stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185000,5534816655,2095,2095,2095,2095,32457
20231207,184900,5534816655,2095,2095,2095,2095,0
20231207,184800,5534816655,2095,2095,2095,2095,0
20231207,184700,5534816655,2095,2095,2095,2095,0
20231207,184600,5534816655,2095,2095,2095,2095,0
20231207,184500,5534816655,2095,2095,2095,2095,0
20231207,184400,5534816655,2095,2095,2095,2095,0
20231207,184300,5534816655,2095,2095,2095,2095,0
20231207,184200,5534816655,2095,2095,2095,2095,0
20231207,184100,5534816655,2095,2095,2095,2095,0
20231207,184000,5534816655,2095,2095,2095,2095,0
20231207,183900,5534816655,2095,2095,2095,2095,0
20231207,183800,5534816655,2095,2095,2095,2095,0
20231207,183700,5534816655,2095,2095,2095,2095,0
20231207,183600,5534816655,2095,2095,2095,2095,0
20231207,183500,5534816655,2095,2095,2095,2095,0
20231207,183400,5534816655,2095,2095,2095,2095,0
20231207,183300,5534816655,2095,2095,2095,2095,0
20231207,183200,5534816655,2095,2095,2095,2095,0
20231207,183100,5534816655,2095,2095,2095,2095,0
20231207,183000,5534816655,2095,2095,2095,2095,0
20231207,182900,5534816655,2095,2095,2095,2095,0
20231207,182800,5534816655,2095,2095,2095,2095,0
20231207,182700,5534816655,2095,2095,2095,2095,0
20231207,182600,5534816655,2095,2095,2095,2095,0
20231207,182500,5534816655,2095,2095,2095,2095,0
20231207,182400,5534816655,2095,2095,2095,2095,0
20231207,182300,5534816655,2095,2095,2095,2095,0
20231207,182200,5534816655,2095,2095,2095,2095,0
20231207,182100,5534816655,2095,2095,2095,2095,0
20231207,182000,5534816655,2095,2095,2095,2095,32457
20231207,181900,5534816655,2095,2095,2095,2095,0
20231207,181800,5534816655,2095,2095,2095,2095,0
20231207,181700,5534816655,2095,2095,2095,2095,0
20231207,181600,5534816655,2095,2095,2095,2095,0
20231207,181500,5534816655,2095,2095,2095,2095,0
20231207,181400,5534816655,2095,2095,2095,2095,0
20231207,181300,5534816655,2095,2095,2095,2095,0
20231207,181200,5534816655,2095,2095,2095,2095,0
20231207,181100,5534816655,2095,2095,2095,2095,0
20231207,181000,5534816655,2095,2095,2095,2095,0
20231207,180900,5534816655,2095,2095,2095,2095,0
20231207,180800,5534816655,2095,2095,2095,2095,0
20231207,180700,5534816655,2095,2095,2095,2095,0
20231207,180600,5534816655,2095,2095,2095,2095,0
20231207,180500,5534816655,2095,2095,2095,2095,0
20231207,180400,5534816655,2095,2095,2095,2095,0
20231207,180300,5534816655,2095,2095,2095,2095,0
20231207,180200,5534816655,2095,2095,2095,2095,0
20231207,180100,5534816655,2095,2095,2095,2095,0
20231207,180000,5534816655,2095,2095,2095,2095,0
20231207,175900,5534816655,2095,2095,2095,2095,0
20231207,175800,5534816655,2095,2095,2095,2095,0
20231207,175700,5534816655,2095,2095,2095,2095,0
20231207,175600,5534816655,2095,2095,2095,2095,0
20231207,175500,5534816655,2095,2095,2095,2095,0
20231207,175400,5534816655,2095,2095,2095,2095,0
20231207,175300,5534816655,2095,2095,2095,2095,0
20231207,175200,5534816655,2095,2095,2095,2095,0
20231207,175100,5534816655,2095,2095,2095,2095,0
20231207,175000,5534816655,2095,2095,2095,2095,32457
20231207,174900,5534816655,2095,2095,2095,2095,0
20231207,174800,5534816655,2095,2095,2095,2095,0
20231207,174700,5534816655,2095,2095,2095,2095,0
20231207,174600,5534816655,2095,2095,2095,2095,0
20231207,174500,5534816655,2095,2095,2095,2095,0
20231207,174400,5534816655,2095,2095,2095,2095,0
20231207,174300,5534816655,2095,2095,2095,2095,0
20231207,174200,5534816655,2095,2095,2095,2095,0
20231207,174100,5534816655,2095,2095,2095,2095,0
20231207,174000,5534816655,2095,2095,2095,2095,0
20231207,173900,5534816655,2095,2095,2095,2095,0
20231207,173800,5534816655,2095,2095,2095,2095,0
20231207,173700,5534816655,2095,2095,2095,2095,0
20231207,173600,5534816655,2095,2095,2095,2095,0
20231207,173500,5534816655,2095,2095,2095,2095,0
20231207,173400,5534816655,2095,2095,2095,2095,0
20231207,173300,5534816655,2095,2095,2095,2095,0
20231207,173200,5534816655,2095,2095,2095,2095,0
20231207,173100,5534816655,2095,2095,2095,2095,0
20231207,173000,5534816655,2095,2095,2095,2095,0
20231207,172900,5534816655,2095,2095,2095,2095,0
20231207,172800,5534816655,2095,2095,2095,2095,0
20231207,172700,5534816655,2095,2095,2095,2095,0
20231207,172600,5534816655,2095,2095,2095,2095,0
20231207,172500,5534816655,2095,2095,2095,2095,0
20231207,172400,5534816655,2095,2095,2095,2095,0
20231207,172300,5534816655,2095,2095,2095,2095,0
20231207,172200,5534816655,2095,2095,2095,2095,0
20231207,172100,5534816655,2095,2095,2095,2095,0
20231207,172000,5534816655,2095,2095,2095,2095,32457
20231207,171900,5534816655,2095,2095,2095,2095,0
20231207,171800,5534816655,2095,2095,2095,2095,0
20231207,171700,5534816655,2095,2095,2095,2095,0
20231207,171600,5534816655,2095,2095,2095,2095,0
20231207,171500,5534816655,2095,2095,2095,2095,0
20231207,171400,5534816655,2095,2095,2095,2095,0
20231207,171300,5534816655,2095,2095,2095,2095,0
20231207,171200,5534816655,2095,2095,2095,2095,0
20231207,171100,5534816655,2095,2095,2095,2095,0
20231207,171000,5534816655,2095,2095,2095,2095,0
20231207,170900,5534816655,2095,2095,2095,2095,0
20231207,170800,5534816655,2095,2095,2095,2095,0
20231207,170700,5534816655,2095,2095,2095,2095,0
20231207,170600,5534816655,2095,2095,2095,2095,0
20231207,170500,5534816655,2095,2095,2095,2095,0
20231207,170400,5534816655,2095,2095,2095,2095,0
20231207,170300,5534816655,2095,2095,2095,2095,0
20231207,170200,5534816655,2095,2095,2095,2095,0
20231207,170100,5534816655,2095,2095,2095,2095,0
20231207,170000,5534816655,2095,2095,2095,2095,0
20231207,165900,5534816655,2095,2095,2095,2095,0
20231207,165800,5534816655,2095,2095,2095,2095,0
20231207,165700,5534816655,2095,2095,2095,2095,0
20231207,165600,5534816655,2095,2095,2095,2095,0
20231207,165500,5534816655,2095,2095,2095,2095,0
20231207,165400,5534816655,2095,2095,2095,2095,0
20231207,165300,5534816655,2095,2095,2095,2095,0
20231207,165200,5534816655,2095,2095,2095,2095,0
20231207,165100,5534816655,2095,2095,2095,2095,0
20231207,165000,5534816655,2095,2095,2095,2095,32457
20231207,164900,5534816655,2095,2095,2095,2095,0
20231207,164800,5534816655,2095,2095,2095,2095,0
20231207,164700,5534816655,2095,2095,2095,2095,0
20231207,164600,5534816655,2095,2095,2095,2095,0
20231207,164500,5534816655,2095,2095,2095,2095,0
20231207,164400,5534816655,2095,2095,2095,2095,0
20231207,164300,5534816655,2095,2095,2095,2095,0
20231207,164200,5534816655,2095,2095,2095,2095,0
20231207,164100,5534816655,2095,2095,2095,2095,0
20231207,164000,5534816655,2095,2095,2095,2095,0
20231207,163900,5534816655,2095,2095,2095,2095,0
20231207,163800,5534816655,2095,2095,2095,2095,0
20231207,163700,5534816655,2095,2095,2095,2095,0
20231207,163600,5534816655,2095,2095,2095,2095,0
20231207,163500,5534816655,2095,2095,2095,2095,0
20231207,163400,5534816655,2095,2095,2095,2095,0
20231207,163300,5534816655,2095,2095,2095,2095,0
20231207,163200,5534816655,2095,2095,2095,2095,0
20231207,163100,5534816655,2095,2095,2095,2095,0
20231207,163000,5534816655,2095,2095,2095,2095,0
20231207,162900,5534816655,2095,2095,2095,2095,0
20231207,162800,5534816655,2095,2095,2095,2095,0
20231207,162700,5534816655,2095,2095,2095,2095,0
20231207,162600,5534816655,2095,2095,2095,2095,0
20231207,162500,5534816655,2095,2095,2095,2095,0
20231207,162400,5534816655,2095,2095,2095,2095,0
20231207,162300,5534816655,2095,2095,2095,2095,0
20231207,162200,5534816655,2095,2095,2095,2095,0
20231207,162100,5534816655,2095,2095,2095,2095,0
20231207,162000,5534816655,2095,2095,2095,2095,32457
20231207,161900,5534816655,2095,2095,2095,2095,0
20231207,161800,5534816655,2095,2095,2095,2095,0
20231207,161700,5534816655,2095,2095,2095,2095,0
20231207,161600,5534816655,2095,2095,2095,2095,0
20231207,161500,5534816655,2095,2095,2095,2095,0
20231207,161400,5534816655,2095,2095,2095,2095,0
20231207,161300,5534816655,2095,2095,2095,2095,0
20231207,161200,5534816655,2095,2095,2095,2095,0
20231207,161100,5534816655,2095,2095,2095,2095,0
20231207,161000,5534816655,2095,2095,2095,2095,0
20231207,160900,5534816655,2095,2095,2095,2095,0
20231207,160800,5534816655,2095,2095,2095,2095,0
20231207,160700,5534816655,2095,2095,2095,2095,0
20231207,160600,5534816655,2095,2095,2095,2095,0
20231207,160500,5534816655,2095,2095,2095,2095,0
20231207,160400,5534816655,2095,2095,2095,2095,0
20231207,160300,5534816655,2095,2095,2095,2095,0
20231207,160200,5534816655,2095,2095,2095,2095,0
20231207,160100,5534816655,2095,2095,2095,2095,0
20231207,160000,5534816655,2095,2095,2095,2095,0
20231207,155900,5534816655,2095,2095,2095,2095,0
20231207,155800,5534816655,2095,2095,2095,2095,0
20231207,155700,5534816655,2095,2095,2095,2095,0
20231207,155600,5534816655,2095,2095,2095,2095,0
20231207,155500,5534816655,2095,2095,2095,2095,0
20231207,155400,5534816655,2095,2095,2095,2095,0
20231207,155300,5534816655,2095,2095,2095,2095,0
20231207,155200,5534816655,2095,2095,2095,2095,0
20231207,155100,5534816655,2095,2095,2095,2095,0
20231207,155000,5534816655,2095,2095,2095,2095,32457
20231207,154900,5534816655,2095,2095,2095,2095,0
20231207,154800,5534816655,2095,2095,2095,2095,0
20231207,154700,5534816655,2095,2095,2095,2095,0
20231207,154600,5534816655,2095,2095,2095,2095,0
20231207,154500,5534816655,2095,2095,2095,2095,0
20231207,154400,5534816655,2095,2095,2095,2095,0
20231207,154300,5534816655,2095,2095,2095,2095,0
20231207,154200,5534816655,2095,2095,2095,2095,0
20231207,154100,5534816655,2095,2095,2095,2095,0
20231207,154000,5534816655,2095,2095,2095,2095,0
20231207,153900,5534816655,2095,2095,2095,2095,0
20231207,153800,5534816655,2095,2095,2095,2095,0
20231207,153700,5534816655,2095,2095,2095,2095,0
20231207,153600,5534816655,2095,2095,2095,2095,0
20231207,153500,5534816655,2095,2095,2095,2095,0
20231207,153400,5534816655,2095,2095,2095,2095,0
20231207,153300,5534816655,2095,2095,2095,2095,0
20231207,153200,5534816655,2095,2095,2095,2095,0
20231207,153100,5534816655,2095,2095,2095,2095,0
20231207,153000,5534816655,2095,2095,2095,2095,32457
20231207,152900,5466819240,2100,2100,2100,2100,0
20231207,152800,5466819240,2100,2100,2100,2100,0
20231207,152700,5466819240,2100,2100,2100,2100,0
20231207,152600,5466819240,2100,2100,2100,2100,0
20231207,152500,5466819240,2100,2100,2100,2100,0
20231207,152400,5466819240,2100,2100,2100,2100,0
20231207,152300,5466819240,2100,2100,2100,2100,0
20231207,152200,5466819240,2100,2100,2100,2100,0
20231207,152100,5466819240,2100,2100,2100,2100,0
20231207,152000,5466819240,2100,2100,2100,2100,0
20231207,151900,5466819240,2100,2105,2105,2100,5599
20231207,151800,5455045660,2105,2100,2105,2095,17539
20231207,151700,5418275550,2095,2100,2105,2095,18311
20231207,151600,5379849550,2100,2110,2110,2100,17225
20231207,151500,5343667015,2110,2110,2110,2105,2944
20231207,151400,5337456175,2105,2110,2110,2105,2210
20231207,151300,5332801190,2100,2110,2110,2100,6509
20231207,151200,5319098265,2110,2110,2110,2110,706
20231207,151100,5317608605,2110,2110,2110,2105,5465
20231207,151000,5306084740,2105,2105,2110,2105,2695
20231207,150900,5300405840,2105,2110,2110,2105,11959
20231207,150800,5275228530,2110,2110,2110,2105,7995
20231207,150700,5258396580,2110,2105,2115,2105,4347
20231207,150600,5249221425,2110,2110,2110,2110,964
20231207,150500,5247187385,2110,2110,2110,2110,1887
20231207,150400,5243205815,2110,2110,2115,2105,30555
20231207,150300,5178786455,2110,2115,2115,2110,5511
20231207,150200,5167132185,2115,2110,2115,2110,3062
20231207,150100,5160661610,2115,2110,2115,2105,11349
20231207,150000,5136700180,2110,2120,2125,2110,7060
20231207,145900,5121738410,2120,2120,2120,2110,7940
20231207,145800,5104929870,2120,2110,2120,2110,8584
20231207,145700,5086745365,2115,2115,2115,2105,13382
20231207,145600,5058455520,2115,2110,2115,2110,17412
20231207,145500,5021671730,2110,2105,2110,2105,11644
20231207,145400,4997160445,2105,2100,2105,2100,721
20231207,145300,4995643790,2100,2100,2100,2100,150
20231207,145200,4995328790,2100,2100,2100,2100,654
20231207,145100,4993955390,2105,2100,2105,2095,8216
20231207,145000,4976706285,2100,2100,2100,2095,7193
20231207,144900,4961608485,2095,2100,2100,2095,5320
20231207,144800,4950441875,2100,2095,2100,2090,1001
20231207,144700,4948344900,2095,2095,2095,2095,0
20231207,144600,4948344900,2095,2090,2095,2090,1491
20231207,144500,4945222755,2095,2095,2095,2090,1624
20231207,144400,4941825475,2095,2095,2095,2090,4428
20231207,144300,4932564880,2090,2095,2095,2090,2079
20231207,144200,4928218770,2095,2095,2100,2095,3661
20231207,144100,4920548620,2100,2095,2100,2095,961
20231207,144000,4918535315,2095,2095,2095,2095,3665
20231207,143900,4910857140,2095,2095,2095,2095,1200
20231207,143800,4908343140,2095,2090,2100,2090,2782
20231207,143700,4902515545,2095,2095,2095,2095,1020
20231207,143600,4900378645,2095,2090,2095,2090,5420
20231207,143500,4889048745,2095,2095,2100,2090,897
20231207,143400,4887171535,2095,2095,2095,2095,1104
20231207,143300,4884858655,2095,2100,2100,2090,11810
20231207,143200,4860090945,2100,2100,2100,2100,342
20231207,143100,4859372745,2095,2100,2100,2095,210
20231207,143000,4858932745,2095,2095,2095,2095,2830
20231207,142900,4853003895,2100,2100,2100,2100,2110
20231207,142800,4848572895,2100,2090,2100,2090,2731
20231207,142700,4842839325,2095,2090,2095,2090,2268
20231207,142600,4838092955,2100,2095,2100,2095,1715
20231207,142500,4834494350,2095,2095,2095,2095,811
20231207,142400,4832795305,2095,2090,2095,2090,1171
20231207,142300,4830342115,2090,2100,2100,2090,1486
20231207,142200,4827229340,2100,2100,2100,2095,432
20231207,142100,4826324140,2095,2095,2095,2095,3369
20231207,142000,4819266085,2095,2090,2095,2090,4765
20231207,141900,4809306980,2090,2090,2095,2090,1357
20231207,141800,4806469600,2095,2095,2095,2095,532
20231207,141700,4805355060,2095,2095,2095,2095,130
20231207,141600,4805082710,2090,2090,2095,2090,251
20231207,141500,4804556925,2090,2090,2090,2090,3219
20231207,141400,4797829215,2090,2090,2090,2090,2757
20231207,141300,4792067085,2095,2100,2100,2095,15583
20231207,141200,4759414820,2100,2100,2100,2100,1671
20231207,141100,4755905720,2100,2100,2100,2095,3268
20231207,141000,4749046545,2100,2095,2100,2095,1469
20231207,140900,4745966880,2100,2095,2100,2095,1475
20231207,140800,4742870155,2095,2095,2095,2095,3854
20231207,140700,4734796025,2095,2105,2105,2095,12003
20231207,140600,4709594950,2105,2105,2105,2105,1419
20231207,140500,4706607955,2105,2105,2105,2105,8394
20231207,140400,4688938585,2100,2100,2105,2100,1746
20231207,140300,4685266195,2100,2105,2105,2100,4421
20231207,140200,4675972500,2105,2100,2105,2100,5986
20231207,140100,4663400635,2100,2100,2100,2100,2323
20231207,140000,4658522335,2100,2090,2100,2090,9354
20231207,135900,4638921855,2095,2095,2095,2095,6
20231207,135800,4638909285,2095,2090,2095,2090,1806
20231207,135700,4635128605,2090,2090,2090,2090,999
20231207,135600,4633040695,2090,2090,2095,2090,1760
20231207,135500,4629362245,2090,2090,2095,2090,2646
20231207,135400,4623832055,2090,2090,2095,2090,2487
20231207,135300,4618633720,2095,2090,2095,2085,3619
20231207,135200,4611072280,2095,2095,2100,2095,87
20231207,135100,4610889765,2100,2095,2100,2090,7209
20231207,135000,4595810315,2090,2090,2095,2090,433
20231207,134900,4594905335,2090,2095,2095,2090,2286
20231207,134800,4590125400,2095,2095,2095,2095,712
20231207,134700,4588633760,2095,2090,2095,2090,1162
20231207,134600,4586204370,2095,2095,2100,2090,2024
20231207,134500,4581969035,2095,2095,2095,2095,75
20231207,134400,4581811910,2095,2095,2095,2095,293
20231207,134300,4581198075,2095,2090,2095,2090,10081
20231207,134200,4560078730,2095,2095,2095,2090,10211
20231207,134100,4538716685,2090,2095,2095,2090,106
20231207,134000,4538494645,2090,2090,2090,2090,1
20231207,133900,4538492555,2095,2095,2100,2095,1662
20231207,133800,4535010615,2095,2095,2100,2095,211
20231207,133700,4534568335,2100,2095,2100,2095,1880
20231207,133600,4530629675,2095,2095,2095,2095,2412
20231207,133500,4525576535,2095,2095,2095,2090,1198
20231207,133400,4523071725,2090,2090,2090,2090,1
20231207,133300,4523069635,2095,2095,2095,2090,7667
20231207,133200,4507010535,2095,2095,2095,2095,508
20231207,133100,4505946275,2095,2095,2095,2095,43
20231207,133000,4505856190,2095,2090,2095,2090,916
20231207,132900,4503940670,2095,2095,2095,2095,21
20231207,132800,4503896675,2095,2095,2095,2090,127
20231207,132700,4503631015,2095,2095,2095,2090,3021
20231207,132600,4497317015,2095,2095,2095,2090,1022
20231207,132500,4495180925,2090,2095,2095,2090,2014
20231207,132400,4490971610,2095,2095,2095,2090,1199
20231207,132300,4488459865,2090,2095,2095,2090,1156
20231207,132200,4486038705,2095,2095,2095,2090,2030
20231207,132100,4481785965,2095,2095,2095,2090,1250
20231207,132000,4479172215,2085,2095,2095,2085,9125
20231207,131900,4460055350,2095,2095,2095,2095,592
20231207,131800,4458815110,2095,2095,2095,2090,767
20231207,131700,4457212055,2095,2090,2095,2085,1893
20231207,131600,4453255670,2090,2090,2090,2085,886
20231207,131500,4451404085,2090,2095,2095,2090,224
20231207,131400,4450935095,2095,2090,2095,2090,1258
20231207,131300,4448299875,2090,2090,2090,2085,2733
20231207,131200,4442590260,2090,2095,2095,2090,787
20231207,131100,4440945370,2095,2095,2095,2095,6
20231207,131000,4440932800,2095,2090,2095,2090,4804
20231207,130900,4430892415,2095,2095,2095,2090,75
20231207,130800,4430735515,2095,2090,2095,2090,518
20231207,130700,4429651150,2090,2085,2090,2085,484
20231207,130600,4428641985,2090,2090,2090,2090,5148
20231207,130500,4417882665,2090,2090,2095,2090,1170
20231207,130400,4415437360,2090,2095,2095,2090,1218
20231207,130300,4412890955,2095,2090,2095,2090,119
20231207,130200,4412642170,2095,2095,2095,2090,441
20231207,130100,4411718290,2090,2090,2090,2090,520
20231207,130000,4410631490,2090,2090,2090,2090,570
20231207,125900,4409440190,2090,2090,2090,2090,719
20231207,125800,4407937480,2090,2090,2090,2090,1006
20231207,125700,4405834940,2085,2085,2085,2085,466
20231207,125600,4404863330,2085,2090,2090,2085,5080
20231207,125500,4394271435,2090,2085,2090,2085,3208
20231207,125400,4387574215,2085,2085,2085,2085,1014
20231207,125300,4385460025,2085,2085,2085,2085,3806
20231207,125200,4377524515,2085,2085,2095,2085,7744
20231207,125100,4361378215,2090,2090,2090,2090,2213
20231207,125000,4356753045,2090,2090,2090,2090,750
20231207,124900,4355185545,2085,2085,2085,2085,5
20231207,124800,4355175120,2085,2085,2090,2085,1805
20231207,124700,4351411635,2090,2090,2095,2090,8166
20231207,124600,4334344195,2090,2095,2095,2090,4513
20231207,124500,4324912015,2095,2095,2100,2095,7119
20231207,124400,4309989890,2100,2100,2100,2095,305
20231207,124300,4309349890,2100,2100,2100,2095,1682
20231207,124200,4305818520,2100,2100,2100,2100,506
20231207,124100,4304755920,2100,2100,2100,2095,1554
20231207,124000,4301494020,2100,2100,2100,2100,587
20231207,123900,4300261320,2100,2100,2100,2095,108
20231207,123800,4300035035,2100,2100,2100,2100,6163
20231207,123700,4287092735,2100,2095,2100,2095,1036
20231207,123600,4284922135,2090,2095,2100,2090,1710
20231207,123500,4281340740,2095,2095,2095,2090,1988
20231207,123400,4277178325,2095,2095,2100,2095,2199
20231207,123300,4272571415,2090,2095,2095,2090,6563
20231207,123200,4258825240,2095,2095,2095,2095,1106
20231207,123100,4256508170,2095,2095,2100,2090,5895
20231207,123000,4244155265,2095,2090,2095,2090,7361
20231207,122900,4228735120,2090,2090,2090,2090,4112
20231207,122800,4220141040,2090,2090,2090,2090,979
20231207,122700,4218094930,2085,2090,2090,2085,452
20231207,122600,4217152360,2090,2090,2090,2090,897
20231207,122500,4215277630,2090,2090,2090,2085,1012
20231207,122400,4213163060,2090,2090,2090,2090,420
20231207,122300,4212285260,2090,2085,2090,2085,8450
20231207,122200,4194624765,2090,2090,2090,2090,218
20231207,122100,4194169145,2090,2090,2090,2090,247
20231207,122000,4193652915,2090,2085,2090,2085,2508
20231207,121900,4188423195,2090,2090,2090,2085,1155
20231207,121800,4186009995,2085,2085,2085,2085,466
20231207,121700,4185038385,2085,2090,2090,2085,29
20231207,121600,4184977860,2090,2090,2090,2090,250
20231207,121500,4184455360,2090,2085,2090,2085,4567
20231207,121400,4174932665,2080,2085,2085,2080,2001
20231207,121300,4170770580,2080,2080,2080,2080,130
20231207,121200,4170500180,2085,2085,2085,2080,2108
20231207,121100,4166107500,2080,2080,2080,2080,0
20231207,121000,4166107500,2080,2085,2085,2080,461
20231207,120900,4165146950,2085,2080,2085,2080,2005
20231207,120800,4160976525,2085,2085,2085,2080,64
20231207,120700,4160843135,2085,2085,2085,2085,50
20231207,120600,4160738885,2085,2080,2085,2080,1705
20231207,120500,4157192475,2085,2085,2085,2085,153
20231207,120400,4156873470,2080,2085,2085,2080,55
20231207,120300,4156758920,2080,2080,2080,2080,3494
20231207,120200,4149491400,2080,2085,2085,2075,4211
20231207,120100,4140733580,2075,2075,2085,2075,3915
20231207,120000,4132608295,2075,2080,2080,2075,3409
20231207,115900,4125527030,2080,2080,2080,2080,2239
20231207,115800,4120869910,2080,2080,2080,2080,1404
20231207,115700,4117949590,2080,2080,2085,2080,256
20231207,115600,4117416490,2085,2085,2085,2085,761
20231207,115500,4115829805,2085,2085,2085,2080,486
20231207,115400,4114816625,2080,2080,2085,2080,3267
20231207,115300,4108018870,2085,2085,2085,2085,308
20231207,115200,4107376690,2080,2080,2080,2080,136
20231207,115100,4107093810,2080,2080,2080,2080,2026
20231207,115000,4102879730,2080,2080,2085,2080,289
20231207,114900,4102278585,2085,2085,2085,2080,1139
20231207,114800,4099903910,2085,2080,2085,2080,474
20231207,114700,4098917880,2080,2080,2080,2080,0
20231207,114600,4098917880,2080,2080,2080,2080,3086
20231207,114500,4092499000,2085,2080,2085,2080,909
20231207,114400,4090603930,2080,2080,2080,2080,1418
20231207,114300,4087654490,2080,2080,2080,2080,26
20231207,114200,4087600410,2080,2080,2080,2080,665
20231207,114100,4086217210,2080,2075,2080,2075,981
20231207,114000,4084177180,2080,2080,2080,2075,2704
20231207,113900,4078555740,2075,2080,2080,2075,2250
20231207,113800,4073875985,2075,2080,2080,2075,1200
20231207,113700,4071385485,2085,2080,2085,2075,1078
20231207,113600,4069143025,2075,2080,2080,2075,1965
20231207,113500,4065061225,2080,2080,2080,2075,11454
20231207,113400,4041294055,2080,2075,2085,2075,2099
20231207,113300,4036935400,2075,2075,2075,2075,904
20231207,113200,4035059600,2080,2080,2085,2080,3436
20231207,113100,4027912695,2080,2080,2085,2075,23963
20231207,113000,3978184110,2080,2080,2080,2075,5866
20231207,112900,3965983770,2080,2080,2080,2080,629
20231207,112800,3964675450,2080,2080,2085,2080,10438
20231207,112700,3942964385,2080,2080,2085,2080,1123
20231207,112600,3940628470,2080,2085,2085,2080,3546
20231207,112500,3933252710,2080,2085,2085,2080,2327
20231207,112400,3928402455,2085,2085,2085,2085,3654
20231207,112300,3920783865,2085,2085,2090,2085,475
20231207,112200,3919793240,2090,2085,2090,2085,1951
20231207,112100,3915718795,2085,2080,2085,2080,2427
20231207,112000,3910658910,2080,2080,2085,2080,7796
20231207,111900,3894405190,2080,2080,2085,2080,357
20231207,111800,3893662580,2080,2080,2085,2080,1418
20231207,111700,3890713110,2085,2085,2085,2080,1558
20231207,111600,3887466345,2085,2085,2085,2080,18419
20231207,111500,3849086820,2085,2085,2090,2085,3149
20231207,111400,3842516055,2085,2085,2090,2085,2428
20231207,111300,3837453665,2080,2085,2090,2080,6472
20231207,111200,3823980365,2085,2085,2085,2085,502
20231207,111100,3822933695,2085,2085,2085,2080,605
20231207,111000,3821674785,2085,2085,2085,2080,4601
20231207,110900,3812082735,2085,2090,2090,2085,2954
20231207,110800,3805923330,2090,2085,2090,2080,7708
20231207,110700,3789852550,2085,2085,2085,2085,5363
20231207,110600,3778670695,2085,2085,2090,2085,951
20231207,110500,3776684860,2085,2085,2085,2085,973
20231207,110400,3774656155,2085,2085,2090,2085,568
20231207,110300,3773471325,2085,2090,2090,2085,4884
20231207,110200,3763272355,2090,2090,2090,2085,781
20231207,110100,3761641920,2090,2085,2090,2085,29355
20231207,110000,3700427655,2085,2090,2090,2085,3531
20231207,105900,3693056835,2090,2090,2090,2085,6760
20231207,105800,3678937510,2090,2090,2090,2090,3366
20231207,105700,3671902570,2095,2095,2095,2090,330
20231207,105600,3671211720,2090,2095,2095,2090,647
20231207,105500,3669859390,2095,2095,2095,2090,2002
20231207,105400,3665670335,2095,2095,2095,2090,1611
20231207,105300,3662299735,2095,2085,2095,2085,5889
20231207,105200,3649981360,2090,2085,2090,2085,2048
20231207,105100,3645711175,2085,2090,2090,2085,2506
20231207,105000,3640476800,2090,2090,2090,2090,444
20231207,104900,3639548840,2095,2095,2095,2090,170
20231207,104800,3639192820,2095,2095,2095,2090,175
20231207,104700,3638826470,2095,2095,2095,2090,192
20231207,104600,3638425090,2095,2095,2095,2090,1785
20231207,104500,3634685645,2095,2090,2095,2085,1927
20231207,104400,3630660815,2090,2090,2090,2085,2071
20231207,104300,3626333055,2090,2095,2095,2090,7922
20231207,104200,3609774785,2095,2090,2095,2085,5747
20231207,104100,3597769550,2095,2090,2095,2090,7317
20231207,104000,3582476960,2090,2090,2090,2085,2788
20231207,103900,3576663330,2085,2085,2090,2085,5093
20231207,103800,3566042850,2090,2085,2090,2085,4849
20231207,103700,3555920080,2090,2090,2090,2085,1909
20231207,103600,3551936140,2090,2090,2090,2085,2337
20231207,103500,3547058300,2090,2090,2090,2085,4239
20231207,103400,3538200990,2090,2090,2090,2085,559
20231207,103300,3537033660,2090,2090,2090,2080,2505
20231207,103200,3531812260,2090,2085,2090,2085,4117
20231207,103100,3523227755,2090,2080,2090,2080,9122
20231207,103000,3504173365,2090,2085,2090,2080,6889
20231207,102900,3489809805,2090,2080,2090,2080,5299
20231207,102800,3478769595,2085,2080,2085,2080,647
20231207,102700,3477423735,2085,2090,2090,2080,9139
20231207,102600,3458412995,2080,2085,2090,2080,15416
20231207,102500,3426329565,2085,2085,2085,2080,6801
20231207,102400,3412149610,2085,2085,2085,2080,4673
20231207,102300,3402407500,2085,2085,2085,2080,3740
20231207,102200,3394626180,2085,2085,2085,2080,5287
20231207,102100,3383628950,2085,2075,2085,2075,6393
20231207,102000,3370340750,2075,2075,2085,2075,1791
20231207,101900,3366623185,2085,2085,2085,2075,1496
20231207,101800,3363509015,2085,2080,2085,2075,8983
20231207,101700,3344832710,2080,2075,2080,2075,1468
20231207,101600,3341785730,2080,2075,2080,2070,2994
20231207,101500,3335574885,2075,2075,2080,2070,9213
20231207,101400,3316463530,2075,2080,2085,2075,3665
20231207,101300,3308842210,2080,2080,2085,2075,31152
20231207,101200,3244047255,2080,2080,2090,2070,67594
20231207,101100,3103887920,2080,2080,2090,2075,6956
20231207,101000,3089400570,2075,2080,2080,2075,30634
20231207,100900,3025741455,2080,2080,2085,2080,1762
20231207,100800,3022074960,2080,2080,2085,2080,5741
20231207,100700,3010133675,2080,2085,2085,2080,2933
20231207,100600,3004032925,2085,2080,2085,2080,7571
20231207,100500,2988274570,2085,2080,2085,2080,12865
20231207,100400,2961509270,2080,2085,2090,2080,9635
20231207,100300,2941425975,2085,2085,2085,2080,28771
20231207,100200,2881454335,2085,2095,2095,2085,16314
20231207,100100,2847409285,2095,2095,2095,2090,10544
20231207,100000,2825369840,2095,2090,2095,2090,1438
20231207,095900,2822360725,2090,2090,2095,2090,6252
20231207,095800,2809270505,2095,2095,2095,2090,8633
20231207,095700,2791214505,2095,2095,2095,2090,2344
20231207,095600,2786314795,2095,2090,2095,2090,3089
20231207,095500,2779858780,2090,2090,2095,2090,2433
20231207,095400,2774766345,2090,2095,2095,2090,1107
20231207,095300,2772451630,2090,2095,2095,2090,6023
20231207,095200,2759859875,2090,2090,2095,2085,7832
20231207,095100,2743504660,2090,2095,2095,2090,2428
20231207,095000,2738429365,2095,2095,2095,2090,5324
20231207,094900,2727276825,2090,2090,2095,2090,2591
20231207,094800,2721858665,2090,2090,2095,2090,12490
20231207,094700,2695753565,2090,2090,2095,2090,9697
20231207,094600,2675486225,2090,2095,2100,2090,14169
20231207,094500,2645832555,2095,2100,2100,2095,2104
20231207,094400,2641423270,2095,2090,2100,2090,11709
20231207,094300,2616928815,2090,2090,2095,2090,8140
20231207,094200,2599916155,2090,2095,2095,2090,961
20231207,094100,2597904615,2090,2090,2095,2090,5102
20231207,094000,2587240285,2090,2095,2095,2090,1735
20231207,093900,2583612780,2095,2095,2100,2090,8336
20231207,093800,2566174440,2095,2095,2100,2090,4050
20231207,093700,2557695985,2095,2095,2100,2090,6340
20231207,093600,2544423855,2095,2100,2100,2095,5733
20231207,093500,2532413205,2100,2100,2100,2095,8041
20231207,093400,2515566650,2100,2095,2100,2090,6099
20231207,093300,2502788855,2095,2105,2105,2095,39046
20231207,093200,2420800160,2105,2100,2105,2100,5202
20231207,093100,2409862820,2100,2105,2105,2100,2002
20231207,093000,2405656890,2105,2100,2105,2100,23117
20231207,092900,2357109680,2105,2105,2105,2100,2655
20231207,092800,2351521410,2105,2100,2110,2100,16647
20231207,092700,2316506780,2100,2100,2105,2095,5293
20231207,092600,2305393835,2095,2095,2100,2090,13100
20231207,092500,2277937105,2090,2095,2100,2090,18994
20231207,092400,2238175590,2095,2085,2095,2085,20267
20231207,092300,2195849965,2085,2100,2105,2085,83035
20231207,092200,2022180605,2100,2105,2110,2100,15374
20231207,092100,1989785125,2110,2110,2110,2105,4831
20231207,092000,1979596935,2110,2105,2110,2100,15216
20231207,091900,1947564245,2105,2100,2105,2095,18068
20231207,091800,1909634050,2100,2100,2105,2095,18119
20231207,091700,1871612655,2105,2105,2105,2100,6824
20231207,091600,1857277685,2105,2100,2105,2095,8908
20231207,091500,1838571185,2100,2100,2110,2095,62743
20231207,091400,1706737325,2105,2115,2115,2100,77829
20231207,091300,1542860900,2115,2110,2120,2110,22732
20231207,091200,1494881145,2115,2125,2125,2115,17458
20231207,091100,1457955795,2120,2115,2125,2115,17599
20231207,091000,1420717060,2115,2120,2125,2115,40345
20231207,090900,1335258025,2120,2125,2135,2120,27099
20231207,090800,1277729155,2135,2125,2140,2120,34892
20231207,090700,1203530770,2140,2130,2140,2120,55387
20231207,090600,1085843925,2130,2140,2140,2130,44117
20231207,090500,991727400,2140,2145,2145,2140,30062
20231207,090400,927386000,2145,2150,2150,2145,16713
20231207,090300,891527555,2145,2145,2150,2140,20977
20231207,090200,846537750,2145,2150,2160,2140,60121
20231207,090100,717521745,2150,2170,2175,2150,49255
20231207,090000,611125085,2165,2175,2185,2150,270119