930571445,2320,2320,2320,2315,1130
20231226,135400,6927949920,2320,2320,2320,2315,831
20231226,135300,6926023170,2320,2320,2320,2315,1686
20231226,135200,6922111705,2320,2315,2320,2315,2126
20231226,135100,6917189690,2315,2315,2320,2315,3221
20231226,135000,6909732570,2315,2320,2320,2315,18048
20231226,134900,6867899920,2320,2320,2320,2320,546
20231226,134800,6866633200,2320,2320,2320,2315,22743
20231226,134700,6813905720,2320,2325,2325,2320,63
20231226,134600,6813759505,2325,2325,2325,2325,526
20231226,134500,6812536555,2325,2320,2325,2320,3199
20231226,134400,6805110340,2320,2320,2320,2320,2020
20231226,134300,6800423940,2320,2325,2325,2320,303
20231226,134200,6799719470,2325,2320,2325,2320,3395
20231226,134100,6791841345,2320,2320,2325,2320,1219
20231226,134000,6789012980,2320,2320,2325,2320,2517
20231226,133900,6783173520,2325,2320,2325,2320,2391
20231226,133800,6777621300,2320,2320,2325,2320,960
20231226,133700,6775391555,2320,2320,2320,2320,200
20231226,133600,6774927555,2325,2325,2325,2320,1025
20231226,133500,6772545280,2325,2325,2325,2325,3648
20231226,133400,6764063680,2325,2320,2325,2320,6722
20231226,133300,6748465635,2320,2320,2320,2320,500
20231226,133200,6747305635,2320,2320,2325,2320,9789
20231226,133100,6724595000,2325,2325,2325,2325,886
20231226,133000,6722535050,2325,2320,2325,2320,2306
20231226,132900,6717185100,2320,2320,2325,2320,6931
20231226,132800,6701100180,2320,2325,2325,2320,696
20231226,132700,6699485125,2320,2320,2320,2320,1208
20231226,132600,6696682565,2325,2325,2325,2320,10681
20231226,132500,6671874240,2325,2325,2325,2320,1489
20231226,132400,6668412420,2325,2325,2325,2325,758
20231226,132300,6666650070,2325,2320,2325,2320,1135
20231226,132200,6664016860,2320,2320,2320,2315,3965
20231226,132100,6654822965,2320,2325,2325,2320,5182
20231226,132000,6642800450,2320,2325,2325,2320,15990
20231226,131900,6605699110,2325,2325,2325,2320,826
20231226,131800,6603778740,2325,2325,2325,2320,942
20231226,131700,6601590090,2325,2330,2330,2320,7761
20231226,131600,6583545415,2330,2335,2335,2330,8439
20231226,131500,6563881910,2330,2330,2330,2330,15739
20231226,131400,6527210040,2330,2325,2330,2325,244
20231226,131300,6526642350,2325,2325,2330,2320,6993
20231226,131200,6510380840,2325,2325,2325,2325,655
20231226,131100,6508857965,2325,2325,2325,2320,4409
20231226,131000,6498617460,2325,2320,2325,2320,2007
20231226,130900,6493959760,2320,2320,2325,2320,3887
20231226,130800,6484934205,2320,2320,2320,2315,1451
20231226,130700,6481570040,2320,2320,2320,2320,1657
20231226,130600,6477725800,2320,2320,2320,2320,1494
20231226,130500,6474259720,2320,2320,2325,2320,2080
20231226,130400,6469434115,2320,2315,2320,2315,3587
20231226,130300,6461113580,2320,2315,2320,2315,1874
20231226,130200,6456774990,2315,2315,2315,2315,4901
20231226,130100,6445429175,2315,2315,2315,2310,17370
20231226,130000,6405217630,2315,2320,2320,2315,20437
20231226,125900,6357905690,2320,2320,2320,2315,7048
20231226,125800,6341584540,2320,2320,2320,2315,4709
20231226,125700,6330672075,2315,2320,2320,2315,6290
20231226,125600,6316103515,2320,2315,2325,2315,8434
20231226,125500,6296557640,2320,2330,2330,2320,38545
20231226,125400,6207051245,2330,2330,2330,2325,2304
20231226,125300,6201687525,2330,2335,2340,2330,28810
20231226,125200,6134554870,2335,2335,2340,2330,20808
20231226,125100,6086018270,2340,2340,2340,2335,15516
20231226,125000,6049785575,2340,2345,2345,2340,4691
20231226,124900,6038796350,2345,2345,2345,2340,242
20231226,124800,6038228885,2345,2340,2345,2335,14624
20231226,124700,6004017560,2340,2340,2340,2335,2667
20231226,124600,5997782785,2340,2335,2340,2335,2162
20231226,124500,5992731915,2335,2340,2340,2335,501
20231226,124400,5991561015,2340,2340,2340,2335,1226
20231226,124300,5988693000,2340,2340,2340,2335,2113
20231226,124200,5983754495,2340,2335,2340,2335,1323
20231226,124100,5980663650,2335,2335,2340,2335,1914
20231226,124000,5976189450,2340,2340,2340,2335,3653
20231226,123900,5967646955,2340,2335,2340,2335,4141
20231226,123800,5957957165,2340,2340,2340,2340,1207
20231226,123700,5955132785,2340,2340,2340,2335,412
20231226,123600,5954168830,2340,2335,2340,2335,1677
20231226,123500,5950250900,2340,2335,2340,2335,1086
20231226,123400,5947709810,2335,2335,2335,2335,216
20231226,123300,5947205450,2335,2340,2340,2335,3755
20231226,123200,5938437475,2335,2340,2345,2335,7796
20231226,123100,5920224310,2340,2340,2345,2340,4658
20231226,123000,5909324560,2340,2340,2345,2340,2970
20231226,122900,5902374750,2345,2345,2345,2340,501
20231226,122800,5901199910,2340,2345,2345,2340,5546
20231226,122700,5888221920,2340,2340,2340,2340,189
20231226,122600,5887779660,2340,2340,2345,2340,1047
20231226,122500,5885327170,2340,2340,2345,2340,13923
20231226,122400,5852719735,2340,2340,2345,2335,1119
20231226,122300,5850100780,2335,2345,2345,2335,3258
20231226,122200,5842479575,2345,2340,2345,2340,3182
20231226,122100,5835033630,2340,2340,2340,2340,1694
20231226,122000,5831069670,2340,2340,2340,2340,2693
20231226,121900,5824768050,2340,2335,2340,2335,1247
20231226,121800,5821851280,2335,2340,2340,2335,391
20231226,121700,5820936990,2340,2340,2340,2335,11479
20231226,121600,5794076205,2340,2345,2345,2340,490
20231226,121500,5792929060,2345,2340,2345,2340,5015
20231226,121400,5781170405,2345,2340,2345,2340,2138
20231226,121300,5776167210,2340,2345,2345,2340,468
20231226,121200,5775071315,2345,2345,2345,2340,12100
20231226,121100,5746750030,2345,2345,2345,2340,1280
20231226,121000,5743754295,2340,2340,2345,2340,1061
20231226,120900,5741266590,2345,2345,2345,2345,527
20231226,120800,5740030775,2345,2340,2345,2340,1155
20231226,120700,5737322730,2345,2340,2345,2340,1077
20231226,120600,5734802270,2345,2340,2345,2340,1698
20231226,120500,5730822305,2345,2340,2345,2340,905
20231226,120400,5728704525,2340,2340,2345,2340,620
20231226,120300,5727253230,2340,2340,2340,2340,1110
20231226,120200,5724655830,2340,2340,2340,2335,1254
20231226,120100,5721724520,2340,2335,2345,2335,6619
20231226,120000,5706244180,2340,2340,2340,2335,4332
20231226,115900,5696112930,2340,2335,2340,2335,1120
20231226,115800,5693493130,2335,2335,2340,2335,12327
20231226,115700,5664698900,2340,2340,2340,2340,305
20231226,115600,5663985200,2340,2340,2340,2340,577
20231226,115500,5662635020,2335,2340,2340,2335,428
20231226,115400,5661635260,2340,2345,2345,2340,8032
20231226,115300,5642837315,2340,2340,2340,2340,4647
20231226,115200,5631963335,2340,2340,2340,2340,5382
20231226,115100,5619369455,2340,2345,2345,2340,645
20231226,115000,5617857930,2345,2345,2345,2340,740
20231226,114900,5616124630,2345,2345,2345,2340,541
20231226,114800,5614857985,2345,2345,2345,2345,116
20231226,114700,5614585965,2340,2345,2345,2340,1969
20231226,114600,5609977325,2345,2345,2345,2340,1097
20231226,114500,5607404885,2345,2345,2345,2340,3253
20231226,114400,5599776615,2340,2340,2340,2340,6117
20231226,114300,5585462835,2340,2345,2345,2340,1464
20231226,114200,5582036755,2340,2340,2345,2340,2019
20231226,114100,5577306875,2345,2345,2345,2340,1007
20231226,114000,5574947675,2345,2345,2345,2340,1439
20231226,113900,5571574805,2345,2340,2345,2340,336
20231226,113800,5570788385,2340,2340,2345,2340,2461
20231226,113700,5565029120,2345,2345,2345,2340,2005
20231226,113600,5560330490,2340,2345,2345,2340,4700
20231226,113500,5549309420,2345,2345,2345,2340,633
20231226,113400,5547825105,2340,2345,2345,2340,932
20231226,113300,5545643070,2340,2345,2345,2340,578
20231226,113200,5544287775,2345,2345,2345,2345,119
20231226,113100,5544008720,2340,2345,2345,2340,1446
20231226,113000,5540625040,2340,2345,2345,2340,2871
20231226,112900,5533906425,2345,2345,2345,2340,3335
20231226,112800,5526101170,2345,2345,2345,2340,3181
20231226,112700,5518646370,2345,2345,2345,2345,1928
20231226,112600,5514125210,2340,2345,2345,2340,2633
20231226,112500,5507955880,2345,2345,2345,2345,1937
20231226,112400,5503413615,2345,2345,2345,2340,1462
20231226,112300,5499987410,2345,2345,2345,2345,745
20231226,112200,5498240385,2345,2345,2345,2345,2675
20231226,112100,5491967510,2345,2345,2345,2345,2022
20231226,112000,5487225920,2345,2345,2345,2340,12
20231226,111900,5487197785,2340,2345,2345,2340,1687
20231226,111800,5483248770,2345,2345,2345,2345,1768
20231226,111700,5479102810,2345,2345,2345,2345,4847
20231226,111600,5467736595,2345,2340,2345,2340,904
20231226,111500,5465617735,2345,2345,2345,2340,2791
20231226,111400,5459073175,2345,2340,2345,2335,7201
20231226,111300,5442230060,2335,2340,2345,2335,2287
20231226,111200,5436879455,2340,2335,2345,2335,2924
20231226,111100,5430037795,2340,2340,2340,2340,2036
20231226,111000,5425273555,2340,2340,2340,2335,2719
20231226,110900,5418918335,2340,2340,2340,2335,612
20231226,110800,5417486455,2340,2340,2340,2335,176
20231226,110700,5417074635,2340,2335,2340,2335,431
20231226,110600,5416067700,2335,2335,2335,2330,6035
20231226,110500,5401975980,2335,2335,2335,2330,8059
20231226,110400,5383183535,2335,2340,2340,2330,9413
20231226,110300,5361205100,2340,2340,2345,2340,533
20231226,110200,5359957855,2345,2345,2345,2340,371
20231226,110100,5359087865,2345,2345,2345,2340,1798
20231226,110000,5354874055,2345,2345,2345,2330,44096
20231226,105900,5251744310,2345,2345,2345,2345,3390
20231226,105800,5243794760,2345,2350,2350,2345,111
20231226,105700,5243534160,2345,2345,2345,2340,11333
20231226,105600,5216978565,2345,2350,2350,2345,1514
20231226,105500,5213420920,2345,2345,2350,2345,1058
20231226,105400,5210939905,2340,2345,2345,2340,2689
20231226,105300,5204635525,2345,2345,2350,2345,11952
20231226,105200,5176601730,2345,2345,2350,2345,1496
20231226,105100,5173091965,2350,2350,2350,2350,555
20231226,105000,5171787715,2345,2350,2350,2345,4372
20231226,104900,5161525070,2350,2350,2350,2345,437
20231226,104800,5160498620,2350,2350,2355,2350,10316
20231226,104700,5136255970,2350,2350,2350,2350,1868
20231226,104600,5131866170,2350,2350,2350,2345,627
20231226,104500,5130394750,2345,2350,2350,2345,4505
20231226,104400,5119821635,2345,2350,2350,2345,680
20231226,104300,5118223650,2350,2345,2350,2345,2671
20231226,104200,5111950500,2350,2350,2350,2345,6823
20231226,104100,5095939050,2350,2350,2355,2350,2948
20231226,104000,5089010800,2350,2355,2355,2350,4659
20231226,103900,5078061390,2355,2350,2355,2350,1794
20231226,103800,5073844840,2355,2355,2355,2350,4742
20231226,103700,5062688425,2355,2350,2355,2350,5266
20231226,103600,5050312325,2350,2350,2350,2350,690
20231226,103500,5048690825,2350,2350,2350,2350,5095
20231226,103400,5036717575,2350,2350,2355,2350,10893
20231226,103300,5011115875,2350,2350,2350,2345,8606
20231226,103200,4990895315,2350,2350,2350,2345,2105
20231226,103100,4985957870,2345,2345,2350,2345,3016
20231226,103000,4978878035,2345,2345,2350,2345,4533
20231226,102900,4968241425,2345,2345,2350,2340,3787
20231226,102800,4959362695,2340,2345,2350,2340,10582
20231226,102700,4934568580,2350,2350,2350,2340,1055
20231226,102600,4932098905,2345,2345,2350,2340,12834
20231226,102500,4902031230,2350,2355,2355,2340,2581
20231226,102400,4895985710,2340,2350,2355,2340,39319
20231226,102300,4803689925,2350,2350,2355,2350,786
20231226,102200,4801842445,2350,2355,2355,2350,2733
20231226,102100,4795410355,2355,2355,2355,2350,99
20231226,102000,4795177410,2350,2355,2355,2350,1642
20231226,101900,4791313815,2355,2355,2355,2350,719
20231226,101800,4789621065,2355,2350,2355,2350,2965
20231226,101700,4782652210,2355,2355,2355,2350,1018
20231226,101600,4780258590,2350,2350,2355,2350,24853
20231226,101500,4721853185,2355,2360,2360,2350,17655
20231226,101400,4680307785,2360,2355,2360,2355,949
20231226,101300,4678072525,2355,2360,2360,2350,13213
20231226,101200,4646946020,2360,2360,2360,2355,1387
20231226,101100,4643674215,2355,2355,2360,2355,4481
20231226,101000,4633121440,2360,2360,2360,2360,3207
20231226,100900,4625552920,2360,2360,2360,2355,3078
20231226,100800,4618303835,2360,2360,2360,2355,11088
20231226,100700,4592146405,2360,2360,2360,2360,11461
20231226,100600,4565098445,2360,2355,2360,2355,2074
20231226,100500,4560210470,2355,2355,2360,2355,7553
20231226,100400,4542423035,2355,2355,2355,2355,7044
20231226,100300,4525834415,2355,2360,2360,2355,5391
20231226,100200,4513132635,2355,2355,2360,2355,8064
20231226,100100,4494136060,2355,2365,2365,2355,16705
20231226,100000,4454730415,2360,2360,2365,2360,3480
20231226,095900,4446517105,2360,2365,2365,2360,6872
20231226,095800,4430298405,2360,2365,2370,2360,5239
20231226,095700,4417914765,2365,2370,2370,2360,9949
20231226,095600,4394407080,2370,2360,2370,2355,10360
20231226,095500,4369966090,2360,2365,2365,2360,10534
20231226,095400,4345053255,2365,2370,2370,2360,24149
20231226,095300,4288055665,2365,2370,2370,2360,11787
20231226,095200,4260196260,2370,2370,2375,2365,39914
20231226,095100,4165648675,2370,2380,2380,2370,20598
20231226,095000,4116737765,2380,2375,2385,2375,14108
20231226,094900,4083172350,2385,2380,2385,2370,18632
20231226,094800,4038874175,2380,2385,2385,2380,9652
20231226,094700,4015901330,2380,2380,2385,2380,14563
20231226,094600,3981233770,2380,2385,2385,2380,5764
20231226,094500,3967497075,2385,2380,2385,2380,14221
20231226,094400,3933585860,2385,2380,2385,2375,12893
20231226,094300,3902896875,2375,2385,2385,2375,19660
20231226,094200,3856102460,2385,2385,2385,2380,19499
20231226,094100,3809617490,2385,2385,2385,2380,1287
20231226,094000,3806553840,2385,2385,2385,2380,6223
20231226,093900,3791736490,2385,2380,2385,2380,8237
20231226,093800,3772108560,2385,2390,2390,2380,34058
20231226,093700,3690892380,2385,2390,2395,2385,8153
20231226,093600,3671408580,2390,2390,2395,2385,46491
20231226,093500,3560177690,2390,2385,2390,2385,23896
20231226,093400,3503129385,2385,2385,2385,2375,11662
20231226,093300,3475342225,2385,2370,2385,2370,49262
20231226,093200,3358296795,2370,2365,2370,2365,16149
20231226,093100,3320025815,2370,2370,2370,2365,17591
20231226,093000,3278339350,2365,2370,2375,2365,10145
20231226,092900,3254302635,2370,2375,2375,2365,17725
20231226,092800,3212288575,2370,2370,2375,2370,11153
20231226,092700,3185817900,2375,2375,2375,2370,22486
20231226,092600,3132436930,2375,2375,2375,2370,10635
20231226,092500,3107219435,2370,2370,2375,2370,7533
20231226,092400,3089339710,2370,2365,2375,2355,29078
20231226,092300,3020596390,2365,2365,2375,2365,17121
20231226,092200,2980023345,2365,2370,2370,2365,5801
20231226,092100,2966283600,2370,2360,2370,2355,34471
20231226,092000,2884840650,2360,2365,2365,2360,25054
20231226,091900,2825705635,2360,2365,2370,2360,16001
20231226,091800,2787872735,2365,2370,2370,2360,28791
20231226,091700,2719735155,2370,2365,2370,2365,14371
20231226,091600,2685686785,2365,2365,2370,2365,9956
20231226,091500,2662126360,2365,2370,2375,2365,31222
20231226,091400,2588171275,2370,2375,2380,2370,17467
20231226,091300,2546679350,2380,2380,2380,2370,23352
20231226,091200,2491234140,2370,2395,2395,2370,68125
20231226,091100,2328723915,2395,2390,2400,2390,39475
20231226,091000,2234185920,2395,2390,2395,2385,25250
20231226,090900,2173777090,2390,2380,2395,2375,70990
20231226,090800,2004389845,2385,2385,2385,2370,39655
20231226,090700,1910077745,2385,2390,2390,2370,29593
20231226,090600,1839495040,2390,2375,2390,2355,42838
20231226,090500,1737698315,2375,2375,2375,2355,54506
20231226,090400,1608682420,2380,2390,2390,2370,74530
20231226,090300,1431460575,2380,2410,2410,2380,92501
20231226,090200,1209721400,2410,2395,2415,2380,171255
20231226,090100,799010165,2400,2375,2420,2370,202261
20231226,090000,314219695,2370,2340,2390,2340,128511