stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190800,2498876965,2660,2660,2660,2660,7371
20231221,190700,2498876965,2660,2660,2660,2660,0
20231221,190600,2498876965,2660,2660,2660,2660,0
20231221,190500,2498876965,2660,2660,2660,2660,0
20231221,190400,2498876965,2660,2660,2660,2660,0
20231221,190300,2498876965,2660,2660,2660,2660,0
20231221,190200,2498876965,2660,2660,2660,2660,0
20231221,190100,2498876965,2660,2660,2660,2660,0
20231221,190000,2498876965,2660,2660,2660,2660,0
20231221,185900,2498876965,2660,2660,2660,2660,0
20231221,185800,2498876965,2660,2660,2660,2660,0
20231221,185700,2498876965,2660,2660,2660,2660,0
20231221,185600,2498876965,2660,2660,2660,2660,0
20231221,185500,2498876965,2660,2660,2660,2660,0
20231221,185400,2498876965,2660,2660,2660,2660,0
20231221,185300,2498876965,2660,2660,2660,2660,0
20231221,185200,2498876965,2660,2660,2660,2660,0
20231221,185100,2498876965,2660,2660,2660,2660,0
20231221,185000,2498876965,2660,2660,2660,2660,0
20231221,184900,2498876965,2660,2660,2660,2660,0
20231221,184800,2498876965,2660,2660,2660,2660,0
20231221,184700,2498876965,2660,2660,2660,2660,0
20231221,184600,2498876965,2660,2660,2660,2660,0
20231221,184500,2498876965,2660,2660,2660,2660,0
20231221,184400,2498876965,2660,2660,2660,2660,0
20231221,184300,2498876965,2660,2660,2660,2660,0
20231221,184200,2498876965,2660,2660,2660,2660,0
20231221,184100,2498876965,2660,2660,2660,2660,0
20231221,184000,2498876965,2660,2660,2660,2660,0
20231221,183900,2498876965,2660,2660,2660,2660,0
20231221,183800,2498876965,2660,2660,2660,2660,7371
20231221,183700,2498876965,2660,2660,2660,2660,0
20231221,183600,2498876965,2660,2660,2660,2660,0
20231221,183500,2498876965,2660,2660,2660,2660,0
20231221,183400,2498876965,2660,2660,2660,2660,0
20231221,183300,2498876965,2660,2660,2660,2660,0
20231221,183200,2498876965,2660,2660,2660,2660,0
20231221,183100,2498876965,2660,2660,2660,2660,0
20231221,183000,2498876965,2660,2660,2660,2660,0
20231221,182900,2498876965,2660,2660,2660,2660,0
20231221,182800,2498876965,2660,2660,2660,2660,0
20231221,182700,2498876965,2660,2660,2660,2660,0
20231221,182600,2498876965,2660,2660,2660,2660,0
20231221,182500,2498876965,2660,2660,2660,2660,0
20231221,182400,2498876965,2660,2660,2660,2660,0
20231221,182300,2498876965,2660,2660,2660,2660,0
20231221,182200,2498876965,2660,2660,2660,2660,0
20231221,182100,2498876965,2660,2660,2660,2660,0
20231221,182000,2498876965,2660,2660,2660,2660,0
20231221,181900,2498876965,2660,2660,2660,2660,0
20231221,181800,2498876965,2660,2660,2660,2660,0
20231221,181700,2498876965,2660,2660,2660,2660,0
20231221,181600,2498876965,2660,2660,2660,2660,0
20231221,181500,2498876965,2660,2660,2660,2660,0
20231221,181400,2498876965,2660,2660,2660,2660,0
20231221,181300,2498876965,2660,2660,2660,2660,0
20231221,181200,2498876965,2660,2660,2660,2660,0
20231221,181100,2498876965,2660,2660,2660,2660,0
20231221,181000,2498876965,2660,2660,2660,2660,0
20231221,180900,2498876965,2660,2660,2660,2660,0
20231221,180800,2498876965,2660,2660,2660,2660,7371
20231221,180700,2498876965,2660,2660,2660,2660,0
20231221,180600,2498876965,2660,2660,2660,2660,0
20231221,180500,2498876965,2660,2660,2660,2660,0
20231221,180400,2498876965,2660,2660,2660,2660,0
20231221,180300,2498876965,2660,2660,2660,2660,0
20231221,180200,2498876965,2660,2660,2660,2660,0
20231221,180100,2498876965,2660,2660,2660,2660,0
20231221,180000,2498876965,2660,2660,2660,2660,0
20231221,175900,2498876965,2660,2660,2660,2660,0
20231221,175800,2498876965,2660,2660,2660,2660,0
20231221,175700,2498876965,2660,2660,2660,2660,0
20231221,175600,2498876965,2660,2660,2660,2660,0
20231221,175500,2498876965,2660,2660,2660,2660,0
20231221,175400,2498876965,2660,2660,2660,2660,0
20231221,175300,2498876965,2660,2660,2660,2660,0
20231221,175200,2498876965,2660,2660,2660,2660,0
20231221,175100,2498876965,2660,2660,2660,2660,0
20231221,175000,2498876965,2660,2660,2660,2660,0
20231221,174900,2498876965,2660,2660,2660,2660,0
20231221,174800,2498876965,2660,2660,2660,2660,0
20231221,174700,2498876965,2660,2660,2660,2660,0
20231221,174600,2498876965,2660,2660,2660,2660,0
20231221,174500,2498876965,2660,2660,2660,2660,0
20231221,174400,2498876965,2660,2660,2660,2660,0
20231221,174300,2498876965,2660,2660,2660,2660,0
20231221,174200,2498876965,2660,2660,2660,2660,0
20231221,174100,2498876965,2660,2660,2660,2660,0
20231221,174000,2498876965,2660,2660,2660,2660,0
20231221,173900,2498876965,2660,2660,2660,2660,0
20231221,173800,2498876965,2660,2660,2660,2660,7371
20231221,173700,2498876965,2660,2660,2660,2660,0
20231221,173600,2498876965,2660,2660,2660,2660,0
20231221,173500,2498876965,2660,2660,2660,2660,0
20231221,173400,2498876965,2660,2660,2660,2660,0
20231221,173300,2498876965,2660,2660,2660,2660,0
20231221,173200,2498876965,2660,2660,2660,2660,0
20231221,173100,2498876965,2660,2660,2660,2660,0
20231221,173000,2498876965,2660,2660,2660,2660,0
20231221,172900,2498876965,2660,2660,2660,2660,0
20231221,172800,2498876965,2660,2660,2660,2660,0
20231221,172700,2498876965,2660,2660,2660,2660,0
20231221,172600,2498876965,2660,2660,2660,2660,0
20231221,172500,2498876965,2660,2660,2660,2660,0
20231221,172400,2498876965,2660,2660,2660,2660,0
20231221,172300,2498876965,2660,2660,2660,2660,0
20231221,172200,2498876965,2660,2660,2660,2660,0
20231221,172100,2498876965,2660,2660,2660,2660,0
20231221,172000,2498876965,2660,2660,2660,2660,0
20231221,171900,2498876965,2660,2660,2660,2660,0
20231221,171800,2498876965,2660,2660,2660,2660,0
20231221,171700,2498876965,2660,2660,2660,2660,0
20231221,171600,2498876965,2660,2660,2660,2660,0
20231221,171500,2498876965,2660,2660,2660,2660,0
20231221,171400,2498876965,2660,2660,2660,2660,0
20231221,171300,2498876965,2660,2660,2660,2660,0
20231221,171200,2498876965,2660,2660,2660,2660,0
20231221,171100,2498876965,2660,2660,2660,2660,0
20231221,171000,2498876965,2660,2660,2660,2660,0
20231221,170900,2498876965,2660,2660,2660,2660,0
20231221,170800,2498876965,2660,2660,2660,2660,7371
20231221,170700,2498876965,2660,2660,2660,2660,0
20231221,170600,2498876965,2660,2660,2660,2660,0
20231221,170500,2498876965,2660,2660,2660,2660,0
20231221,170400,2498876965,2660,2660,2660,2660,0
20231221,170300,2498876965,2660,2660,2660,2660,0
20231221,170200,2498876965,2660,2660,2660,2660,0
20231221,170100,2498876965,2660,2660,2660,2660,0
20231221,170000,2498876965,2660,2660,2660,2660,0
20231221,165900,2498876965,2660,2660,2660,2660,0
20231221,165800,2498876965,2660,2660,2660,2660,0
20231221,165700,2498876965,2660,2660,2660,2660,0
20231221,165600,2498876965,2660,2660,2660,2660,0
20231221,165500,2498876965,2660,2660,2660,2660,0
20231221,165400,2498876965,2660,2660,2660,2660,0
20231221,165300,2498876965,2660,2660,2660,2660,0
20231221,165200,2498876965,2660,2660,2660,2660,0
20231221,165100,2498876965,2660,2660,2660,2660,0
20231221,165000,2498876965,2660,2660,2660,2660,0
20231221,164900,2498876965,2660,2660,2660,2660,0
20231221,164800,2498876965,2660,2660,2660,2660,0
20231221,164700,2498876965,2660,2660,2660,2660,0
20231221,164600,2498876965,2660,2660,2660,2660,0
20231221,164500,2498876965,2660,2660,2660,2660,0
20231221,164400,2498876965,2660,2660,2660,2660,0
20231221,164300,2498876965,2660,2660,2660,2660,0
20231221,164200,2498876965,2660,2660,2660,2660,0
20231221,164100,2498876965,2660,2660,2660,2660,0
20231221,164000,2498876965,2660,2660,2660,2660,0
20231221,163900,2498876965,2660,2660,2660,2660,0
20231221,163800,2498876965,2660,2660,2660,2660,7371
20231221,163700,2498876965,2660,2660,2660,2660,0
20231221,163600,2498876965,2660,2660,2660,2660,0
20231221,163500,2498876965,2660,2660,2660,2660,0
20231221,163400,2498876965,2660,2660,2660,2660,0
20231221,163300,2498876965,2660,2660,2660,2660,0
20231221,163200,2498876965,2660,2660,2660,2660,0
20231221,163100,2498876965,2660,2660,2660,2660,0
20231221,163000,2498876965,2660,2660,2660,2660,0
20231221,162900,2498876965,2660,2660,2660,2660,0
20231221,162800,2498876965,2660,2660,2660,2660,0
20231221,162700,2498876965,2660,2660,2660,2660,0
20231221,162600,2498876965,2660,2660,2660,2660,0
20231221,162500,2498876965,2660,2660,2660,2660,0
20231221,162400,2498876965,2660,2660,2660,2660,0
20231221,162300,2498876965,2660,2660,2660,2660,0
20231221,162200,2498876965,2660,2660,2660,2660,0
20231221,162100,2498876965,2660,2660,2660,2660,0
20231221,162000,2498876965,2660,2660,2660,2660,0
20231221,161900,2498876965,2660,2660,2660,2660,0
20231221,161800,2498876965,2660,2660,2660,2660,0
20231221,161700,2498876965,2660,2660,2660,2660,0
20231221,161600,2498876965,2660,2660,2660,2660,0
20231221,161500,2498876965,2660,2660,2660,2660,0
20231221,161400,2498876965,2660,2660,2660,2660,0
20231221,161300,2498876965,2660,2660,2660,2660,0
20231221,161200,2498876965,2660,2660,2660,2660,0
20231221,161100,2498876965,2660,2660,2660,2660,0
20231221,161000,2498876965,2660,2660,2660,2660,0
20231221,160900,2498876965,2660,2660,2660,2660,0
20231221,160800,2498876965,2660,2660,2660,2660,7371
20231221,160700,2498876965,2660,2660,2660,2660,0
20231221,160600,2498876965,2660,2660,2660,2660,0
20231221,160500,2498876965,2660,2660,2660,2660,0
20231221,160400,2498876965,2660,2660,2660,2660,0
20231221,160300,2498876965,2660,2660,2660,2660,0
20231221,160200,2498876965,2660,2660,2660,2660,0
20231221,160100,2498876965,2660,2660,2660,2660,0
20231221,160000,2498876965,2660,2660,2660,2660,0
20231221,155900,2498876965,2660,2660,2660,2660,0
20231221,155800,2498876965,2660,2660,2660,2660,0
20231221,155700,2498876965,2660,2660,2660,2660,0
20231221,155600,2498876965,2660,2660,2660,2660,0
20231221,155500,2498876965,2660,2660,2660,2660,0
20231221,155400,2498876965,2660,2660,2660,2660,0
20231221,155300,2498876965,2660,2660,2660,2660,0
20231221,155200,2498876965,2660,2660,2660,2660,0
20231221,155100,2498876965,2660,2660,2660,2660,0
20231221,155000,2498876965,2660,2660,2660,2660,0
20231221,154900,2498876965,2660,2660,2660,2660,0
20231221,154800,2498876965,2660,2660,2660,2660,0
20231221,154700,2498876965,2660,2660,2660,2660,0
20231221,154600,2498876965,2660,2660,2660,2660,0
20231221,154500,2498876965,2660,2660,2660,2660,0
20231221,154400,2498876965,2660,2660,2660,2660,0
20231221,154300,2498876965,2660,2660,2660,2660,0
20231221,154200,2498876965,2660,2660,2660,2660,0
20231221,154100,2498876965,2660,2660,2660,2660,0
20231221,154000,2498876965,2660,2660,2660,2660,0
20231221,153900,2498876965,2660,2660,2660,2660,0
20231221,153800,2498876965,2660,2660,2660,2660,7371
20231221,153700,2498876965,2660,2660,2660,2660,0
20231221,153600,2498876965,2660,2660,2660,2660,0
20231221,153500,2498876965,2660,2660,2660,2660,0
20231221,153400,2498876965,2660,2660,2660,2660,0
20231221,153300,2498876965,2660,2660,2660,2660,0
20231221,153200,2498876965,2660,2660,2660,2660,0
20231221,153100,2498876965,2660,2660,2660,2660,0
20231221,153000,2498876965,2660,2660,2660,2660,7371
20231221,152900,2479270105,2665,2665,2665,2665,0
20231221,152800,2479270105,2665,2665,2665,2665,0
20231221,152700,2479270105,2665,2665,2665,2665,0
20231221,152600,2479270105,2665,2665,2665,2665,0
20231221,152500,2479270105,2665,2665,2665,2665,0
20231221,152400,2479270105,2665,2665,2665,2665,0
20231221,152300,2479270105,2665,2665,2665,2665,0
20231221,152200,2479270105,2665,2665,2665,2665,0
20231221,152100,2479270105,2665,2665,2665,2665,0
20231221,152000,2479270105,2665,2665,2665,2665,0
20231221,151900,2479270105,2665,2665,2665,2660,3114
20231221,151800,2470983955,2665,2665,2665,2660,15
20231221,151700,2470944015,2665,2660,2665,2660,648
20231221,151600,2469220315,2660,2665,2665,2660,1504
20231221,151500,2465219655,2665,2665,2665,2665,64
20231221,151400,2465049095,2670,2665,2670,2665,4
20231221,151300,2465038425,2670,2665,2670,2665,2
20231221,151200,2465033090,2670,2670,2670,2670,0
20231221,151100,2465033090,2670,2670,2670,2670,5
20231221,151000,2465019740,2675,2660,2675,2660,870
20231221,150900,2462705460,2675,2665,2675,2665,10107
20231221,150800,2435752925,2665,2665,2665,2660,86
20231221,150700,2435523885,2665,2665,2665,2665,0
20231221,150600,2435523885,2665,2660,2665,2660,502
20231221,150500,2434188560,2660,2665,2665,2660,305
20231221,150400,2433377255,2665,2665,2665,2665,0
20231221,150300,2433377255,2665,2660,2665,2660,3191
20231221,150200,2424889190,2660,2655,2660,2655,2531
20231221,150100,2418169290,2660,2655,2660,2655,93
20231221,150000,2417922370,2655,2660,2660,2655,1118
20231221,145900,2414954075,2660,2665,2665,2660,1994
20231221,145800,2409648755,2665,2660,2665,2660,22
20231221,145700,2409590220,2660,2660,2660,2660,1490
20231221,145600,2405626820,2660,2660,2660,2660,1115
20231221,145500,2402660920,2665,2665,2665,2665,50
20231221,145400,2402527670,2665,2660,2665,2660,196
20231221,145300,2402006305,2665,2665,2665,2665,0
20231221,145200,2402006305,2665,2660,2665,2660,575
20231221,145100,2400476800,2660,2655,2660,2655,4534
20231221,145000,2388420520,2660,2660,2660,2660,12
20231221,144900,2388388600,2660,2660,2660,2660,1
20231221,144800,2388385940,2660,2665,2665,2660,85
20231221,144700,2388159825,2665,2665,2665,2665,3
20231221,144600,2388151830,2660,2660,2660,2655,1735
20231221,144500,2383543725,2665,2665,2665,2665,1
20231221,144400,2383541060,2665,2665,2665,2660,233
20231221,144300,2382921270,2660,2660,2660,2660,917
20231221,144200,2380482050,2665,2660,2665,2660,1344
20231221,144100,2376907005,2660,2660,2665,2660,3073
20231221,144000,2368730310,2665,2660,2665,2660,2552
20231221,143900,2361941985,2660,2660,2660,2660,432
20231221,143800,2360792865,2660,2660,2660,2660,1790
20231221,143700,2356031465,2665,2660,2665,2660,3507
20231221,143600,2346686640,2660,2665,2665,2660,82
20231221,143500,2346468505,2665,2660,2665,2660,1148
20231221,143400,2343414820,2665,2665,2665,2660,2417
20231221,143300,2336974325,2665,2665,2665,2665,209
20231221,143200,2336417340,2665,2665,2670,2665,655
20231221,143100,2334671515,2670,2670,2670,2670,374
20231221,143000,2333672935,2665,2670,2675,2665,3250
20231221,142900,2325006470,2675,2670,2675,2670,166
20231221,142800,2324563210,2670,2670,2670,2670,857
20231221,142700,2322275020,2675,2670,2675,2670,200
20231221,142600,2321741015,2675,2665,2675,2665,1011
20231221,142500,2319041635,2670,2675,2675,2670,55
20231221,142400,2318894535,2675,2675,2675,2675,0
20231221,142300,2318894535,2675,2665,2675,2665,41
20231221,142200,2318785160,2675,2670,2675,2670,121
20231221,142100,2318461985,2675,2670,2675,2670,128
20231221,142000,2318120210,2670,2670,2670,2670,443
20231221,141900,2316937400,2670,2675,2675,2670,2467
20231221,141800,2310350490,2675,2675,2675,2670,502
20231221,141700,2309010140,2670,2675,2675,2670,8086
20231221,141600,2287410790,2680,2675,2680,2675,17
20231221,141500,2287365260,2680,2680,2680,2680,74
20231221,141400,2287166940,2680,2680,2680,2680,0
20231221,141300,2287166940,2680,2680,2680,2680,841
20231221,141200,2284913060,2680,2680,2680,2680,0
20231221,141100,2284913060,2680,2680,2680,2680,0
20231221,141000,2284913060,2680,2680,2680,2680,0
20231221,140900,2284913060,2680,2680,2680,2680,8
20231221,140800,2284891620,2680,2675,2680,2675,1150
20231221,140700,2281813855,2675,2670,2675,2670,969
20231221,140600,2279222280,2670,2670,2670,2670,1250
20231221,140500,2275884780,2670,2670,2670,2670,0
20231221,140400,2275884780,2670,2670,2670,2670,1296
20231221,140300,2272424460,2670,2670,2670,2670,550
20231221,140200,2270955960,2670,2675,2675,2670,969
20231221,140100,2268368070,2675,2680,2680,2675,1129
20231221,140000,2265347980,2680,2680,2680,2680,0
20231221,135900,2265347980,2680,2680,2680,2680,70
20231221,135800,2265160380,2680,2680,2680,2680,2
20231221,135700,2265155020,2675,2675,2675,2675,160
20231221,135600,2264727020,2680,2680,2680,2680,50
20231221,135500,2264593020,2680,2680,2680,2680,0
20231221,135400,2264593020,2680,2680,2680,2680,1
20231221,135300,2264590340,2675,2680,2680,2675,245
20231221,135200,2263934910,2680,2680,2680,2680,0
20231221,135100,2263934910,2680,2680,2680,2680,105
20231221,135000,2263653510,2680,2680,2680,2680,845
20231221,134900,2261388910,2680,2680,2680,2680,240
20231221,134800,2260745710,2680,2680,2680,2680,5
20231221,134700,2260732310,2675,2675,2675,2675,105
20231221,134600,2260451435,2675,2680,2680,2675,44
20231221,134500,2260333645,2680,2680,2680,2680,1
20231221,134400,2260330965,2675,2675,2675,2675,1195
20231221,134300,2257134340,2675,2675,2675,2675,305
20231221,134200,2256318465,2675,2675,2675,2675,1000
20231221,134100,2253643465,2675,2675,2675,2675,0
20231221,134000,2253643465,2675,2675,2675,2675,565
20231221,133900,2252132090,2680,2680,2680,2680,0
20231221,133800,2252132090,2680,2675,2680,2675,118
20231221,133700,2251815965,2680,2680,2680,2680,200
20231221,133600,2251279965,2670,2670,2670,2670,200
20231221,133500,2250745965,2680,2680,2680,2680,0
20231221,133400,2250745965,2680,2680,2680,2680,300
20231221,133300,2249941965,2680,2680,2680,2680,100
20231221,133200,2249673965,2680,2680,2680,2680,21
20231221,133100,2249617685,2680,2670,2680,2670,69
20231221,133000,2249433405,2675,2675,2675,2675,0
20231221,132900,2249433405,2675,2680,2680,2675,55
20231221,132800,2249286255,2675,2675,2675,2675,0
20231221,132700,2249286255,2675,2675,2675,2675,1207
20231221,132600,2246057530,2680,2675,2680,2675,8
20231221,132500,2246036115,2675,2675,2675,2675,22
20231221,132400,2245977265,2675,2675,2675,2675,100
20231221,132300,2245709765,2685,2685,2685,2685,0
20231221,132200,2245709765,2685,2685,2685,2685,16
20231221,132100,2245666805,2685,2685,2685,2685,0
20231221,132000,2245666805,2685,2685,2685,2685,1
20231221,131900,2245664120,2670,2685,2685,2670,11
20231221,131800,2245634735,2680,2680,2680,2680,1884
20231221,131700,2240585615,2680,2675,2680,2670,640
20231221,131600,2238875355,2680,2680,2680,2680,0
20231221,131500,2238875355,2680,2680,2680,2680,0
20231221,131400,2238875355,2680,2685,2685,2680,110
20231221,131300,2238580550,2685,2685,2685,2685,47
20231221,131200,2238454355,2685,2680,2685,2680,1288
20231221,131100,2235002510,2680,2675,2680,2675,1169
20231221,131000,2231869790,2675,2675,2675,2675,512
20231221,130900,2230500190,2675,2675,2675,2675,0
20231221,130800,2230500190,2675,2675,2675,2675,12
20231221,130700,2230468090,2675,2670,2675,2670,523
20231221,130600,2229071670,2675,2670,2675,2670,510
20231221,130500,2227707470,2670,2670,2670,2665,85
20231221,130400,2227480810,2675,2675,2675,2675,1
20231221,130300,2227478135,2670,2670,2670,2670,1
20231221,130200,2227475465,2670,2670,2670,2670,637
20231221,130100,2225774675,2670,2675,2675,2670,476
20231221,130000,2224503505,2675,2675,2675,2675,1
20231221,125900,2224500830,2670,2670,2675,2665,533
20231221,125800,2223078725,2680,2680,2680,2680,0
20231221,125700,2223078725,2680,2680,2680,2680,36
20231221,125600,2222982245,2680,2670,2680,2670,298
20231221,125500,2222186575,2670,2665,2670,2665,1042
20231221,125400,2219409640,2665,2665,2665,2665,977
20231221,125300,2216805935,2670,2670,2670,2670,9
20231221,125200,2216781905,2670,2675,2675,2670,106
20231221,125100,2216498870,2670,2670,2670,2670,0
20231221,125000,2216498870,2670,2675,2675,2670,4340
20231221,124900,2204911065,2680,2675,2680,2675,1160
20231221,124800,2201808060,2675,2675,2675,2675,0
20231221,124700,2201808060,2675,2675,2675,2675,129
20231221,124600,2201462985,2675,2670,2675,2670,41
20231221,124500,2201353510,2670,2670,2670,2670,100
20231221,124400,2201086510,2675,2675,2675,2675,39
20231221,124300,2200982185,2675,2675,2675,2675,133
20231221,124200,2200626410,2675,2675,2675,2670,1883
20231221,124100,2195589905,2680,2680,2680,2680,4
20231221,124000,2195579185,2680,2680,2680,2680,0
20231221,123900,2195579185,2680,2680,2680,2680,11
20231221,123800,2195549705,2680,2680,2680,2680,0
20231221,123700,2195549705,2680,2680,2680,2680,317
20231221,123600,2194700145,2680,2680,2680,2680,2
20231221,123500,2194694785,2680,2680,2680,2680,0
20231221,123400,2194694785,2680,2680,2680,2680,20
20231221,123300,2194641185,2680,2680,2680,2680,491
20231221,123200,2193325305,2680,2680,2680,2680,39
20231221,123100,2193220785,2680,2680,2680,2680,30
20231221,123000,2193140385,2680,2680,2680,2680,5
20231221,122900,2193126985,2680,2680,2680,2680,0
20231221,122800,2193126985,2680,2680,2680,2680,445
20231221,122700,2191934385,2675,2675,2675,2675,250
20231221,122600,2191265635,2675,2675,2675,2675,90
20231221,122500,2191024885,2680,2680,2680,2680,0
20231221,122400,2191024885,2680,2680,2680,2680,9
20231221,122300,2191000765,2675,2675,2675,2675,0
20231221,122200,2191000765,2675,2675,2675,2675,112
20231221,122100,2190701165,2675,2675,2675,2675,21
20231221,122000,2190644990,2675,2675,2675,2675,129
20231221,121900,2190299915,2675,2675,2675,2675,1
20231221,121800,2190297240,2675,2675,2675,2675,100
20231221,121700,2190029740,2675,2675,2675,2675,14
20231221,121600,2189992290,2675,2675,2675,2675,0
20231221,121500,2189992290,2675,2675,2675,2675,0
20231221,121400,2189992290,2675,2675,2675,2675,3195
20231221,121300,2181445665,2680,2680,2680,2680,0
20231221,121200,2181445665,2680,2680,2680,2680,80
20231221,121100,2181231265,2680,2680,2680,2680,20
20231221,121000,2181177665,2680,2680,2680,2680,1
20231221,120900,2181174985,2680,2675,2680,2675,1240
20231221,120800,2177852860,2680,2680,2680,2680,44
20231221,120700,2177734940,2680,2680,2680,2680,200
20231221,120600,2177198940,2680,2685,2685,2680,2
20231221,120500,2177193575,2675,2675,2675,2675,0
20231221,120400,2177193575,2675,2680,2680,2675,118
20231221,120300,2176877775,2675,2675,2675,2675,1003
20231221,120200,2174194750,2680,2680,2680,2680,0
20231221,120100,2174194750,2680,2680,2680,2680,2
20231221,120000,2174189390,2680,2680,2680,2680,0
20231221,115900,2174189390,2680,2670,2680,2670,260
20231221,115800,2173495090,2670,2670,2670,2670,47
20231221,115700,2173369600,2670,2670,2670,2670,343
20231221,115600,2172453790,2670,2670,2670,2670,657
20231221,115500,2170699600,2670,2675,2675,2670,2000
20231221,115400,2165354440,2675,2675,2675,2675,338
20231221,115300,2164450290,2675,2680,2680,2675,1324
20231221,115200,2160902970,2680,2680,2680,2680,2
20231221,115100,2160897610,2680,2680,2680,2680,0
20231221,115000,2160897610,2680,2680,2680,2680,235
20231221,114900,2160267810,2680,2685,2685,2680,12
20231221,114800,2160235645,2680,2680,2685,2680,2746
20231221,114700,2152876355,2680,2680,2680,2680,0
20231221,114600,2152876355,2680,2680,2680,2680,0
20231221,114500,2152876355,2680,2680,2680,2680,0
20231221,114400,2152876355,2680,2680,2680,2680,100
20231221,114300,2152608355,2685,2685,2685,2685,100
20231221,114200,2152339855,2685,2685,2685,2680,650
20231221,114100,2150597450,2685,2685,2685,2685,1797
20231221,114000,2145772505,2685,2685,2685,2685,252
20231221,113900,2145095885,2685,2685,2685,2685,11
20231221,113800,2145066350,2690,2690,2690,2690,30
20231221,113700,2144985650,2690,2690,2695,2690,674
20231221,113600,2143172085,2690,2690,2690,2680,753
20231221,113500,2141147015,2690,2690,2690,2690,0
20231221,113400,2141147015,2690,2690,2690,2690,3
20231221,113300,2141138945,2690,2680,2690,2680,14
20231221,113200,2141101395,2680,2680,2680,2680,835
20231221,113100,2138863595,2685,2685,2685,2685,331
20231221,113000,2137974860,2685,2685,2685,2685,900
20231221,112900,2135558360,2685,2685,2685,2685,37
20231221,112800,2135459015,2680,2685,2685,2675,963
20231221,112700,2132881025,2680,2680,2680,2680,158
20231221,112600,2132457585,2680,2675,2680,2675,129
20231221,112500,2132111900,2680,2680,2680,2680,3347
20231221,112400,2123141940,2685,2680,2685,2680,417
20231221,112300,2122024375,2685,2680,2685,2680,105
20231221,112200,2121742955,2680,2685,2685,2680,908
20231221,112100,2119307535,2685,2685,2690,2685,538
20231221,112000,2117862975,2685,2685,2685,2685,613
20231221,111900,2116217070,2685,2685,2685,2685,0
20231221,111800,2116217070,2685,2685,2685,2680,136
20231221,111700,2115852160,2685,2680,2685,2680,631
20231221,111600,2114160205,2685,2685,2685,2685,140
20231221,111500,2113784305,2695,2695,2695,2695,130
20231221,111400,2113433955,2690,2690,2690,2690,0
20231221,111300,2113433955,2690,2690,2690,2680,2040
20231221,111200,2107946375,2690,2680,2690,2680,1138
20231221,111100,2104895435,2675,2675,2675,2675,52
20231221,111000,2104756335,2670,2670,2670,2670,278
20231221,110900,2104014075,2665,2670,2670,2665,27
20231221,110800,2103942035,2670,2675,2675,2670,126
20231221,110700,2103605010,2675,2675,2675,2670,22
20231221,110600,2103546220,2675,2670,2675,2655,5382
20231221,110500,2089212900,2665,2665,2665,2665,79
20231221,110400,2089002365,2665,2655,2665,2655,2147
20231221,110300,2083298615,2665,2665,2665,2655,1395
20231221,110200,2079594850,2655,2665,2665,2655,1052
20231221,110100,2076801725,2665,2670,2670,2650,298
20231221,110000,2076011735,2670,2655,2670,2650,3729
20231221,105900,2066112880,2670,2660,2670,2655,4471
20231221,105800,2054217140,2670,2660,2670,2660,2559
20231221,105700,2047409700,2660,2660,2660,2655,1260
20231221,105600,2044058600,2660,2660,2660,2655,4724
20231221,105500,2031513610,2660,2665,2665,2660,9507
20231221,105400,2006203655,2670,2670,2670,2665,7100
20231221,105300,1987256860,2675,2670,2675,2670,282
20231221,105200,1986503010,2675,2680,2680,2675,1800
20231221,105100,1981680905,2680,2670,2680,2670,219
20231221,105000,1981094185,2675,2675,2675,2670,2544
20231221,104900,1974300735,2670,2670,2675,2670,3020
20231221,104800,1966232335,2670,2670,2675,2670,7730
20231221,104700,1945581895,2665,2665,2670,2665,4236
20231221,104600,1934276640,2670,2670,2675,2670,4622
20231221,104500,1921935840,2670,2675,2675,2670,692
20231221,104400,1920087935,2670,2675,2675,2670,157
20231221,104300,1919668160,2675,2670,2680,2670,588
20231221,104200,1918097275,2670,2680,2680,2670,1087
20231221,104100,1915187265,2670,2665,2670,2660,3664
20231221,104000,1905426825,2660,2675,2680,2660,14090
20231221,103900,1867833900,2680,2680,2680,2680,1865
20231221,103800,1862835700,2680,2675,2680,2675,973
20231221,103700,1860231825,2675,2680,2680,2675,7421
20231221,103600,1840377310,2680,2690,2700,2675,20950
20231221,103500,1784117805,2695,2705,2710,2695,22821
20231221,103400,1722476555,2710,2715,2715,2705,1862
20231221,103300,1717438640,2720,2715,2720,2710,3269
20231221,103200,1708575225,2720,2720,2725,2715,7838
20231221,103100,1687287380,2715,2715,2720,2715,3975
20231221,103000,1676486595,2715,2720,2730,2715,4550
20231221,102900,1664125895,2730,2730,2730,2720,501
20231221,102800,1662760165,2730,2735,2735,2725,273
20231221,102700,1662014485,2735,2730,2735,2730,2102
20231221,102600,1656270520,2730,2725,2730,2720,2191
20231221,102500,1650299940,2725,2725,2725,2710,2583
20231221,102400,1643291100,2710,2715,2715,2710,4160
20231221,102300,1632000410,2710,2720,2720,2710,8537
20231221,102200,1608857910,2715,2720,2720,2715,564
20231221,102100,1607324465,2720,2720,2720,2715,1114
20231221,102000,1604295100,2720,2715,2720,2715,4229
20231221,101900,1592812340,2715,2720,2725,2715,5417
20231221,101800,1578092055,2725,2725,2725,2725,1213
20231221,101700,1574786630,2725,2725,2725,2725,1837
20231221,101600,1569780805,2725,2725,2725,2715,7964
20231221,101500,1548114130,2725,2735,2735,2725,11003
20231221,101400,1518093575,2735,2730,2735,2730,4605
20231221,101300,1505521455,2730,2735,2735,2730,4370
20231221,101200,1493577725,2740,2735,2745,2730,5427
20231221,101100,1478738790,2730,2745,2745,2730,8835
20231221,101000,1454557675,2745,2745,2750,2740,1966
20231221,100900,1449161825,2745,2750,2750,2730,27679
20231221,100800,1373280780,2745,2765,2765,2745,28595
20231221,100700,1294559015,2760,2765,2770,2760,11821
20231221,100600,1261874960,2765,2775,2775,2765,12643
20231221,100500,1226817880,2775,2760,2775,2760,18726
20231221,100400,1175042830,2760,2760,2780,2760,15930
20231221,100300,1130957260,2765,2775,2795,2760,65586
20231221,100200,948680770,2775,2745,2775,2740,50688
20231221,100100,808919005,2745,2725,2745,2725,19361
20231221,100000,755987750,2725,2725,2725,2720,5906
20231221,095900,739896955,2730,2725,2730,2720,15594
20231221,095800,697386680,2725,2725,2725,2715,4960
20231221,095700,683883150,2720,2710,2720,2705,8753
20231221,095600,660127180,2710,2705,2710,2700,1290
20231221,095500,656638260,2705,2705,2710,2705,3646
20231221,095400,646770820,2705,2710,2710,2700,752
20231221,095300,644732945,2710,2705,2710,2700,8511
20231221,095200,621740455,2705,2710,2710,2700,2832
20231221,095100,614072370,2710,2705,2710,2700,2028
20231221,095000,608586205,2705,2705,2710,2705,3924
20231221,094900,597971580,2705,2715,2715,2700,9008
20231221,094800,573575390,2715,2725,2725,2715,19971
20231221,094700,519231540,2720,2715,2730,2715,25736
20231221,094600,449183260,2715,2700,2715,2700,18403
20231221,094500,399371370,2700,2680,2705,2680,33884
20231221,094400,308153570,2680,2670,2680,2670,3066
20231221,094300,299955370,2670,2670,2670,2670,649
20231221,094200,298222540,2670,2670,2670,2670,6
20231221,094100,298206520,2670,2670,2670,2670,577
20231221,094000,296665930,2675,2675,2675,2670,400
20231221,093900,295595955,2670,2665,2670,2665,2201
20231221,093800,289719335,2665,2670,2670,2665,2030
20231221,093700,284309235,2670,2665,2670,2665,3165
20231221,093600,275868685,2670,2670,2670,2665,408
20231221,093500,274780615,2670,2670,2670,2670,1101
20231221,093400,271840945,2670,2665,2670,2665,112
20231221,093300,271542405,2670,2670,2670,2665,7
20231221,093200,271523730,2665,2670,2670,2665,260
20231221,093100,270830530,2670,2665,2670,2665,459
20231221,093000,269607150,2665,2665,2665,2665,831
20231221,092900,267392535,2665,2670,2670,2665,658
20231221,092800,265638265,2670,2665,2670,2665,301
20231221,092700,264836095,2670,2665,2670,2660,301
20231221,092600,264035370,2670,2670,2670,2670,11
20231221,092500,264006000,2670,2670,2670,2670,0
20231221,092400,264006000,2670,2665,2670,2660,4328
20231221,092300,252476280,2670,2665,2670,2665,310
20231221,092200,251648630,2665,2670,2670,2665,1204
20231221,092100,248438445,2665,2670,2670,2665,205
20231221,092000,247891620,2670,2660,2670,2660,160
20231221,091900,247465760,2670,2660,2670,2660,35
20231221,091800,247372510,2660,2670,2670,2660,4181
20231221,091700,236250615,2670,2670,2670,2665,605
20231221,091600,234637765,2665,2670,2670,2665,2316
20231221,091500,228457665,2670,2665,2670,2665,232
20231221,091400,227839075,2665,2660,2675,2660,136
20231221,091300,227476620,2675,2665,2675,2665,8300
20231221,091200,205354525,2670,2680,2680,2670,1469
20231221,091100,201426075,2680,2680,2680,2665,1913
20231221,091000,196308750,2680,2685,2690,2670,9973
20231221,090900,169612435,2685,2660,2685,2660,23459
20231221,090800,106855455,2655,2635,2660,2635,13272
20231221,090700,71644350,2645,2645,2645,2645,787
20231221,090600,69562735,2650,2655,2655,2650,853
20231221,090500,67298520,2655,2655,2655,2655,232
20231221,090400,66682560,2655,2650,2655,2645,2343
20231221,090300,60483600,2650,2630,2650,2630,9637
20231221,090200,35040480,2630,2630,2630,2620,635
20231221,090100,33373785,2640,2635,2640,2620,4605
20231221,090000,21287435,2640,2640,2640,2620,8067