stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183400,4735311205,2325,2325,2325,2325,34262
20231227,183300,4735311205,2325,2325,2325,2325,0
20231227,183200,4735311205,2325,2325,2325,2325,0
20231227,183100,4735311205,2325,2325,2325,2325,0
20231227,183000,4735311205,2325,2325,2325,2325,0
20231227,182900,4735311205,2325,2325,2325,2325,0
20231227,182800,4735311205,2325,2325,2325,2325,0
20231227,182700,4735311205,2325,2325,2325,2325,0
20231227,182600,4735311205,2325,2325,2325,2325,0
20231227,182500,4735311205,2325,2325,2325,2325,0
20231227,182400,4735311205,2325,2325,2325,2325,0
20231227,182300,4735311205,2325,2325,2325,2325,0
20231227,182200,4735311205,2325,2325,2325,2325,0
20231227,182100,4735311205,2325,2325,2325,2325,0
20231227,182000,4735311205,2325,2325,2325,2325,0
20231227,181900,4735311205,2325,2325,2325,2325,0
20231227,181800,4735311205,2325,2325,2325,2325,0
20231227,181700,4735311205,2325,2325,2325,2325,0
20231227,181600,4735311205,2325,2325,2325,2325,0
20231227,181500,4735311205,2325,2325,2325,2325,0
20231227,181400,4735311205,2325,2325,2325,2325,0
20231227,181300,4735311205,2325,2325,2325,2325,0
20231227,181200,4735311205,2325,2325,2325,2325,0
20231227,181100,4735311205,2325,2325,2325,2325,0
20231227,181000,4735311205,2325,2325,2325,2325,0
20231227,180900,4735311205,2325,2325,2325,2325,0
20231227,180800,4735311205,2325,2325,2325,2325,0
20231227,180700,4735311205,2325,2325,2325,2325,0
20231227,180600,4735311205,2325,2325,2325,2325,0
20231227,180500,4735311205,2325,2325,2325,2325,0
20231227,180400,4735311205,2325,2325,2325,2325,34262
20231227,180300,4735311205,2325,2325,2325,2325,0
20231227,180200,4735311205,2325,2325,2325,2325,0
20231227,180100,4735311205,2325,2325,2325,2325,0
20231227,180000,4735311205,2325,2325,2325,2325,0
20231227,175900,4735311205,2325,2325,2325,2325,0
20231227,175800,4735311205,2325,2325,2325,2325,0
20231227,175700,4735311205,2325,2325,2325,2325,0
20231227,175600,4735311205,2325,2325,2325,2325,0
20231227,175500,4735311205,2325,2325,2325,2325,0
20231227,175400,4735311205,2325,2325,2325,2325,0
20231227,175300,4735311205,2325,2325,2325,2325,0
20231227,175200,4735311205,2325,2325,2325,2325,0
20231227,175100,4735311205,2325,2325,2325,2325,0
20231227,175000,4735311205,2325,2325,2325,2325,0
20231227,174900,4735311205,2325,2325,2325,2325,0
20231227,174800,4735311205,2325,2325,2325,2325,0
20231227,174700,4735311205,2325,2325,2325,2325,0
20231227,174600,4735311205,2325,2325,2325,2325,0
20231227,174500,4735311205,2325,2325,2325,2325,0
20231227,174400,4735311205,2325,2325,2325,2325,0
20231227,174300,4735311205,2325,2325,2325,2325,0
20231227,174200,4735311205,2325,2325,2325,2325,0
20231227,174100,4735311205,2325,2325,2325,2325,0
20231227,174000,4735311205,2325,2325,2325,2325,0
20231227,173900,4735311205,2325,2325,2325,2325,0
20231227,173800,4735311205,2325,2325,2325,2325,0
20231227,173700,4735311205,2325,2325,2325,2325,0
20231227,173600,4735311205,2325,2325,2325,2325,0
20231227,173500,4735311205,2325,2325,2325,2325,0
20231227,173400,4735311205,2325,2325,2325,2325,34262
20231227,173300,4735311205,2325,2325,2325,2325,0
20231227,173200,4735311205,2325,2325,2325,2325,0
20231227,173100,4735311205,2325,2325,2325,2325,0
20231227,173000,4735311205,2325,2325,2325,2325,0
20231227,172900,4735311205,2325,2325,2325,2325,0
20231227,172800,4735311205,2325,2325,2325,2325,0
20231227,172700,4735311205,2325,2325,2325,2325,0
20231227,172600,4735311205,2325,2325,2325,2325,0
20231227,172500,4735311205,2325,2325,2325,2325,0
20231227,172400,4735311205,2325,2325,2325,2325,0
20231227,172300,4735311205,2325,2325,2325,2325,0
20231227,172200,4735311205,2325,2325,2325,2325,0
20231227,172100,4735311205,2325,2325,2325,2325,0
20231227,172000,4735311205,2325,2325,2325,2325,0
20231227,171900,4735311205,2325,2325,2325,2325,0
20231227,171800,4735311205,2325,2325,2325,2325,0
20231227,171700,4735311205,2325,2325,2325,2325,0
20231227,171600,4735311205,2325,2325,2325,2325,0
20231227,171500,4735311205,2325,2325,2325,2325,0
20231227,171400,4735311205,2325,2325,2325,2325,0
20231227,171300,4735311205,2325,2325,2325,2325,0
20231227,171200,4735311205,2325,2325,2325,2325,0
20231227,171100,4735311205,2325,2325,2325,2325,0
20231227,171000,4735311205,2325,2325,2325,2325,0
20231227,170900,4735311205,2325,2325,2325,2325,0
20231227,170800,4735311205,2325,2325,2325,2325,0
20231227,170700,4735311205,2325,2325,2325,2325,0
20231227,170600,4735311205,2325,2325,2325,2325,0
20231227,170500,4735311205,2325,2325,2325,2325,0
20231227,170400,4735311205,2325,2325,2325,2325,34262
20231227,170300,4735311205,2325,2325,2325,2325,0
20231227,170200,4735311205,2325,2325,2325,2325,0
20231227,170100,4735311205,2325,2325,2325,2325,0
20231227,170000,4735311205,2325,2325,2325,2325,0
20231227,165900,4735311205,2325,2325,2325,2325,0
20231227,165800,4735311205,2325,2325,2325,2325,0
20231227,165700,4735311205,2325,2325,2325,2325,0
20231227,165600,4735311205,2325,2325,2325,2325,0
20231227,165500,4735311205,2325,2325,2325,2325,0
20231227,165400,4735311205,2325,2325,2325,2325,0
20231227,165300,4735311205,2325,2325,2325,2325,0
20231227,165200,4735311205,2325,2325,2325,2325,0
20231227,165100,4735311205,2325,2325,2325,2325,0
20231227,165000,4735311205,2325,2325,2325,2325,0
20231227,164900,4735311205,2325,2325,2325,2325,0
20231227,164800,4735311205,2325,2325,2325,2325,0
20231227,164700,4735311205,2325,2325,2325,2325,0
20231227,164600,4735311205,2325,2325,2325,2325,0
20231227,164500,4735311205,2325,2325,2325,2325,0
20231227,164400,4735311205,2325,2325,2325,2325,0
20231227,164300,4735311205,2325,2325,2325,2325,0
20231227,164200,4735311205,2325,2325,2325,2325,0
20231227,164100,4735311205,2325,2325,2325,2325,0
20231227,164000,4735311205,2325,2325,2325,2325,0
20231227,163900,4735311205,2325,2325,2325,2325,0
20231227,163800,4735311205,2325,2325,2325,2325,0
20231227,163700,4735311205,2325,2325,2325,2325,0
20231227,163600,4735311205,2325,2325,2325,2325,0
20231227,163500,4735311205,2325,2325,2325,2325,0
20231227,163400,4735311205,2325,2325,2325,2325,34262
20231227,163300,4735311205,2325,2325,2325,2325,0
20231227,163200,4735311205,2325,2325,2325,2325,0
20231227,163100,4735311205,2325,2325,2325,2325,0
20231227,163000,4735311205,2325,2325,2325,2325,0
20231227,162900,4735311205,2325,2325,2325,2325,0
20231227,162800,4735311205,2325,2325,2325,2325,0
20231227,162700,4735311205,2325,2325,2325,2325,0
20231227,162600,4735311205,2325,2325,2325,2325,0
20231227,162500,4735311205,2325,2325,2325,2325,0
20231227,162400,4735311205,2325,2325,2325,2325,0
20231227,162300,4735311205,2325,2325,2325,2325,0
20231227,162200,4735311205,2325,2325,2325,2325,0
20231227,162100,4735311205,2325,2325,2325,2325,0
20231227,162000,4735311205,2325,2325,2325,2325,0
20231227,161900,4735311205,2325,2325,2325,2325,0
20231227,161800,4735311205,2325,2325,2325,2325,0
20231227,161700,4735311205,2325,2325,2325,2325,0
20231227,161600,4735311205,2325,2325,2325,2325,0
20231227,161500,4735311205,2325,2325,2325,2325,0
20231227,161400,4735311205,2325,2325,2325,2325,0
20231227,161300,4735311205,2325,2325,2325,2325,0
20231227,161200,4735311205,2325,2325,2325,2325,0
20231227,161100,4735311205,2325,2325,2325,2325,0
20231227,161000,4735311205,2325,2325,2325,2325,0
20231227,160900,4735311205,2325,2325,2325,2325,0
20231227,160800,4735311205,2325,2325,2325,2325,0
20231227,160700,4735311205,2325,2325,2325,2325,0
20231227,160600,4735311205,2325,2325,2325,2325,0
20231227,160500,4735311205,2325,2325,2325,2325,0
20231227,160400,4735311205,2325,2325,2325,2325,34262
20231227,160300,4735311205,2325,2325,2325,2325,0
20231227,160200,4735311205,2325,2325,2325,2325,0
20231227,160100,4735311205,2325,2325,2325,2325,0
20231227,160000,4735311205,2325,2325,2325,2325,0
20231227,155900,4735311205,2325,2325,2325,2325,0
20231227,155800,4735311205,2325,2325,2325,2325,0
20231227,155700,4735311205,2325,2325,2325,2325,0
20231227,155600,4735311205,2325,2325,2325,2325,0
20231227,155500,4735311205,2325,2325,2325,2325,0
20231227,155400,4735311205,2325,2325,2325,2325,0
20231227,155300,4735311205,2325,2325,2325,2325,0
20231227,155200,4735311205,2325,2325,2325,2325,0
20231227,155100,4735311205,2325,2325,2325,2325,0
20231227,155000,4735311205,2325,2325,2325,2325,0
20231227,154900,4735311205,2325,2325,2325,2325,0
20231227,154800,4735311205,2325,2325,2325,2325,0
20231227,154700,4735311205,2325,2325,2325,2325,0
20231227,154600,4735311205,2325,2325,2325,2325,0
20231227,154500,4735311205,2325,2325,2325,2325,0
20231227,154400,4735311205,2325,2325,2325,2325,0
20231227,154300,4735311205,2325,2325,2325,2325,0
20231227,154200,4735311205,2325,2325,2325,2325,0
20231227,154100,4735311205,2325,2325,2325,2325,0
20231227,154000,4735311205,2325,2325,2325,2325,0
20231227,153900,4735311205,2325,2325,2325,2325,0
20231227,153800,4735311205,2325,2325,2325,2325,0
20231227,153700,4735311205,2325,2325,2325,2325,0
20231227,153600,4735311205,2325,2325,2325,2325,0
20231227,153500,4735311205,2325,2325,2325,2325,0
20231227,153400,4735311205,2325,2325,2325,2325,34262
20231227,153300,4735311205,2325,2325,2325,2325,0
20231227,153200,4735311205,2325,2325,2325,2325,0
20231227,153100,4735311205,2325,2325,2325,2325,0
20231227,153000,4735311205,2325,2325,2325,2325,34262
20231227,152900,4655652055,2325,2325,2325,2325,0
20231227,152800,4655652055,2325,2325,2325,2325,0
20231227,152700,4655652055,2325,2325,2325,2325,0
20231227,152600,4655652055,2325,2325,2325,2325,0
20231227,152500,4655652055,2325,2325,2325,2325,0
20231227,152400,4655652055,2325,2325,2325,2325,0
20231227,152300,4655652055,2325,2325,2325,2325,0
20231227,152200,4655652055,2325,2325,2325,2325,0
20231227,152100,4655652055,2325,2325,2325,2325,0
20231227,152000,4655652055,2325,2325,2325,2325,0
20231227,151900,4655652055,2325,2325,2325,2320,14495
20231227,151800,4621956970,2325,2320,2325,2320,4959
20231227,151700,4610442905,2325,2320,2325,2320,4719
20231227,151600,4599488225,2325,2325,2325,2320,8676
20231227,151500,4579323825,2325,2320,2325,2320,1956
20231227,151400,4574780830,2320,2320,2325,2320,8889
20231227,151300,4554131145,2325,2315,2325,2315,3976
20231227,151200,4544906870,2320,2320,2320,2315,14100
20231227,151100,4512194880,2320,2315,2320,2315,12018
20231227,151000,4484320120,2320,2315,2320,2315,943
20231227,150900,4482133650,2320,2320,2320,2315,437
20231227,150800,4481119835,2315,2315,2315,2315,8689
20231227,150700,4461004800,2315,2315,2315,2315,726
20231227,150600,4459324110,2315,2315,2320,2315,5146
20231227,150500,4447410910,2315,2315,2320,2315,4450
20231227,150400,4437101770,2315,2315,2320,2315,3068
20231227,150300,4429999060,2315,2320,2320,2315,10275
20231227,150200,4406209435,2315,2315,2320,2315,4384
20231227,150100,4396060225,2315,2320,2320,2315,5614
20231227,150000,4383051785,2320,2320,2320,2320,352
20231227,145900,4382235145,2320,2320,2320,2320,151
20231227,145800,4381884825,2315,2315,2320,2315,1111
20231227,145700,4379307790,2320,2315,2320,2315,4603
20231227,145600,4368646190,2315,2315,2320,2315,5122
20231227,145500,4356788755,2315,2315,2320,2315,1041
20231227,145400,4354377340,2320,2315,2320,2315,1367
20231227,145300,4351212545,2315,2320,2320,2315,917
20231227,145200,4349089625,2320,2315,2320,2315,2299
20231227,145100,4343764445,2315,2320,2320,2315,2128
20231227,145000,4338832070,2320,2315,2320,2315,437
20231227,144900,4337820410,2315,2315,2320,2315,6013
20231227,144800,4323899645,2315,2320,2320,2315,2267
20231227,144700,4318650720,2320,2315,2320,2315,548
20231227,144600,4317382090,2315,2315,2315,2315,580
20231227,144500,4316039390,2315,2315,2320,2315,511
20231227,144400,4314855905,2315,2315,2320,2315,811
20231227,144300,4312977340,2315,2320,2320,2315,2126
20231227,144200,4308055645,2320,2315,2320,2315,51
20231227,144100,4307937330,2315,2315,2320,2315,5682
20231227,144000,4294781000,2315,2315,2320,2315,603
20231227,143900,4293385050,2315,2320,2320,2315,751
20231227,143800,4291646480,2320,2310,2320,2310,510
20231227,143700,4290465815,2315,2315,2315,2315,4494
20231227,143600,4280062205,2315,2320,2320,2315,1611
20231227,143500,4276332525,2320,2320,2320,2315,10205
20231227,143400,4252659450,2320,2315,2320,2315,2510
20231227,143300,4246847805,2315,2315,2315,2315,2590
20231227,143200,4240851955,2315,2315,2315,2315,1055
20231227,143100,4238409630,2315,2315,2315,2310,1908
20231227,143000,4234001240,2310,2320,2320,2310,7600
20231227,142900,4216406240,2315,2320,2320,2315,8074
20231227,142800,4197704910,2320,2315,2320,2315,168
20231227,142700,4197315800,2315,2315,2320,2315,1446
20231227,142600,4193966380,2320,2315,2320,2315,359
20231227,142500,4193135030,2315,2315,2315,2315,1532
20231227,142400,4189588450,2315,2320,2320,2315,976
20231227,142300,4187327930,2315,2315,2320,2315,1870
20231227,142200,4182998830,2315,2320,2320,2315,637
20231227,142100,4181524135,2315,2320,2320,2315,3300
20231227,142000,4173879135,2320,2310,2320,2310,10826
20231227,141900,4148809415,2315,2315,2315,2315,11158
20231227,141800,4122978645,2315,2320,2320,2315,4593
20231227,141700,4112343135,2320,2320,2320,2320,2646
20231227,141600,4106204415,2320,2320,2325,2320,2670
20231227,141500,4100010010,2320,2320,2325,2320,1804
20231227,141400,4095822895,2320,2320,2320,2320,3072
20231227,141300,4088695855,2320,2315,2320,2315,11394
20231227,141200,4062268095,2315,2320,2320,2315,102
20231227,141100,4062031465,2320,2315,2320,2315,2015
20231227,141000,4057366240,2315,2320,2320,2315,4999
20231227,140900,4045792950,2320,2315,2320,2315,182
20231227,140800,4045371175,2315,2315,2315,2315,7
20231227,140700,4045354970,2320,2320,2320,2320,214
20231227,140600,4044858490,2315,2315,2320,2315,44
20231227,140500,4044756580,2320,2315,2320,2315,5358
20231227,140400,4032352760,2315,2320,2320,2315,165
20231227,140300,4031970210,2320,2320,2320,2320,1200
20231227,140200,4029186210,2315,2320,2320,2315,626
20231227,140100,4027734165,2320,2320,2320,2315,9961
20231227,140000,4004653145,2320,2320,2320,2320,1261
20231227,135900,4001727625,2320,2320,2320,2320,260
20231227,135800,4001124425,2320,2325,2325,2320,8701
20231227,135700,3980937600,2320,2320,2325,2320,8797
20231227,135600,3960528545,2320,2320,2325,2320,4264
20231227,135500,3950636050,2320,2320,2320,2315,1008
20231227,135400,3948297515,2315,2320,2320,2315,6523
20231227,135300,3933189125,2320,2320,2320,2320,1726
20231227,135200,3929184805,2320,2320,2325,2320,1781
20231227,135100,3925049685,2320,2320,2320,2320,1578
20231227,135000,3921388725,2320,2320,2325,2320,1721
20231227,134900,3917393745,2325,2325,2325,2320,7097
20231227,134800,3900893620,2320,2320,2325,2320,1073
20231227,134700,3898404000,2325,2325,2325,2320,196
20231227,134600,3897948320,2325,2320,2325,2320,1273
20231227,134500,3894988680,2320,2320,2320,2315,3763
20231227,134400,3886263690,2320,2320,2320,2320,35901
20231227,134300,3802973370,2320,2320,2320,2320,1300
20231227,134200,3799957370,2320,2315,2320,2315,8829
20231227,134100,3779516215,2315,2320,2320,2315,13652
20231227,134000,3747909695,2320,2315,2320,2315,3536
20231227,133900,3739723815,2315,2315,2320,2315,868
20231227,133800,3737713895,2315,2315,2315,2315,201
20231227,133700,3737248580,2315,2315,2315,2315,2915
20231227,133600,3730500355,2315,2315,2315,2315,126
20231227,133500,3730208665,2315,2310,2315,2310,72
20231227,133400,3730042260,2310,2310,2315,2310,3351
20231227,133300,3722301425,2315,2315,2315,2310,2090
20231227,133200,3717467560,2310,2310,2315,2310,7411
20231227,133100,3700348130,2310,2315,2315,2310,1238
20231227,133000,3697482170,2315,2315,2315,2315,3568
20231227,132900,3689222250,2315,2315,2320,2315,7099
20231227,132800,3672788060,2315,2315,2315,2315,6159
20231227,132700,3658529975,2310,2315,2315,2310,1517
20231227,132600,3655025650,2310,2315,2315,2310,5125
20231227,132500,3643186275,2315,2315,2315,2310,6014
20231227,132400,3629293865,2315,2315,2315,2315,166
20231227,132300,3628909575,2315,2320,2320,2310,852
20231227,132200,3626941190,2310,2320,2320,2310,3604
20231227,132100,3618599730,2320,2320,2320,2315,391
20231227,132000,3617693115,2320,2315,2320,2315,2134
20231227,131900,3612750235,2315,2315,2320,2315,159
20231227,131800,3612382145,2320,2315,2320,2315,2936
20231227,131700,3605585225,2310,2315,2315,2310,5224
20231227,131600,3593511865,2315,2315,2315,2315,12840
20231227,131500,3563787265,2315,2315,2315,2310,2386
20231227,131400,3558267410,2315,2310,2315,2310,9577
20231227,131300,3536116655,2315,2315,2315,2315,686
20231227,131200,3534528565,2315,2315,2315,2310,545
20231227,131100,3533269540,2315,2310,2315,2310,4865
20231227,131000,3522030425,2310,2310,2315,2310,1430
20231227,130900,3518727040,2310,2315,2315,2310,3997
20231227,130800,3509483110,2315,2310,2315,2310,304
20231227,130700,3508780865,2310,2315,2315,2310,2903
20231227,130600,3502067630,2315,2315,2315,2310,658
20231227,130500,3500545035,2315,2310,2315,2310,1800
20231227,130400,3496386785,2310,2310,2315,2310,5105
20231227,130300,3484592505,2315,2310,2315,2310,377
20231227,130200,3483721145,2310,2310,2310,2310,1261
20231227,130100,3480808235,2310,2310,2310,2310,8137
20231227,130000,3462011765,2310,2310,2315,2310,642
20231227,125900,3460528570,2315,2315,2315,2315,744
20231227,125800,3458806210,2315,2310,2315,2305,5231
20231227,125700,3446722555,2310,2315,2315,2310,892
20231227,125600,3444661845,2315,2310,2315,2305,11516
20231227,125500,3418113550,2310,2310,2315,2310,8246
20231227,125400,3399065235,2310,2310,2310,2310,5000
20231227,125300,3387515235,2310,2310,2310,2310,435
20231227,125200,3386510385,2315,2315,2315,2315,553
20231227,125100,3385230190,2315,2310,2315,2310,465
20231227,125000,3384155590,2310,2315,2315,2310,5474
20231227,124900,3371510315,2315,2320,2320,2315,1018
20231227,124800,3369153520,2320,2310,2320,2310,1731
20231227,124700,3365143405,2320,2310,2320,2310,1493
20231227,124600,3361685240,2315,2310,2315,2310,11500
20231227,124500,3335112740,2310,2315,2320,2310,2406
20231227,124400,3329546710,2315,2315,2315,2315,1604
20231227,124300,3325833450,2315,2315,2315,2315,2110
20231227,124200,3320948800,2315,2315,2315,2315,5289
20231227,124100,3308704765,2315,2315,2320,2315,5109
20231227,124000,3296877405,2320,2315,2320,2315,2572
20231227,123900,3290923120,2315,2310,2315,2310,9616
20231227,123800,3268683225,2310,2310,2310,2310,1817
20231227,123700,3264485955,2310,2310,2315,2310,1920
20231227,123600,3260049755,2310,2315,2315,2310,90
20231227,123500,3259841590,2310,2315,2315,2310,3404
20231227,123400,3251972530,2310,2315,2315,2310,508
20231227,123300,3250799015,2310,2310,2310,2310,1068
20231227,123200,3248331935,2310,2310,2310,2310,1265
20231227,123100,3245409785,2315,2315,2315,2310,223
20231227,123000,3244893595,2315,2315,2315,2315,5396
20231227,122900,3232401855,2315,2310,2315,2310,768
20231227,122800,3230627765,2310,2305,2310,2305,3116
20231227,122700,3223430070,2305,2305,2310,2305,108
20231227,122600,3223181090,2310,2305,2310,2305,1563
20231227,122500,3219574560,2305,2305,2305,2305,100
20231227,122400,3219344060,2305,2310,2310,2305,2719
20231227,122300,3213074950,2310,2310,2310,2310,1804
20231227,122200,3208907710,2310,2310,2310,2310,810
20231227,122100,3207036610,2305,2305,2310,2305,5622
20231227,122000,3194064580,2310,2310,2310,2310,1403
20231227,121900,3190823650,2305,2310,2310,2305,2155
20231227,121800,3185855545,2310,2310,2310,2310,1096
20231227,121700,3183323785,2310,2310,2310,2310,1040
20231227,121600,3180921385,2310,2310,2315,2310,2915
20231227,121500,3174187725,2310,2310,2315,2310,641
20231227,121400,3172705790,2310,2310,2310,2310,406
20231227,121300,3171767930,2310,2305,2310,2305,1291
20231227,121200,3168791175,2310,2310,2310,2305,2286
20231227,121100,3163518015,2315,2310,2315,2310,330
20231227,121000,3162755465,2310,2315,2315,2310,9467
20231227,120900,3140886575,2310,2315,2315,2310,181
20231227,120800,3140467650,2310,2315,2315,2310,259
20231227,120700,3139868155,2310,2315,2315,2310,629
20231227,120600,3138414610,2315,2310,2315,2310,4611
20231227,120500,3127760690,2310,2310,2310,2310,2641
20231227,120400,3121659980,2310,2310,2310,2305,3425
20231227,120300,3113751710,2310,2310,2310,2305,345
20231227,120200,3112955400,2310,2310,2315,2310,20661
20231227,120100,3065226475,2310,2315,2315,2310,3001
20231227,120000,3058294160,2310,2310,2310,2310,2001
20231227,115900,3053671850,2310,2315,2315,2310,113
20231227,115800,3053410800,2315,2310,2315,2310,301
20231227,115700,3052714485,2310,2315,2315,2310,61
20231227,115600,3052573560,2315,2315,2315,2315,0
20231227,115500,3052573560,2315,2310,2315,2310,1278
20231227,115400,3049621375,2310,2310,2310,2310,890
20231227,115300,3047565475,2310,2310,2310,2310,5
20231227,115200,3047553925,2310,2315,2315,2310,4522
20231227,115100,3037091005,2315,2315,2315,2310,1149
20231227,115000,3034436070,2315,2310,2315,2310,1205
20231227,114900,3031646745,2310,2310,2315,2310,1938
20231227,114800,3027169955,2310,2310,2310,2310,2466
20231227,114700,3021473495,2315,2315,2315,2315,323
20231227,114600,3020725750,2315,2315,2315,2310,1512
20231227,114500,3017231470,2315,2310,2315,2310,433
20231227,114400,3016231235,2310,2310,2315,2310,3344
20231227,114300,3008506485,2310,2315,2315,2310,481
20231227,114200,3007395325,2315,2315,2315,2310,598
20231227,114100,3006012745,2315,2315,2320,2310,5268
20231227,114000,2993819335,2315,2320,2320,2315,162
20231227,113900,2993444050,2320,2320,2320,2320,328
20231227,113800,2992683090,2320,2315,2320,2310,11026
20231227,113700,2967123900,2315,2315,2315,2310,814
20231227,113600,2965239640,2315,2310,2315,2310,1060
20231227,113500,2962785780,2310,2310,2315,2310,404
20231227,113400,2961851840,2310,2310,2310,2310,5937
20231227,113300,2948137370,2310,2310,2310,2310,940
20231227,113200,2945965970,2310,2310,2310,2305,5238
20231227,113100,2933868185,2310,2310,2310,2305,729
20231227,113000,2932187550,2310,2310,2310,2305,3099
20231227,112900,2925030710,2305,2310,2310,2305,4128
20231227,112800,2915500055,2305,2310,2315,2305,12304
20231227,112700,2887077125,2315,2310,2315,2310,1019
20231227,112600,2884718145,2315,2315,2315,2310,1199
20231227,112500,2881947455,2315,2315,2315,2310,2094
20231227,112400,2877100845,2315,2315,2315,2315,1019
20231227,112300,2874741860,2315,2310,2315,2310,1697
20231227,112200,2870819640,2310,2315,2315,2310,11536
20231227,112100,2844114370,2315,2315,2320,2315,2206
20231227,112000,2839002380,2315,2320,2320,2315,3914
20231227,111900,2829926045,2320,2325,2325,2320,37836
20231227,111800,2742068705,2325,2325,2325,2320,4782
20231227,111700,2730950605,2325,2325,2325,2320,7426
20231227,111600,2713714810,2325,2320,2325,2320,2343
20231227,111500,2708271055,2320,2320,2320,2320,11198
20231227,111400,2682291695,2320,2320,2320,2320,1953
20231227,111300,2677760735,2320,2315,2320,2315,6931
20231227,111200,2661681845,2320,2315,2320,2315,750
20231227,111100,2659945075,2315,2315,2320,2315,3451
20231227,111000,2651953785,2315,2315,2315,2310,5972
20231227,110900,2638128610,2315,2315,2315,2315,4273
20231227,110800,2628236615,2315,2315,2315,2310,4050
20231227,110700,2618865100,2310,2310,2315,2310,1115
20231227,110600,2616288890,2310,2310,2315,2310,1140
20231227,110500,2613655485,2310,2310,2310,2305,13195
20231227,110400,2583175045,2310,2305,2310,2305,2103
20231227,110300,2578327535,2305,2305,2305,2305,362
20231227,110200,2577493125,2310,2310,2310,2305,1815
20231227,110100,2573308660,2310,2310,2310,2305,444
20231227,110000,2572283045,2310,2310,2310,2305,299
20231227,105900,2571593355,2310,2305,2310,2305,1555
20231227,105800,2568006330,2305,2305,2305,2305,58
20231227,105700,2567872640,2305,2310,2310,2305,871
20231227,105600,2565863135,2310,2310,2310,2305,162
20231227,105500,2565489210,2310,2300,2310,2300,886
20231227,105400,2563447085,2300,2305,2305,2300,244
20231227,105300,2562885370,2305,2305,2305,2300,5288
20231227,105200,2550722675,2300,2305,2305,2300,1041
20231227,105100,2548323245,2305,2305,2310,2305,1113
20231227,105000,2545757630,2310,2305,2310,2305,1867
20231227,104900,2541447760,2310,2310,2310,2310,13141
20231227,104800,2511092050,2310,2310,2310,2310,1648
20231227,104700,2507285170,2305,2305,2305,2305,878
20231227,104600,2505261380,2305,2310,2310,2305,5362
20231227,104500,2492882610,2310,2305,2310,2305,954
20231227,104400,2490681380,2300,2300,2305,2300,1004
20231227,104300,2488369630,2300,2300,2300,2300,1
20231227,104200,2488367330,2300,2305,2305,2300,1717
20231227,104100,2484409895,2305,2300,2305,2300,2219
20231227,104000,2479301105,2300,2305,2305,2300,1022
20231227,103900,2476950500,2295,2300,2300,2295,8884
20231227,103800,2456523985,2305,2300,2305,2300,1034
20231227,103700,2454145615,2300,2300,2305,2295,5044
20231227,103600,2442544270,2305,2300,2305,2300,2213
20231227,103500,2437446665,2305,2300,2305,2300,10130
20231227,103400,2414130075,2300,2305,2305,2300,1022
20231227,103300,2411778415,2300,2300,2305,2300,643
20231227,103200,2410299450,2305,2300,2305,2300,1837
20231227,103100,2406066325,2300,2300,2305,2300,1797
20231227,103000,2401926215,2300,2300,2305,2300,3432
20231227,102900,2394028195,2300,2305,2305,2300,12586
20231227,102800,2365052195,2305,2300,2305,2300,2290
20231227,102700,2359784145,2305,2305,2305,2300,1637
20231227,102600,2356011140,2305,2295,2305,2295,16429
20231227,102500,2318237155,2300,2300,2300,2295,3026
20231227,102400,2311281405,2300,2300,2300,2300,399
20231227,102300,2310363705,2300,2295,2300,2295,1769
20231227,102200,2306298155,2295,2295,2295,2290,4136
20231227,102100,2296806540,2300,2295,2300,2295,5343
20231227,102000,2284544320,2300,2300,2300,2295,2543
20231227,101900,2278702130,2300,2300,2300,2295,1146
20231227,101800,2276069080,2300,2300,2300,2295,217
20231227,101700,2275570230,2300,2295,2300,2295,4376
20231227,101600,2265527275,2295,2300,2300,2295,4902
20231227,101500,2254274685,2300,2300,2300,2295,152
20231227,101400,2253925110,2295,2290,2295,2290,3550
20231227,101300,2245779370,2295,2290,2295,2290,1748
20231227,101200,2241775735,2295,2295,2295,2290,2434
20231227,101100,2236198810,2290,2290,2295,2290,18741
20231227,101000,2193201465,2295,2300,2300,2290,1977
20231227,100900,2188672015,2300,2295,2300,2290,3399
20231227,100800,2180874020,2290,2300,2300,2290,1252
20231227,100700,2178002810,2290,2295,2300,2290,12292
20231227,100600,2149793840,2295,2295,2295,2290,2376
20231227,100500,2144347320,2295,2295,2295,2290,1678
20231227,100400,2140500315,2290,2290,2295,2290,6894
20231227,100300,2124708195,2295,2290,2295,2290,1633
20231227,100200,2120968355,2290,2290,2290,2285,7127
20231227,100100,2104647570,2290,2290,2290,2285,1390
20231227,100000,2101470125,2290,2285,2290,2280,23910
20231227,095900,2046863010,2285,2285,2290,2285,6126
20231227,095800,2032859035,2290,2285,2290,2285,2016
20231227,095700,2028252420,2285,2280,2290,2280,5049
20231227,095600,2016720925,2285,2285,2290,2280,22046
20231227,095500,1966417000,2285,2290,2290,2285,10554
20231227,095400,1942300530,2290,2290,2290,2285,3166
20231227,095300,1935063275,2290,2290,2290,2285,6687
20231227,095200,1919755055,2290,2290,2290,2285,9085
20231227,095100,1898981335,2290,2295,2295,2285,296
20231227,095000,1898302035,2300,2285,2300,2285,16936
20231227,094900,1859508050,2285,2285,2285,2280,8692
20231227,094800,1839649345,2280,2285,2285,2280,4919
20231227,094700,1828431895,2280,2285,2285,2280,24295
20231227,094600,1773034500,2285,2285,2285,2280,16945
20231227,094500,1734386255,2280,2285,2285,2280,9811
20231227,094400,1711994925,2285,2290,2290,2285,7839
20231227,094300,1694082225,2285,2290,2295,2285,14923
20231227,094200,1659930975,2295,2295,2295,2290,3052
20231227,094100,1652928470,2295,2295,2300,2290,8349
20231227,094000,1633780435,2295,2295,2300,2295,4509
20231227,093900,1623412660,2295,2295,2295,2290,7782
20231227,093800,1605554220,2295,2295,2295,2290,7961
20231227,093700,1587290920,2295,2285,2295,2285,1391
20231227,093600,1584099075,2290,2285,2290,2280,29838
20231227,093500,1515908750,2280,2285,2285,2280,24315
20231227,093400,1460468465,2285,2285,2285,2280,4632
20231227,093300,1449896730,2285,2285,2290,2285,37104
20231227,093200,1365100915,2285,2290,2290,2285,18924
20231227,093100,1321847775,2290,2290,2290,2285,3725
20231227,093000,1313326245,2290,2290,2290,2285,12227
20231227,092900,1285339215,2290,2290,2290,2285,10430
20231227,092800,1261464705,2290,2290,2295,2290,13111
20231227,092700,1231439285,2295,2295,2295,2290,11937
20231227,092600,1204099660,2295,2295,2295,2290,13086
20231227,092500,1174084360,2295,2290,2295,2290,8332
20231227,092400,1154992950,2290,2290,2295,2290,9331
20231227,092300,1133614620,2295,2295,2295,2290,16169
20231227,092200,1096568605,2295,2300,2300,2295,10696
20231227,092100,1072016215,2300,2305,2310,2295,16962
20231227,092000,1032999305,2305,2305,2315,2305,3500
20231227,091900,1024915190,2300,2300,2310,2295,18578
20231227,091800,982161340,2295,2295,2300,2290,2316
20231227,091700,976844345,2295,2290,2295,2285,44361
20231227,091600,875316960,2285,2300,2305,2285,42309
20231227,091500,778331100,2305,2315,2315,2300,68842
20231227,091400,619459010,2315,2315,2315,2310,11569
20231227,091300,592688575,2315,2320,2320,2315,10483
20231227,091200,568409030,2315,2320,2320,2315,3002
20231227,091100,561446890,2320,2320,2320,2310,8965
20231227,091000,540681745,2310,2310,2330,2310,22223
20231227,090900,489246360,2315,2315,2315,2310,18848
20231227,090800,445689840,2315,2315,2320,2310,17610
20231227,090700,404927725,2310,2320,2320,2310,23190
20231227,090600,351288215,2330,2325,2330,2320,14195
20231227,090500,318335895,2330,2320,2335,2320,16579
20231227,090400,279756465,2320,2320,2325,2315,11266
20231227,090300,253589675,2320,2330,2330,2320,14157
20231227,090200,220716415,2330,2340,2340,2325,29593
20231227,090100,151716125,2335,2335,2340,2330,11234
20231227,090000,125463700,2335,2350,2355,2330,52623