stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185000,7197990970,2155,2155,2155,2155,60354
20231227,184900,7197990970,2155,2155,2155,2155,0
20231227,184800,7197990970,2155,2155,2155,2155,0
20231227,184700,7197990970,2155,2155,2155,2155,0
20231227,184600,7197990970,2155,2155,2155,2155,0
20231227,184500,7197990970,2155,2155,2155,2155,0
20231227,184400,7197990970,2155,2155,2155,2155,0
20231227,184300,7197990970,2155,2155,2155,2155,0
20231227,184200,7197990970,2155,2155,2155,2155,0
20231227,184100,7197990970,2155,2155,2155,2155,0
20231227,184000,7197990970,2155,2155,2155,2155,0
20231227,183900,7197990970,2155,2155,2155,2155,0
20231227,183800,7197990970,2155,2155,2155,2155,0
20231227,183700,7197990970,2155,2155,2155,2155,0
20231227,183600,7197990970,2155,2155,2155,2155,0
20231227,183500,7197990970,2155,2155,2155,2155,0
20231227,183400,7197990970,2155,2155,2155,2155,0
20231227,183300,7197990970,2155,2155,2155,2155,0
20231227,183200,7197990970,2155,2155,2155,2155,0
20231227,183100,7197990970,2155,2155,2155,2155,0
20231227,183000,7197990970,2155,2155,2155,2155,0
20231227,182900,7197990970,2155,2155,2155,2155,0
20231227,182800,7197990970,2155,2155,2155,2155,0
20231227,182700,7197990970,2155,2155,2155,2155,0
20231227,182600,7197990970,2155,2155,2155,2155,0
20231227,182500,7197990970,2155,2155,2155,2155,0
20231227,182400,7197990970,2155,2155,2155,2155,0
20231227,182300,7197990970,2155,2155,2155,2155,0
20231227,182200,7197990970,2155,2155,2155,2155,0
20231227,182100,7197990970,2155,2155,2155,2155,0
20231227,182000,7197990970,2155,2155,2155,2155,60354
20231227,181900,7197990970,2155,2155,2155,2155,0
20231227,181800,7197990970,2155,2155,2155,2155,0
20231227,181700,7197990970,2155,2155,2155,2155,0
20231227,181600,7197990970,2155,2155,2155,2155,0
20231227,181500,7197990970,2155,2155,2155,2155,0
20231227,181400,7197990970,2155,2155,2155,2155,0
20231227,181300,7197990970,2155,2155,2155,2155,0
20231227,181200,7197990970,2155,2155,2155,2155,0
20231227,181100,7197990970,2155,2155,2155,2155,0
20231227,181000,7197990970,2155,2155,2155,2155,0
20231227,180900,7197990970,2155,2155,2155,2155,0
20231227,180800,7197990970,2155,2155,2155,2155,0
20231227,180700,7197990970,2155,2155,2155,2155,0
20231227,180600,7197990970,2155,2155,2155,2155,0
20231227,180500,7197990970,2155,2155,2155,2155,0
20231227,180400,7197990970,2155,2155,2155,2155,0
20231227,180300,7197990970,2155,2155,2155,2155,0
20231227,180200,7197990970,2155,2155,2155,2155,0
20231227,180100,7197990970,2155,2155,2155,2155,0
20231227,180000,7197990970,2155,2155,2155,2155,0
20231227,175900,7197990970,2155,2155,2155,2155,0
20231227,175800,7197990970,2155,2155,2155,2155,0
20231227,175700,7197990970,2155,2155,2155,2155,0
20231227,175600,7197990970,2155,2155,2155,2155,0
20231227,175500,7197990970,2155,2155,2155,2155,0
20231227,175400,7197990970,2155,2155,2155,2155,0
20231227,175300,7197990970,2155,2155,2155,2155,0
20231227,175200,7197990970,2155,2155,2155,2155,0
20231227,175100,7197990970,2155,2155,2155,2155,0
20231227,175000,7197990970,2155,2155,2155,2155,60354
20231227,174900,7197990970,2155,2155,2155,2155,0
20231227,174800,7197990970,2155,2155,2155,2155,0
20231227,174700,7197990970,2155,2155,2155,2155,0
20231227,174600,7197990970,2155,2155,2155,2155,0
20231227,174500,7197990970,2155,2155,2155,2155,0
20231227,174400,7197990970,2155,2155,2155,2155,0
20231227,174300,7197990970,2155,2155,2155,2155,0
20231227,174200,7197990970,2155,2155,2155,2155,0
20231227,174100,7197990970,2155,2155,2155,2155,0
20231227,174000,7197990970,2155,2155,2155,2155,0
20231227,173900,7197990970,2155,2155,2155,2155,0
20231227,173800,7197990970,2155,2155,2155,2155,0
20231227,173700,7197990970,2155,2155,2155,2155,0
20231227,173600,7197990970,2155,2155,2155,2155,0
20231227,173500,7197990970,2155,2155,2155,2155,0
20231227,173400,7197990970,2155,2155,2155,2155,0
20231227,173300,7197990970,2155,2155,2155,2155,0
20231227,173200,7197990970,2155,2155,2155,2155,0
20231227,173100,7197990970,2155,2155,2155,2155,0
20231227,173000,7197990970,2155,2155,2155,2155,0
20231227,172900,7197990970,2155,2155,2155,2155,0
20231227,172800,7197990970,2155,2155,2155,2155,0
20231227,172700,7197990970,2155,2155,2155,2155,0
20231227,172600,7197990970,2155,2155,2155,2155,0
20231227,172500,7197990970,2155,2155,2155,2155,0
20231227,172400,7197990970,2155,2155,2155,2155,0
20231227,172300,7197990970,2155,2155,2155,2155,0
20231227,172200,7197990970,2155,2155,2155,2155,0
20231227,172100,7197990970,2155,2155,2155,2155,0
20231227,172000,7197990970,2155,2155,2155,2155,60354
20231227,171900,7197990970,2155,2155,2155,2155,0
20231227,171800,7197990970,2155,2155,2155,2155,0
20231227,171700,7197990970,2155,2155,2155,2155,0
20231227,171600,7197990970,2155,2155,2155,2155,0
20231227,171500,7197990970,2155,2155,2155,2155,0
20231227,171400,7197990970,2155,2155,2155,2155,0
20231227,171300,7197990970,2155,2155,2155,2155,0
20231227,171200,7197990970,2155,2155,2155,2155,0
20231227,171100,7197990970,2155,2155,2155,2155,0
20231227,171000,7197990970,2155,2155,2155,2155,0
20231227,170900,7197990970,2155,2155,2155,2155,0
20231227,170800,7197990970,2155,2155,2155,2155,0
20231227,170700,7197990970,2155,2155,2155,2155,0
20231227,170600,7197990970,2155,2155,2155,2155,0
20231227,170500,7197990970,2155,2155,2155,2155,0
20231227,170400,7197990970,2155,2155,2155,2155,0
20231227,170300,7197990970,2155,2155,2155,2155,0
20231227,170200,7197990970,2155,2155,2155,2155,0
20231227,170100,7197990970,2155,2155,2155,2155,0
20231227,170000,7197990970,2155,2155,2155,2155,0
20231227,165900,7197990970,2155,2155,2155,2155,0
20231227,165800,7197990970,2155,2155,2155,2155,0
20231227,165700,7197990970,2155,2155,2155,2155,0
20231227,165600,7197990970,2155,2155,2155,2155,0
20231227,165500,7197990970,2155,2155,2155,2155,0
20231227,165400,7197990970,2155,2155,2155,2155,0
20231227,165300,7197990970,2155,2155,2155,2155,0
20231227,165200,7197990970,2155,2155,2155,2155,0
20231227,165100,7197990970,2155,2155,2155,2155,0
20231227,165000,7197990970,2155,2155,2155,2155,60354
20231227,164900,7197990970,2155,2155,2155,2155,0
20231227,164800,7197990970,2155,2155,2155,2155,0
20231227,164700,7197990970,2155,2155,2155,2155,0
20231227,164600,7197990970,2155,2155,2155,2155,0
20231227,164500,7197990970,2155,2155,2155,2155,0
20231227,164400,7197990970,2155,2155,2155,2155,0
20231227,164300,7197990970,2155,2155,2155,2155,0
20231227,164200,7197990970,2155,2155,2155,2155,0
20231227,164100,7197990970,2155,2155,2155,2155,0
20231227,164000,7197990970,2155,2155,2155,2155,0
20231227,163900,7197990970,2155,2155,2155,2155,0
20231227,163800,7197990970,2155,2155,2155,2155,0
20231227,163700,7197990970,2155,2155,2155,2155,0
20231227,163600,7197990970,2155,2155,2155,2155,0
20231227,163500,7197990970,2155,2155,2155,2155,0
20231227,163400,7197990970,2155,2155,2155,2155,0
20231227,163300,7197990970,2155,2155,2155,2155,0
20231227,163200,7197990970,2155,2155,2155,2155,0
20231227,163100,7197990970,2155,2155,2155,2155,0
20231227,163000,7197990970,2155,2155,2155,2155,0
20231227,162900,7197990970,2155,2155,2155,2155,0
20231227,162800,7197990970,2155,2155,2155,2155,0
20231227,162700,7197990970,2155,2155,2155,2155,0
20231227,162600,7197990970,2155,2155,2155,2155,0
20231227,162500,7197990970,2155,2155,2155,2155,0
20231227,162400,7197990970,2155,2155,2155,2155,0
20231227,162300,7197990970,2155,2155,2155,2155,0
20231227,162200,7197990970,2155,2155,2155,2155,0
20231227,162100,7197990970,2155,2155,2155,2155,0
20231227,162000,7197990970,2155,2155,2155,2155,60354
20231227,161900,7197990970,2155,2155,2155,2155,0
20231227,161800,7197990970,2155,2155,2155,2155,0
20231227,161700,7197990970,2155,2155,2155,2155,0
20231227,161600,7197990970,2155,2155,2155,2155,0
20231227,161500,7197990970,2155,2155,2155,2155,0
20231227,161400,7197990970,2155,2155,2155,2155,0
20231227,161300,7197990970,2155,2155,2155,2155,0
20231227,161200,7197990970,2155,2155,2155,2155,0
20231227,161100,7197990970,2155,2155,2155,2155,0
20231227,161000,7197990970,2155,2155,2155,2155,0
20231227,160900,7197990970,2155,2155,2155,2155,0
20231227,160800,7197990970,2155,2155,2155,2155,0
20231227,160700,7197990970,2155,2155,2155,2155,0
20231227,160600,7197990970,2155,2155,2155,2155,0
20231227,160500,7197990970,2155,2155,2155,2155,0
20231227,160400,7197990970,2155,2155,2155,2155,0
20231227,160300,7197990970,2155,2155,2155,2155,0
20231227,160200,7197990970,2155,2155,2155,2155,0
20231227,160100,7197990970,2155,2155,2155,2155,0
20231227,160000,7197990970,2155,2155,2155,2155,0
20231227,155900,7197990970,2155,2155,2155,2155,0
20231227,155800,7197990970,2155,2155,2155,2155,0
20231227,155700,7197990970,2155,2155,2155,2155,0
20231227,155600,7197990970,2155,2155,2155,2155,0
20231227,155500,7197990970,2155,2155,2155,2155,0
20231227,155400,7197990970,2155,2155,2155,2155,0
20231227,155300,7197990970,2155,2155,2155,2155,0
20231227,155200,7197990970,2155,2155,2155,2155,0
20231227,155100,7197990970,2155,2155,2155,2155,0
20231227,155000,7197990970,2155,2155,2155,2155,60354
20231227,154900,7197990970,2155,2155,2155,2155,0
20231227,154800,7197990970,2155,2155,2155,2155,0
20231227,154700,7197990970,2155,2155,2155,2155,0
20231227,154600,7197990970,2155,2155,2155,2155,0
20231227,154500,7197990970,2155,2155,2155,2155,0
20231227,154400,7197990970,2155,2155,2155,2155,0
20231227,154300,7197990970,2155,2155,2155,2155,0
20231227,154200,7197990970,2155,2155,2155,2155,0
20231227,154100,7197990970,2155,2155,2155,2155,0
20231227,154000,7197990970,2155,2155,2155,2155,0
20231227,153900,7197990970,2155,2155,2155,2155,0
20231227,153800,7197990970,2155,2155,2155,2155,0
20231227,153700,7197990970,2155,2155,2155,2155,0
20231227,153600,7197990970,2155,2155,2155,2155,0
20231227,153500,7197990970,2155,2155,2155,2155,0
20231227,153400,7197990970,2155,2155,2155,2155,0
20231227,153300,7197990970,2155,2155,2155,2155,0
20231227,153200,7197990970,2155,2155,2155,2155,0
20231227,153100,7197990970,2155,2155,2155,2155,0
20231227,153000,7197990970,2155,2155,2155,2155,60354
20231227,152900,7067928100,2155,2155,2155,2155,0
20231227,152800,7067928100,2155,2155,2155,2155,0
20231227,152700,7067928100,2155,2155,2155,2155,0
20231227,152600,7067928100,2155,2155,2155,2155,0
20231227,152500,7067928100,2155,2155,2155,2155,0
20231227,152400,7067928100,2155,2155,2155,2155,0
20231227,152300,7067928100,2155,2155,2155,2155,0
20231227,152200,7067928100,2155,2155,2155,2155,0
20231227,152100,7067928100,2155,2155,2155,2155,0
20231227,152000,7067928100,2155,2155,2155,2155,0
20231227,151900,7067928100,2155,2145,2155,2145,17311
20231227,151800,7030721675,2145,2140,2150,2140,15776
20231227,151700,6996889290,2140,2140,2140,2140,628
20231227,151600,6995545370,2140,2140,2140,2140,1110
20231227,151500,6993169970,2135,2135,2140,2135,14720
20231227,151400,6961694445,2140,2140,2140,2135,2745
20231227,151300,6955820430,2140,2135,2140,2135,5113
20231227,151200,6944878660,2145,2140,2145,2135,270
20231227,151100,6944302145,2140,2140,2140,2140,2597
20231227,151000,6938744565,2140,2145,2145,2140,4760
20231227,150900,6928557880,2145,2140,2145,2140,363
20231227,150800,6927780460,2145,2145,2145,2140,3632
20231227,150700,6919992320,2145,2140,2145,2130,36294
20231227,150600,6842375320,2145,2140,2145,2140,1700
20231227,150500,6838734410,2140,2145,2145,2140,2686
20231227,150400,6832980385,2150,2145,2150,2145,2308
20231227,150300,6828026715,2145,2145,2150,2145,2596
20231227,150200,6822458245,2145,2145,2145,2140,3117
20231227,150100,6815776755,2145,2145,2145,2140,299
20231227,150000,6815135865,2145,2145,2145,2145,3051
20231227,145900,6808591470,2145,2145,2145,2145,5
20231227,145800,6808580745,2145,2140,2145,2140,2393
20231227,145700,6803459310,2140,2140,2140,2140,2433
20231227,145600,6798252690,2135,2135,2140,2135,5826
20231227,145500,6785812740,2135,2140,2145,2135,8264
20231227,145400,6768146210,2140,2145,2145,2140,312
20231227,145300,6767478505,2145,2140,2150,2140,1277
20231227,145200,6764745235,2140,2140,2145,2140,4287
20231227,145100,6755570825,2140,2140,2140,2140,2125
20231227,145000,6751023325,2140,2150,2150,2140,14089
20231227,144900,6720859140,2150,2145,2150,2140,3375
20231227,144800,6713619335,2145,2145,2145,2140,11050
20231227,144700,6689920570,2150,2150,2150,2145,300
20231227,144600,6689276795,2145,2150,2150,2145,227
20231227,144500,6688789850,2150,2145,2150,2145,101
20231227,144400,6688573200,2150,2150,2150,2150,5
20231227,144300,6688562450,2150,2150,2150,2145,610
20231227,144200,6687253450,2150,2150,2150,2145,1434
20231227,144100,6684170850,2145,2145,2150,2145,220
20231227,144000,6683697950,2150,2150,2150,2150,1155
20231227,143900,6681214700,2150,2150,2150,2150,190
20231227,143800,6680806200,2145,2145,2145,2145,0
20231227,143700,6680806200,2145,2150,2150,2145,6390
20231227,143600,6667088400,2145,2150,2150,2145,766
20231227,143500,6665442000,2150,2150,2150,2150,164
20231227,143400,6665089400,2150,2150,2150,2150,505
20231227,143300,6664003650,2150,2150,2150,2150,221
20231227,143200,6663528500,2150,2150,2150,2150,93
20231227,143100,6663328550,2150,2150,2150,2150,475
20231227,143000,6662307300,2150,2150,2150,2150,1055
20231227,142900,6660039050,2150,2155,2155,2150,2568
20231227,142800,6654517350,2150,2150,2155,2150,145
20231227,142700,6654205100,2150,2155,2155,2150,2703
20231227,142600,6648381860,2155,2150,2155,2150,3700
20231227,142500,6640423360,2155,2150,2155,2150,28
20231227,142400,6640363135,2155,2150,2155,2150,1699
20231227,142300,6636710035,2150,2150,2150,2150,372
20231227,142200,6635910235,2155,2155,2155,2155,0
20231227,142100,6635910235,2155,2155,2155,2150,322
20231227,142000,6635216820,2155,2150,2155,2145,3210
20231227,141900,6628306230,2145,2150,2150,2145,151
20231227,141800,6627981835,2150,2145,2150,2145,1520
20231227,141700,6624720705,2145,2145,2145,2145,418
20231227,141600,6623824095,2145,2145,2150,2145,4267
20231227,141500,6614669380,2150,2150,2150,2150,0
20231227,141400,6614669380,2150,2145,2150,2145,610
20231227,141300,6613358430,2145,2145,2145,2145,121
20231227,141200,6613098885,2150,2150,2150,2150,1039
20231227,141100,6610865035,2150,2150,2150,2150,0
20231227,141000,6610865035,2150,2150,2150,2150,5
20231227,140900,6610854285,2145,2145,2145,2145,0
20231227,140800,6610854285,2145,2145,2145,2145,300
20231227,140700,6610210785,2145,2145,2145,2145,0
20231227,140600,6610210785,2145,2150,2150,2145,3180
20231227,140500,6603387435,2145,2150,2150,2145,5501
20231227,140400,6591571705,2155,2150,2155,2150,1000
20231227,140300,6589419705,2150,2155,2155,2150,217
20231227,140200,6588952135,2150,2150,2150,2150,1385
20231227,140100,6585974385,2145,2150,2150,2145,699
20231227,140000,6584471775,2150,2150,2155,2150,3402
20231227,135900,6577156515,2150,2155,2160,2150,2310
20231227,135800,6572173675,2150,2150,2155,2150,252
20231227,135700,6571631125,2150,2145,2155,2145,2937
20231227,135600,6565314915,2150,2140,2150,2140,432
20231227,135500,6564388435,2140,2140,2150,2140,2277
20231227,135400,6559512655,2140,2145,2145,2140,42
20231227,135300,6559422575,2145,2145,2145,2140,1707
20231227,135200,6555765180,2145,2145,2145,2140,2997
20231227,135100,6549341735,2145,2145,2145,2145,1
20231227,135000,6549339590,2145,2145,2150,2145,565
20231227,134900,6548126480,2150,2150,2150,2145,1341
20231227,134800,6545243345,2150,2150,2150,2150,1325
20231227,134700,6542394595,2150,2150,2150,2150,0
20231227,134600,6542394595,2150,2155,2155,2150,1078
20231227,134500,6540071515,2155,2155,2155,2155,494
20231227,134400,6539006945,2155,2150,2155,2145,3395
20231227,134300,6531722580,2150,2150,2150,2145,1530
20231227,134200,6528439765,2150,2150,2150,2150,1
20231227,134100,6528437615,2145,2145,2145,2145,0
20231227,134000,6528437615,2145,2150,2150,2145,658
20231227,133900,6527023865,2150,2150,2150,2145,2221
20231227,133800,6522259805,2145,2150,2150,2145,25500
20231227,133700,6467543220,2150,2150,2150,2150,387
20231227,133600,6466711170,2150,2160,2160,2150,532
20231227,133500,6465564210,2155,2155,2155,2155,1030
20231227,133400,6463344560,2155,2155,2155,2155,693
20231227,133300,6461851145,2155,2155,2155,2155,55
20231227,133200,6461732620,2155,2150,2155,2150,2933
20231227,133100,6455412655,2150,2150,2150,2150,51
20231227,133000,6455303005,2150,2150,2150,2150,2139
20231227,132900,6450704155,2150,2150,2155,2150,608
20231227,132800,6449394635,2155,2155,2155,2150,412
20231227,132700,6448508435,2150,2150,2150,2150,2397
20231227,132600,6443354885,2150,2150,2150,2150,46
20231227,132500,6443255985,2150,2150,2150,2150,30
20231227,132400,6443191485,2150,2150,2150,2150,864
20231227,132300,6441333885,2150,2145,2150,2145,2034
20231227,132200,6436960915,2150,2150,2150,2145,8836
20231227,132100,6417996210,2150,2155,2155,2150,2449
20231227,132000,6412727155,2155,2150,2155,2150,5247
20231227,131900,6401433910,2150,2150,2150,2150,848
20231227,131800,6399610710,2155,2155,2155,2155,186
20231227,131700,6399209880,2155,2155,2155,2155,6276
20231227,131600,6385685100,2155,2150,2155,2150,480
20231227,131500,6384650900,2150,2155,2155,2150,10245
20231227,131400,6362623950,2155,2155,2155,2155,5
20231227,131300,6362613175,2155,2155,2155,2155,31
20231227,131200,6362546370,2150,2155,2155,2150,5042
20231227,131100,6351702620,2155,2155,2155,2155,211
20231227,131000,6351247915,2155,2155,2155,2155,3020
20231227,130900,6344739815,2155,2160,2160,2155,496
20231227,130800,6343669405,2155,2155,2155,2155,507
20231227,130700,6342576820,2155,2160,2160,2155,3116
20231227,130600,6335852760,2160,2160,2160,2160,830
20231227,130500,6334059960,2160,2160,2160,2155,2311
20231227,130400,6329079700,2160,2160,2160,2160,0
20231227,130300,6329079700,2160,2160,2160,2160,0
20231227,130200,6329079700,2160,2160,2160,2160,3
20231227,130100,6329073220,2160,2160,2160,2160,774
20231227,130000,6327401380,2160,2160,2160,2160,8510
20231227,125900,6309019780,2160,2160,2165,2160,3061
20231227,125800,6302407970,2160,2160,2165,2160,3626
20231227,125700,6294566030,2160,2155,2160,2155,7852
20231227,125600,6277641675,2155,2155,2155,2155,20
20231227,125500,6277598575,2155,2155,2160,2155,3248
20231227,125400,6270598620,2155,2155,2155,2155,878
20231227,125300,6268706530,2150,2155,2155,2150,125
20231227,125200,6268437655,2155,2155,2155,2155,210
20231227,125100,6267985105,2155,2155,2155,2155,4546
20231227,125000,6258188475,2155,2155,2155,2155,700
20231227,124900,6256679975,2160,2160,2160,2160,1097
20231227,124800,6254310455,2155,2160,2160,2155,2935
20231227,124700,6247971855,2160,2155,2160,2155,357
20231227,124600,6247200770,2160,2160,2160,2155,2270
20231227,124500,6242307895,2160,2160,2160,2160,597
20231227,124400,6241018375,2160,2155,2160,2155,12
20231227,124300,6240992510,2155,2160,2160,2155,1632
20231227,124200,6237475490,2160,2160,2160,2160,111
20231227,124100,6237235730,2160,2160,2160,2160,633
20231227,124000,6235868450,2160,2160,2160,2160,25
20231227,123900,6235814450,2160,2165,2165,2160,2838
20231227,123800,6229684295,2165,2160,2165,2160,19510
20231227,123700,6187542690,2160,2165,2165,2160,583
20231227,123600,6186281105,2165,2165,2165,2165,0
20231227,123500,6186281105,2165,2160,2165,2160,24
20231227,123400,6186229150,2160,2160,2160,2160,282
20231227,123300,6185620030,2165,2160,2165,2160,4797
20231227,123200,6175253260,2165,2165,2165,2160,2779
20231227,123100,6169249300,2165,2160,2165,2160,747
20231227,123000,6167632855,2160,2160,2160,2160,395
20231227,122900,6166779655,2160,2160,2165,2160,2902
20231227,122800,6160511330,2160,2160,2160,2155,2720
20231227,122700,6154636380,2155,2155,2155,2155,556
20231227,122600,6153438200,2155,2155,2155,2155,531
20231227,122500,6152293895,2155,2155,2155,2155,2
20231227,122400,6152289585,2160,2160,2160,2160,2100
20231227,122300,6147753585,2160,2160,2160,2160,753
20231227,122200,6146127105,2160,2155,2160,2155,1602
20231227,122100,6142673680,2155,2155,2155,2155,2595
20231227,122000,6137081455,2160,2160,2160,2160,35
20231227,121900,6137005855,2155,2155,2160,2155,6377
20231227,121800,6123263360,2160,2160,2160,2160,11735
20231227,121700,6097915760,2160,2160,2160,2160,40
20231227,121600,6097829360,2165,2165,2165,2165,1298
20231227,121500,6095019190,2160,2165,2165,2160,2052
20231227,121400,6090586855,2165,2160,2165,2160,743
20231227,121300,6088979770,2160,2160,2160,2160,0
20231227,121200,6088979770,2160,2165,2165,2160,1510
20231227,121100,6085713120,2165,2165,2165,2165,1075
20231227,121000,6083385745,2165,2165,2170,2155,12083
20231227,120900,6057169840,2165,2160,2165,2155,10651
20231227,120800,6034128865,2160,2155,2160,2155,570
20231227,120700,6032900465,2155,2160,2160,2155,2940
20231227,120600,6026553910,2160,2160,2160,2160,2459
20231227,120500,6021242470,2155,2155,2155,2155,142
20231227,120400,6020936460,2155,2155,2155,2155,88
20231227,120300,6020746820,2155,2155,2155,2155,7628
20231227,120200,6004308480,2155,2155,2155,2150,305
20231227,120100,6003651955,2150,2150,2150,2150,21
20231227,120000,6003606805,2145,2150,2155,2145,6884
20231227,115900,5988808590,2150,2145,2150,2145,1004
20231227,115800,5986654990,2150,2145,2150,2145,2620
20231227,115700,5981034490,2145,2145,2145,2145,4402
20231227,115600,5971592200,2145,2145,2145,2145,577
20231227,115500,5970354535,2145,2145,2145,2145,500
20231227,115400,5969282035,2145,2145,2150,2145,650
20231227,115300,5967886865,2145,2145,2145,2145,324
20231227,115200,5967191885,2145,2140,2145,2140,5180
20231227,115100,5956091995,2140,2140,2140,2140,2928
20231227,115000,5949826075,2145,2145,2145,2140,2782
20231227,114900,5943862105,2145,2150,2150,2145,6085
20231227,114800,5930809770,2145,2145,2145,2145,3323
20231227,114700,5923681935,2145,2145,2145,2145,223
20231227,114600,5923203600,2145,2150,2150,2145,1513
20231227,114500,5919951020,2150,2145,2150,2145,2147
20231227,114400,5915345430,2150,2145,2155,2145,1113
20231227,114300,5912952325,2145,2145,2150,2145,1331
20231227,114200,5910094330,2150,2145,2150,2145,358
20231227,114100,5909324780,2150,2145,2150,2145,689
20231227,114000,5907846370,2145,2150,2150,2145,4047
20231227,113900,5899149820,2150,2155,2155,2150,1101
20231227,113800,5896779920,2155,2155,2155,2150,151
20231227,113700,5896454705,2150,2145,2150,2145,9328
20231227,113600,5876426540,2145,2145,2150,2140,879
20231227,113500,5874541480,2140,2140,2145,2140,6580
20231227,113400,5860452535,2145,2135,2145,2135,11413
20231227,113300,5836005385,2135,2145,2150,2135,18451
20231227,113200,5796587915,2150,2145,2150,2140,28909
20231227,113100,5734677905,2150,2150,2150,2145,27571
20231227,113000,5675452780,2155,2150,2155,2150,182
20231227,112900,5675061475,2160,2160,2160,2150,690
20231227,112800,5673576810,2160,2155,2160,2155,1521
20231227,112700,5670299035,2155,2155,2155,2155,733
20231227,112600,5668719420,2155,2155,2160,2155,875
20231227,112500,5666833295,2155,2160,2160,2155,2160
20231227,112400,5662177995,2155,2155,2155,2155,2173
20231227,112300,5657495180,2155,2155,2155,2155,4637
20231227,112200,5647502445,2155,2160,2160,2155,974
20231227,112100,5645403470,2155,2160,2160,2155,3260
20231227,112000,5638363005,2160,2155,2160,2155,5828
20231227,111900,5625802795,2155,2160,2165,2155,1428
20231227,111800,5622721940,2165,2160,2165,2160,520
20231227,111700,5621598535,2165,2160,2165,2160,577
20231227,111600,5620352095,2160,2160,2160,2155,1076
20231227,111500,5618029630,2155,2160,2160,2155,1050
20231227,111400,5615766630,2155,2160,2160,2155,5534
20231227,111300,5603824805,2160,2160,2160,2160,2000
20231227,111200,5599504805,2160,2165,2165,2160,1471
20231227,111100,5596326945,2160,2160,2165,2160,2324
20231227,111000,5591307055,2160,2160,2160,2160,142
20231227,110900,5591000335,2155,2155,2155,2155,7788
20231227,110800,5574217195,2155,2160,2160,2155,2801
20231227,110700,5568178465,2165,2160,2165,2160,112
20231227,110600,5567936165,2170,2160,2170,2160,3736
20231227,110500,5559863805,2160,2165,2170,2160,12599
20231227,110400,5532559555,2165,2160,2165,2160,1005
20231227,110300,5530388735,2160,2160,2165,2160,1807
20231227,110200,5526484730,2160,2160,2165,2160,72
20231227,110100,5526328895,2165,2160,2165,2160,1100
20231227,110000,5523949380,2165,2170,2170,2165,2351
20231227,105900,5518859450,2170,2160,2170,2160,60
20231227,105800,5518729775,2165,2170,2170,2165,2794
20231227,105700,5512678240,2165,2165,2165,2165,853
20231227,105600,5510831495,2165,2165,2165,2165,600
20231227,105500,5509532495,2170,2165,2170,2165,3527
20231227,105400,5501890985,2165,2175,2175,2165,4018
20231227,105300,5493173945,2175,2175,2175,2170,1102
20231227,105200,5490780560,2170,2175,2175,2170,2731
20231227,105100,5484849305,2175,2170,2175,2170,18775
20231227,105000,5444107550,2165,2160,2165,2155,8536
20231227,104900,5425630980,2155,2160,2165,2155,12001
20231227,104800,5399732985,2160,2160,2165,2160,3966
20231227,104700,5391164385,2165,2160,2165,2160,188
20231227,104600,5390757660,2165,2160,2165,2160,1227
20231227,104500,5388106330,2165,2160,2165,2155,3465
20231227,104400,5380619770,2160,2160,2160,2160,3193
20231227,104300,5373722890,2160,2155,2160,2155,2437
20231227,104200,5368461120,2160,2160,2160,2155,1557
20231227,104100,5365100500,2160,2165,2165,2160,835
20231227,104000,5363296795,2160,2155,2165,2155,607
20231227,103900,5361985505,2165,2160,2165,2155,27099
20231227,103800,5303544730,2160,2165,2165,2160,2752
20231227,103700,5297597905,2165,2160,2165,2160,1822
20231227,103600,5293659080,2160,2165,2165,2160,3087
20231227,103500,5286988050,2160,2160,2165,2160,2394
20231227,103400,5281816960,2160,2165,2170,2160,8370
20231227,103300,5263709845,2165,2165,2170,2165,2287
20231227,103200,5258757235,2165,2165,2170,2165,1167
20231227,103100,5256230670,2165,2165,2170,2165,5968
20231227,103000,5243309450,2165,2165,2170,2165,8472
20231227,102900,5224963305,2165,2165,2165,2165,3234
20231227,102800,5217961695,2165,2165,2170,2165,3023
20231227,102700,5211411850,2170,2165,2170,2165,13551
20231227,102600,5182073735,2170,2165,2170,2165,1923
20231227,102500,5177902540,2170,2170,2170,2165,2360
20231227,102400,5172783095,2170,2170,2170,2165,762
20231227,102300,5171131035,2170,2170,2170,2170,2760
20231227,102200,5165141835,2170,2165,2170,2165,1879
20231227,102100,5161072285,2165,2170,2170,2165,1759
20231227,102000,5157262730,2170,2170,2170,2165,1023
20231227,101900,5155045730,2170,2170,2170,2165,6511
20231227,101800,5140941915,2165,2165,2170,2165,7029
20231227,101700,5125718525,2165,2165,2170,2165,5384
20231227,101600,5114044020,2165,2160,2165,2160,4371
20231227,101500,5104580955,2160,2165,2165,2160,2149
20231227,101400,5099938710,2165,2160,2165,2160,1494
20231227,101300,5096711170,2160,2160,2165,2160,4805
20231227,101200,5086331795,2160,2160,2170,2160,5614
20231227,101100,5074194360,2160,2165,2165,2160,4105
20231227,101000,5065310935,2160,2160,2165,2160,10375
20231227,100900,5042899900,2160,2165,2170,2160,2478
20231227,100800,5037535665,2165,2170,2170,2165,3588
20231227,100700,5029753035,2170,2170,2175,2170,12328
20231227,100600,5002993130,2170,2175,2175,2170,12343
20231227,100500,4976203580,2175,2170,2175,2170,1355
20231227,100400,4973258590,2170,2170,2175,2170,16931
20231227,100300,4936468315,2170,2165,2170,2165,8598
20231227,100200,4917845120,2165,2165,2170,2165,3719
20231227,100100,4909790915,2170,2160,2170,2160,1847
20231227,100000,4905793700,2160,2170,2170,2160,4542
20231227,095900,4895960450,2170,2170,2170,2165,548
20231227,095800,4894772550,2165,2170,2170,2165,8618
20231227,095700,4876099315,2170,2165,2170,2165,7297
20231227,095600,4860269910,2165,2175,2175,2165,3344
20231227,095500,4853026940,2170,2170,2170,2170,1225
20231227,095400,4850368690,2175,2165,2175,2160,32643
20231227,095300,4779638415,2170,2165,2175,2165,1993
20231227,095200,4775312735,2175,2170,2175,2165,6955
20231227,095100,4760224845,2175,2180,2180,2165,10937
20231227,095000,4736460985,2180,2170,2180,2170,10286
20231227,094900,4714066085,2170,2170,2175,2165,6333
20231227,094800,4700320355,2170,2165,2170,2165,4826
20231227,094700,4689850310,2170,2170,2170,2165,2047
20231227,094600,4685411830,2165,2160,2170,2160,9685
20231227,094500,4664474930,2165,2165,2165,2160,12175
20231227,094400,4638150420,2165,2170,2175,2165,6665
20231227,094300,4623717575,2170,2170,2175,2165,17478
20231227,094200,4585812845,2170,2180,2180,2165,37031
20231227,094100,4505386425,2175,2185,2185,2170,21103
20231227,094000,4459418875,2180,2185,2185,2175,28566
20231227,093900,4397117030,2180,2190,2190,2180,30773
20231227,093800,4329840215,2180,2185,2195,2180,68641
20231227,093700,4179660525,2180,2180,2185,2175,33185
20231227,093600,4107272875,2175,2160,2180,2155,29063
20231227,093500,4044197685,2160,2155,2165,2155,8432
20231227,093400,4025984710,2155,2160,2165,2155,22497
20231227,093300,3977399950,2160,2170,2170,2160,9060
20231227,093200,3957776015,2170,2160,2170,2160,8521
20231227,093100,3939337580,2160,2170,2170,2160,14354
20231227,093000,3908263255,2170,2180,2180,2165,15811
20231227,092900,3873906140,2180,2175,2180,2170,13851
20231227,092800,3843773215,2175,2175,2180,2170,17052
20231227,092700,3806692400,2175,2155,2180,2155,27978
20231227,092600,3746033350,2160,2155,2165,2150,13175
20231227,092500,3717613990,2155,2155,2160,2150,9086
20231227,092400,3698034070,2155,2160,2165,2155,8730
20231227,092300,3679174935,2165,2160,2165,2160,8330
20231227,092200,3661161105,2165,2155,2165,2155,6815
20231227,092100,3646445525,2155,2155,2160,2150,36174
20231227,092000,3568557320,2155,2165,2165,2155,33138
20231227,091900,3496980310,2165,2170,2170,2160,33961
20231227,091800,3423469970,2170,2170,2175,2165,18098
20231227,091700,3384192560,2175,2170,2175,2170,24877
20231227,091600,3330149790,2175,2170,2180,2170,24180
20231227,091500,3277614560,2170,2160,2180,2160,16582
20231227,091400,3241583905,2165,2165,2175,2165,30605
20231227,091300,3175261925,2165,2170,2175,2160,47851
20231227,091200,3071738055,2170,2180,2185,2165,81383
20231227,091100,2894834655,2180,2195,2195,2180,41520
20231227,091000,2804145885,2190,2195,2200,2185,118257
20231227,090900,2544623290,2195,2185,2195,2180,77573
20231227,090800,2374681950,2180,2185,2185,2175,92597
20231227,090700,2172768540,2185,2200,2200,2175,224478
20231227,090600,1682231170,2195,2130,2200,2125,572227
20231227,090500,434098610,2130,2145,2145,2125,24274
20231227,090400,382260825,2140,2140,2150,2135,35106
20231227,090300,306966460,2140,2120,2140,2115,62483
20231227,090200,173692865,2120,2125,2130,2120,16505
20231227,090100,138661355,2125,2115,2130,2110,25548
20231227,090000,84485970,2115,2115,2120,2110,39941