stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203200,8003681530,2330,2330,2330,2330,52456
20231221,203100,8003681530,2330,2330,2330,2330,0
20231221,203000,8003681530,2330,2330,2330,2330,0
20231221,202900,8003681530,2330,2330,2330,2330,0
20231221,202800,8003681530,2330,2330,2330,2330,0
20231221,202700,8003681530,2330,2330,2330,2330,0
20231221,202600,8003681530,2330,2330,2330,2330,0
20231221,202500,8003681530,2330,2330,2330,2330,0
20231221,202400,8003681530,2330,2330,2330,2330,0
20231221,202300,8003681530,2330,2330,2330,2330,0
20231221,202200,8003681530,2330,2330,2330,2330,0
20231221,202100,8003681530,2330,2330,2330,2330,0
20231221,202000,8003681530,2330,2330,2330,2330,0
20231221,201900,8003681530,2330,2330,2330,2330,0
20231221,201800,8003681530,2330,2330,2330,2330,0
20231221,201700,8003681530,2330,2330,2330,2330,0
20231221,201600,8003681530,2330,2330,2330,2330,0
20231221,201500,8003681530,2330,2330,2330,2330,0
20231221,201400,8003681530,2330,2330,2330,2330,0
20231221,201300,8003681530,2330,2330,2330,2330,0
20231221,201200,8003681530,2330,2330,2330,2330,0
20231221,201100,8003681530,2330,2330,2330,2330,0
20231221,201000,8003681530,2330,2330,2330,2330,0
20231221,200900,8003681530,2330,2330,2330,2330,0
20231221,200800,8003681530,2330,2330,2330,2330,0
20231221,200700,8003681530,2330,2330,2330,2330,0
20231221,200600,8003681530,2330,2330,2330,2330,0
20231221,200500,8003681530,2330,2330,2330,2330,0
20231221,200400,8003681530,2330,2330,2330,2330,0
20231221,200300,8003681530,2330,2330,2330,2330,0
20231221,200200,8003681530,2330,2330,2330,2330,52456
20231221,200100,8003681530,2330,2330,2330,2330,0
20231221,200000,8003681530,2330,2330,2330,2330,0
20231221,195900,8003681530,2330,2330,2330,2330,0
20231221,195800,8003681530,2330,2330,2330,2330,0
20231221,195700,8003681530,2330,2330,2330,2330,0
20231221,195600,8003681530,2330,2330,2330,2330,0
20231221,195500,8003681530,2330,2330,2330,2330,0
20231221,195400,8003681530,2330,2330,2330,2330,0
20231221,195300,8003681530,2330,2330,2330,2330,0
20231221,195200,8003681530,2330,2330,2330,2330,0
20231221,195100,8003681530,2330,2330,2330,2330,0
20231221,195000,8003681530,2330,2330,2330,2330,0
20231221,194900,8003681530,2330,2330,2330,2330,0
20231221,194800,8003681530,2330,2330,2330,2330,0
20231221,194700,8003681530,2330,2330,2330,2330,0
20231221,194600,8003681530,2330,2330,2330,2330,0
20231221,194500,8003681530,2330,2330,2330,2330,0
20231221,194400,8003681530,2330,2330,2330,2330,0
20231221,194300,8003681530,2330,2330,2330,2330,0
20231221,194200,8003681530,2330,2330,2330,2330,0
20231221,194100,8003681530,2330,2330,2330,2330,0
20231221,194000,8003681530,2330,2330,2330,2330,0
20231221,193900,8003681530,2330,2330,2330,2330,0
20231221,193800,8003681530,2330,2330,2330,2330,0
20231221,193700,8003681530,2330,2330,2330,2330,0
20231221,193600,8003681530,2330,2330,2330,2330,0
20231221,193500,8003681530,2330,2330,2330,2330,0
20231221,193400,8003681530,2330,2330,2330,2330,0
20231221,193300,8003681530,2330,2330,2330,2330,0
20231221,193200,8003681530,2330,2330,2330,2330,52456
20231221,193100,8003681530,2330,2330,2330,2330,0
20231221,193000,8003681530,2330,2330,2330,2330,0
20231221,192900,8003681530,2330,2330,2330,2330,0
20231221,192800,8003681530,2330,2330,2330,2330,0
20231221,192700,8003681530,2330,2330,2330,2330,0
20231221,192600,8003681530,2330,2330,2330,2330,0
20231221,192500,8003681530,2330,2330,2330,2330,0
20231221,192400,8003681530,2330,2330,2330,2330,0
20231221,192300,8003681530,2330,2330,2330,2330,0
20231221,192200,8003681530,2330,2330,2330,2330,0
20231221,192100,8003681530,2330,2330,2330,2330,0
20231221,192000,8003681530,2330,2330,2330,2330,0
20231221,191900,8003681530,2330,2330,2330,2330,0
20231221,191800,8003681530,2330,2330,2330,2330,0
20231221,191700,8003681530,2330,2330,2330,2330,0
20231221,191600,8003681530,2330,2330,2330,2330,0
20231221,191500,8003681530,2330,2330,2330,2330,0
20231221,191400,8003681530,2330,2330,2330,2330,0
20231221,191300,8003681530,2330,2330,2330,2330,0
20231221,191200,8003681530,2330,2330,2330,2330,0
20231221,191100,8003681530,2330,2330,2330,2330,0
20231221,191000,8003681530,2330,2330,2330,2330,0
20231221,190900,8003681530,2330,2330,2330,2330,0
20231221,190800,8003681530,2330,2330,2330,2330,0
20231221,190700,8003681530,2330,2330,2330,2330,0
20231221,190600,8003681530,2330,2330,2330,2330,0
20231221,190500,8003681530,2330,2330,2330,2330,0
20231221,190400,8003681530,2330,2330,2330,2330,0
20231221,190300,8003681530,2330,2330,2330,2330,0
20231221,190200,8003681530,2330,2330,2330,2330,52456
20231221,190100,8003681530,2330,2330,2330,2330,0
20231221,190000,8003681530,2330,2330,2330,2330,0
20231221,185900,8003681530,2330,2330,2330,2330,0
20231221,185800,8003681530,2330,2330,2330,2330,0
20231221,185700,8003681530,2330,2330,2330,2330,0
20231221,185600,8003681530,2330,2330,2330,2330,0
20231221,185500,8003681530,2330,2330,2330,2330,0
20231221,185400,8003681530,2330,2330,2330,2330,0
20231221,185300,8003681530,2330,2330,2330,2330,0
20231221,185200,8003681530,2330,2330,2330,2330,0
20231221,185100,8003681530,2330,2330,2330,2330,0
20231221,185000,8003681530,2330,2330,2330,2330,0
20231221,184900,8003681530,2330,2330,2330,2330,0
20231221,184800,8003681530,2330,2330,2330,2330,0
20231221,184700,8003681530,2330,2330,2330,2330,0
20231221,184600,8003681530,2330,2330,2330,2330,0
20231221,184500,8003681530,2330,2330,2330,2330,0
20231221,184400,8003681530,2330,2330,2330,2330,0
20231221,184300,8003681530,2330,2330,2330,2330,0
20231221,184200,8003681530,2330,2330,2330,2330,0
20231221,184100,8003681530,2330,2330,2330,2330,0
20231221,184000,8003681530,2330,2330,2330,2330,0
20231221,183900,8003681530,2330,2330,2330,2330,0
20231221,183800,8003681530,2330,2330,2330,2330,0
20231221,183700,8003681530,2330,2330,2330,2330,0
20231221,183600,8003681530,2330,2330,2330,2330,0
20231221,183500,8003681530,2330,2330,2330,2330,0
20231221,183400,8003681530,2330,2330,2330,2330,0
20231221,183300,8003681530,2330,2330,2330,2330,0
20231221,183200,8003681530,2330,2330,2330,2330,52456
20231221,183100,8003681530,2330,2330,2330,2330,0
20231221,183000,8003681530,2330,2330,2330,2330,0
20231221,182900,8003681530,2330,2330,2330,2330,0
20231221,182800,8003681530,2330,2330,2330,2330,0
20231221,182700,8003681530,2330,2330,2330,2330,0
20231221,182600,8003681530,2330,2330,2330,2330,0
20231221,182500,8003681530,2330,2330,2330,2330,0
20231221,182400,8003681530,2330,2330,2330,2330,0
20231221,182300,8003681530,2330,2330,2330,2330,0
20231221,182200,8003681530,2330,2330,2330,2330,0
20231221,182100,8003681530,2330,2330,2330,2330,0
20231221,182000,8003681530,2330,2330,2330,2330,0
20231221,181900,8003681530,2330,2330,2330,2330,0
20231221,181800,8003681530,2330,2330,2330,2330,0
20231221,181700,8003681530,2330,2330,2330,2330,0
20231221,181600,8003681530,2330,2330,2330,2330,0
20231221,181500,8003681530,2330,2330,2330,2330,0
20231221,181400,8003681530,2330,2330,2330,2330,0
20231221,181300,8003681530,2330,2330,2330,2330,0
20231221,181200,8003681530,2330,2330,2330,2330,0
20231221,181100,8003681530,2330,2330,2330,2330,0
20231221,181000,8003681530,2330,2330,2330,2330,0
20231221,180900,8003681530,2330,2330,2330,2330,0
20231221,180800,8003681530,2330,2330,2330,2330,0
20231221,180700,8003681530,2330,2330,2330,2330,0
20231221,180600,8003681530,2330,2330,2330,2330,0
20231221,180500,8003681530,2330,2330,2330,2330,0
20231221,180400,8003681530,2330,2330,2330,2330,0
20231221,180300,8003681530,2330,2330,2330,2330,0
20231221,180200,8003681530,2330,2330,2330,2330,52456
20231221,180100,8003681530,2330,2330,2330,2330,0
20231221,180000,8003681530,2330,2330,2330,2330,0
20231221,175900,8003681530,2330,2330,2330,2330,0
20231221,175800,8003681530,2330,2330,2330,2330,0
20231221,175700,8003681530,2330,2330,2330,2330,0
20231221,175600,8003681530,2330,2330,2330,2330,0
20231221,175500,8003681530,2330,2330,2330,2330,0
20231221,175400,8003681530,2330,2330,2330,2330,0
20231221,175300,8003681530,2330,2330,2330,2330,0
20231221,175200,8003681530,2330,2330,2330,2330,0
20231221,175100,8003681530,2330,2330,2330,2330,0
20231221,175000,8003681530,2330,2330,2330,2330,0
20231221,174900,8003681530,2330,2330,2330,2330,0
20231221,174800,8003681530,2330,2330,2330,2330,0
20231221,174700,8003681530,2330,2330,2330,2330,0
20231221,174600,8003681530,2330,2330,2330,2330,0
20231221,174500,8003681530,2330,2330,2330,2330,0
20231221,174400,8003681530,2330,2330,2330,2330,0
20231221,174300,8003681530,2330,2330,2330,2330,0
20231221,174200,8003681530,2330,2330,2330,2330,0
20231221,174100,8003681530,2330,2330,2330,2330,0
20231221,174000,8003681530,2330,2330,2330,2330,0
20231221,173900,8003681530,2330,2330,2330,2330,0
20231221,173800,8003681530,2330,2330,2330,2330,0
20231221,173700,8003681530,2330,2330,2330,2330,0
20231221,173600,8003681530,2330,2330,2330,2330,0
20231221,173500,8003681530,2330,2330,2330,2330,0
20231221,173400,8003681530,2330,2330,2330,2330,0
20231221,173300,8003681530,2330,2330,2330,2330,0
20231221,173200,8003681530,2330,2330,2330,2330,52456
20231221,173100,8003681530,2330,2330,2330,2330,0
20231221,173000,8003681530,2330,2330,2330,2330,0
20231221,172900,8003681530,2330,2330,2330,2330,0
20231221,172800,8003681530,2330,2330,2330,2330,0
20231221,172700,8003681530,2330,2330,2330,2330,0
20231221,172600,8003681530,2330,2330,2330,2330,0
20231221,172500,8003681530,2330,2330,2330,2330,0
20231221,172400,8003681530,2330,2330,2330,2330,0
20231221,172300,8003681530,2330,2330,2330,2330,0
20231221,172200,8003681530,2330,2330,2330,2330,0
20231221,172100,8003681530,2330,2330,2330,2330,0
20231221,172000,8003681530,2330,2330,2330,2330,0
20231221,171900,8003681530,2330,2330,2330,2330,0
20231221,171800,8003681530,2330,2330,2330,2330,0
20231221,171700,8003681530,2330,2330,2330,2330,0
20231221,171600,8003681530,2330,2330,2330,2330,0
20231221,171500,8003681530,2330,2330,2330,2330,0
20231221,171400,8003681530,2330,2330,2330,2330,0
20231221,171300,8003681530,2330,2330,2330,2330,0
20231221,171200,8003681530,2330,2330,2330,2330,0
20231221,171100,8003681530,2330,2330,2330,2330,0
20231221,171000,8003681530,2330,2330,2330,2330,0
20231221,170900,8003681530,2330,2330,2330,2330,0
20231221,170800,8003681530,2330,2330,2330,2330,0
20231221,170700,8003681530,2330,2330,2330,2330,0
20231221,170600,8003681530,2330,2330,2330,2330,0
20231221,170500,8003681530,2330,2330,2330,2330,0
20231221,170400,8003681530,2330,2330,2330,2330,0
20231221,170300,8003681530,2330,2330,2330,2330,0
20231221,170200,8003681530,2330,2330,2330,2330,52456
20231221,170100,8003681530,2330,2330,2330,2330,0
20231221,170000,8003681530,2330,2330,2330,2330,0
20231221,165900,8003681530,2330,2330,2330,2330,0
20231221,165800,8003681530,2330,2330,2330,2330,0
20231221,165700,8003681530,2330,2330,2330,2330,0
20231221,165600,8003681530,2330,2330,2330,2330,0
20231221,165500,8003681530,2330,2330,2330,2330,0
20231221,165400,8003681530,2330,2330,2330,2330,0
20231221,165300,8003681530,2330,2330,2330,2330,0
20231221,165200,8003681530,2330,2330,2330,2330,0
20231221,165100,8003681530,2330,2330,2330,2330,0
20231221,165000,8003681530,2330,2330,2330,2330,0
20231221,164900,8003681530,2330,2330,2330,2330,0
20231221,164800,8003681530,2330,2330,2330,2330,0
20231221,164700,8003681530,2330,2330,2330,2330,0
20231221,164600,8003681530,2330,2330,2330,2330,0
20231221,164500,8003681530,2330,2330,2330,2330,0
20231221,164400,8003681530,2330,2330,2330,2330,0
20231221,164300,8003681530,2330,2330,2330,2330,0
20231221,164200,8003681530,2330,2330,2330,2330,0
20231221,164100,8003681530,2330,2330,2330,2330,0
20231221,164000,8003681530,2330,2330,2330,2330,0
20231221,163900,8003681530,2330,2330,2330,2330,0
20231221,163800,8003681530,2330,2330,2330,2330,0
20231221,163700,8003681530,2330,2330,2330,2330,0
20231221,163600,8003681530,2330,2330,2330,2330,0
20231221,163500,8003681530,2330,2330,2330,2330,0
20231221,163400,8003681530,2330,2330,2330,2330,0
20231221,163300,8003681530,2330,2330,2330,2330,0
20231221,163200,8003681530,2330,2330,2330,2330,52456
20231221,163100,8003681530,2330,2330,2330,2330,0
20231221,163000,8003681530,2330,2330,2330,2330,0
20231221,162900,8003681530,2330,2330,2330,2330,0
20231221,162800,8003681530,2330,2330,2330,2330,0
20231221,162700,8003681530,2330,2330,2330,2330,0
20231221,162600,8003681530,2330,2330,2330,2330,0
20231221,162500,8003681530,2330,2330,2330,2330,0
20231221,162400,8003681530,2330,2330,2330,2330,0
20231221,162300,8003681530,2330,2330,2330,2330,0
20231221,162200,8003681530,2330,2330,2330,2330,0
20231221,162100,8003681530,2330,2330,2330,2330,0
20231221,162000,8003681530,2330,2330,2330,2330,0
20231221,161900,8003681530,2330,2330,2330,2330,0
20231221,161800,8003681530,2330,2330,2330,2330,0
20231221,161700,8003681530,2330,2330,2330,2330,0
20231221,161600,8003681530,2330,2330,2330,2330,0
20231221,161500,8003681530,2330,2330,2330,2330,0
20231221,161400,8003681530,2330,2330,2330,2330,0
20231221,161300,8003681530,2330,2330,2330,2330,0
20231221,161200,8003681530,2330,2330,2330,2330,0
20231221,161100,8003681530,2330,2330,2330,2330,0
20231221,161000,8003681530,2330,2330,2330,2330,0
20231221,160900,8003681530,2330,2330,2330,2330,0
20231221,160800,8003681530,2330,2330,2330,2330,0
20231221,160700,8003681530,2330,2330,2330,2330,0
20231221,160600,8003681530,2330,2330,2330,2330,0
20231221,160500,8003681530,2330,2330,2330,2330,0
20231221,160400,8003681530,2330,2330,2330,2330,0
20231221,160300,8003681530,2330,2330,2330,2330,0
20231221,160200,8003681530,2330,2330,2330,2330,52456
20231221,160100,8003681530,2330,2330,2330,2330,0
20231221,160000,8003681530,2330,2330,2330,2330,0
20231221,155900,8003681530,2330,2330,2330,2330,0
20231221,155800,8003681530,2330,2330,2330,2330,0
20231221,155700,8003681530,2330,2330,2330,2330,0
20231221,155600,8003681530,2330,2330,2330,2330,0
20231221,155500,8003681530,2330,2330,2330,2330,0
20231221,155400,8003681530,2330,2330,2330,2330,0
20231221,155300,8003681530,2330,2330,2330,2330,0
20231221,155200,8003681530,2330,2330,2330,2330,0
20231221,155100,8003681530,2330,2330,2330,2330,0
20231221,155000,8003681530,2330,2330,2330,2330,0
20231221,154900,8003681530,2330,2330,2330,2330,0
20231221,154800,8003681530,2330,2330,2330,2330,0
20231221,154700,8003681530,2330,2330,2330,2330,0
20231221,154600,8003681530,2330,2330,2330,2330,0
20231221,154500,8003681530,2330,2330,2330,2330,0
20231221,154400,8003681530,2330,2330,2330,2330,0
20231221,154300,8003681530,2330,2330,2330,2330,0
20231221,154200,8003681530,2330,2330,2330,2330,0
20231221,154100,8003681530,2330,2330,2330,2330,0
20231221,154000,8003681530,2330,2330,2330,2330,0
20231221,153900,8003681530,2330,2330,2330,2330,0
20231221,153800,8003681530,2330,2330,2330,2330,0
20231221,153700,8003681530,2330,2330,2330,2330,0
20231221,153600,8003681530,2330,2330,2330,2330,0
20231221,153500,8003681530,2330,2330,2330,2330,0
20231221,153400,8003681530,2330,2330,2330,2330,0
20231221,153300,8003681530,2330,2330,2330,2330,0
20231221,153200,8003681530,2330,2330,2330,2330,52456
20231221,153100,8003681530,2330,2330,2330,2330,0
20231221,153000,8003681530,2330,2330,2330,2330,52456
20231221,152900,7881459050,2365,2365,2365,2365,0
20231221,152800,7881459050,2365,2365,2365,2365,0
20231221,152700,7881459050,2365,2365,2365,2365,0
20231221,152600,7881459050,2365,2365,2365,2365,0
20231221,152500,7881459050,2365,2365,2365,2365,0
20231221,152400,7881459050,2365,2365,2365,2365,0
20231221,152300,7881459050,2365,2365,2365,2365,0
20231221,152200,7881459050,2365,2365,2365,2365,0
20231221,152100,7881459050,2365,2365,2365,2365,0
20231221,152000,7881459050,2365,2365,2365,2365,0
20231221,151900,7881459050,2365,2365,2375,2360,6475
20231221,151800,7866154225,2370,2365,2370,2365,4508
20231221,151700,7855484195,2365,2365,2370,2365,1020
20231221,151600,7853071890,2365,2370,2370,2365,1135
20231221,151500,7850384945,2370,2370,2370,2370,1787
20231221,151400,7846149755,2370,2370,2380,2370,1582
20231221,151300,7842397555,2375,2380,2380,2370,2823
20231221,151200,7835697390,2380,2380,2380,2380,2026
20231221,151100,7830875510,2380,2380,2380,2375,1828
20231221,151000,7826527705,2380,2375,2380,2360,1243
20231221,150900,7823581110,2380,2365,2380,2360,9162
20231221,150800,7801875580,2370,2355,2370,2355,21212
20231221,150700,7751904440,2355,2360,2365,2355,4536
20231221,150600,7741208420,2365,2370,2375,2365,3749
20231221,150500,7732316470,2375,2370,2375,2360,8160
20231221,150400,7712958965,2370,2375,2375,2370,927
20231221,150300,7710757510,2375,2370,2375,2365,619
20231221,150200,7709289425,2370,2370,2380,2370,1017
20231221,150100,7706873870,2375,2375,2375,2375,604
20231221,150000,7705439370,2380,2380,2380,2375,3135
20231221,145900,7697982585,2380,2375,2380,2365,2646
20231221,145800,7691708380,2375,2385,2385,2375,223
20231221,145700,7691177525,2355,2385,2385,2355,2317
20231221,145600,7685666585,2390,2390,2390,2385,2755
20231221,145500,7679082140,2390,2365,2390,2365,6186
20231221,145400,7664357900,2365,2365,2370,2365,1263
20231221,145300,7661370895,2365,2365,2370,2365,761
20231221,145200,7659570855,2365,2360,2365,2355,5023
20231221,145100,7647716520,2360,2355,2360,2355,468
20231221,145000,7646613655,2345,2355,2355,2345,6022
20231221,144900,7632486400,2355,2350,2360,2350,1641
20231221,144800,7628629705,2345,2370,2370,2345,2574
20231221,144700,7622581235,2370,2380,2380,2370,168
20231221,144600,7622183065,2380,2365,2380,2365,19660
20231221,144500,7575590715,2370,2355,2370,2350,2105
20231221,144400,7570626460,2355,2360,2360,2355,464
20231221,144300,7569531555,2360,2365,2365,2360,1515
20231221,144200,7565949215,2370,2365,2370,2365,597
20231221,144100,7564534780,2375,2360,2380,2360,3329
20231221,144000,7556624520,2360,2350,2365,2345,3708
20231221,143900,7547902615,2355,2360,2360,2355,369
20231221,143800,7547033515,2365,2375,2375,2340,6368
20231221,143700,7532044160,2380,2380,2390,2365,2344
20231221,143600,7526472795,2375,2335,2395,2335,7195
20231221,143500,7509480700,2350,2335,2350,2335,2860
20231221,143400,7502801840,2335,2350,2350,2335,5609
20231221,143300,7489682715,2350,2365,2365,2345,4592
20231221,143200,7478901385,2350,2360,2365,2350,5269
20231221,143100,7466492695,2350,2355,2370,2350,13318
20231221,143000,7435087400,2355,2370,2370,2345,47002
20231221,142900,7324322875,2370,2375,2380,2360,37401
20231221,142800,7235849180,2370,2385,2395,2370,7266
20231221,142700,7218594565,2380,2385,2390,2380,2942
20231221,142600,7211588315,2385,2390,2390,2385,3925
20231221,142500,7202222480,2395,2395,2395,2395,952
20231221,142400,7199942440,2395,2395,2395,2395,10
20231221,142300,7199918490,2400,2395,2400,2395,1515
20231221,142200,7196282580,2400,2395,2400,2385,2093
20231221,142100,7191262095,2400,2385,2400,2375,1695
20231221,142000,7187215950,2385,2385,2385,2385,16
20231221,141900,7187177790,2385,2380,2385,2380,86
20231221,141800,7186972735,2385,2385,2385,2375,13989
20231221,141700,7153697605,2390,2385,2390,2385,2300
20231221,141600,7148211815,2390,2390,2390,2390,122
20231221,141500,7147920235,2390,2385,2390,2385,1181
20231221,141400,7145102240,2390,2390,2390,2390,1045
20231221,141300,7142604690,2385,2390,2390,2385,3629
20231221,141200,7133931430,2390,2390,2400,2385,4156
20231221,141100,7124007200,2400,2400,2400,2400,0
20231221,141000,7124007200,2400,2395,2400,2390,1072
20231221,140900,7121444610,2395,2395,2400,2390,743
20231221,140800,7119667470,2390,2390,2390,2390,38
20231221,140700,7119576650,2385,2400,2405,2385,909
20231221,140600,7117398105,2400,2395,2400,2395,1025
20231221,140500,7114943215,2395,2385,2395,2380,982
20231221,140400,7112600890,2395,2380,2395,2380,1276
20231221,140300,7109563995,2380,2395,2395,2380,5535
20231221,140200,7096382715,2385,2390,2390,2385,4273
20231221,140100,7086189010,2395,2395,2395,2395,4
20231221,140000,7086179430,2400,2385,2400,2385,113
20231221,135900,7085909640,2400,2400,2400,2390,3780
20231221,135800,7076850610,2400,2385,2400,2380,1142
20231221,135700,7074128730,2390,2380,2390,2380,850
20231221,135600,7072101385,2380,2390,2390,2380,2392
20231221,135500,7066387045,2380,2380,2385,2380,1585
20231221,135400,7062613245,2380,2390,2400,2380,3953
20231221,135300,7053182155,2400,2395,2400,2395,134
20231221,135200,7052860640,2390,2390,2390,2385,1236
20231221,135100,7049907605,2400,2415,2420,2395,2395
20231221,135000,7044143790,2420,2415,2420,2415,1965
20231221,134900,7039393795,2415,2395,2415,2395,601
20231221,134800,7037945340,2390,2385,2395,2385,4268
20231221,134700,7027755900,2385,2385,2385,2375,5345
20231221,134600,7015034330,2375,2380,2385,2375,1993
20231221,134500,7010294880,2375,2380,2380,2375,2454
20231221,134400,7004456020,2380,2380,2380,2375,1194
20231221,134300,7001619460,2375,2375,2385,2370,16837
20231221,134200,6961631515,2375,2375,2380,2375,466
20231221,134100,6960522755,2375,2380,2380,2375,3516
20231221,134000,6952157015,2380,2385,2385,2380,3358
20231221,133900,6944159615,2385,2380,2385,2380,3248
20231221,133800,6936426385,2380,2390,2390,2380,14128
20231221,133700,6902726340,2385,2395,2395,2385,7695
20231221,133600,6884339160,2395,2390,2395,2390,886
20231221,133500,6882217485,2390,2390,2395,2390,1218
20231221,133400,6879300840,2390,2395,2395,2390,1268
20231221,133300,6876269815,2395,2395,2400,2390,12261
20231221,133200,6846933630,2400,2400,2400,2395,8399
20231221,133100,6826779630,2410,2405,2415,2400,13542
20231221,133000,6794238395,2415,2410,2415,2410,2404
20231221,132900,6788444695,2410,2410,2410,2410,581
20231221,132800,6787044485,2410,2410,2410,2410,300
20231221,132700,6786321485,2410,2410,2410,2405,442
20231221,132600,6785257770,2410,2405,2415,2405,8622
20231221,132500,6764480100,2410,2405,2410,2405,1978
20231221,132400,6759714470,2405,2410,2410,2405,2190
20231221,132300,6754445835,2410,2410,2410,2405,581
20231221,132200,6753047480,2410,2415,2415,2410,8929
20231221,132100,6731512525,2415,2420,2420,2415,1733
20231221,132000,6727318715,2430,2430,2430,2420,87
20231221,131900,6727107705,2430,2415,2430,2415,335
20231221,131800,6726296110,2415,2415,2415,2410,161
20231221,131700,6725907455,2410,2410,2415,2410,1987
20231221,131600,6721111315,2410,2410,2410,2410,1113
20231221,131500,6718428985,2410,2415,2415,2410,1666
20231221,131400,6714412540,2415,2410,2415,2410,2048
20231221,131300,6709472425,2410,2415,2415,2405,1443
20231221,131200,6705994415,2410,2425,2425,2410,15702
20231221,131100,6668131510,2420,2435,2435,2420,16890
20231221,131000,6627228140,2435,2435,2435,2425,435
20231221,130900,6626169235,2435,2425,2435,2425,5031
20231221,130800,6613958325,2425,2425,2430,2425,4507
20231221,130700,6603028445,2425,2435,2435,2425,8949
20231221,130600,6581280425,2435,2430,2435,2430,1216
20231221,130500,6578325490,2435,2440,2440,2430,1542
20231221,130400,6574574420,2435,2435,2440,2435,2349
20231221,130300,6568853640,2445,2435,2445,2435,1701
20231221,130200,6564703670,2435,2435,2440,2430,1596
20231221,130100,6560817560,2440,2435,2445,2435,1069
20231221,130000,6558214465,2445,2435,2450,2435,5362
20231221,125900,6545120080,2445,2440,2450,2435,8246
20231221,125800,6524970195,2445,2445,2450,2440,6511
20231221,125700,6509054720,2445,2450,2450,2445,1285
20231221,125600,6505909890,2450,2450,2455,2450,4190
20231221,125500,6495644385,2455,2455,2455,2450,742
20231221,125400,6493825705,2455,2445,2455,2445,995
20231221,125300,6491391320,2450,2450,2455,2445,904
20231221,125200,6489172895,2455,2455,2455,2445,204
20231221,125100,6488674045,2455,2455,2455,2455,174
20231221,125000,6488246875,2455,2450,2455,2450,2004
20231221,124900,6483337065,2455,2460,2460,2450,1945
20231221,124800,6478561720,2460,2455,2460,2450,4652
20231221,124700,6467153225,2450,2445,2450,2445,5434
20231221,124600,6453842125,2450,2450,2450,2445,973
20231221,124500,6451458645,2450,2435,2450,2435,5702
20231221,124400,6437537040,2435,2435,2435,2435,815
20231221,124300,6435552515,2435,2435,2435,2435,3902
20231221,124200,6426051145,2435,2440,2440,2435,390
20231221,124100,6425101240,2440,2440,2440,2440,694
20231221,124000,6423407880,2440,2435,2440,2435,16
20231221,123900,6423368870,2435,2440,2440,2430,9517
20231221,123800,6400209855,2440,2445,2445,2435,5058
20231221,123700,6387880275,2445,2445,2445,2440,970
20231221,123600,6385509685,2445,2440,2445,2440,1170
20231221,123500,6382652455,2445,2440,2445,2440,2432
20231221,123400,6376717050,2440,2445,2445,2440,1827
20231221,123300,6372259070,2445,2450,2450,2445,263
20231221,123200,6371615970,2450,2450,2455,2450,1115
20231221,123100,6368881960,2450,2450,2450,2440,2077
20231221,123000,6363800045,2450,2440,2450,2440,229
20231221,122900,6363240185,2440,2450,2450,2440,688
20231221,122800,6361559370,2450,2445,2450,2445,1683
20231221,122700,6357442735,2445,2435,2445,2430,2820
20231221,122600,6350565255,2435,2440,2445,2430,8209
20231221,122500,6330578080,2435,2445,2445,2435,2189
20231221,122400,6325244060,2450,2450,2450,2440,14650
20231221,122300,6289418655,2455,2450,2455,2445,2213
20231221,122200,6283991225,2435,2455,2455,2430,4645
20231221,122100,6272619300,2460,2460,2460,2455,2045
20231221,122000,6267596065,2455,2445,2460,2445,9130
20231221,121900,6245207505,2445,2435,2445,2435,3016
20231221,121800,6237841610,2435,2415,2440,2410,8058
20231221,121700,6218234450,2410,2415,2415,2410,2031
20231221,121600,6213338055,2405,2415,2415,2405,5153
20231221,121500,6200927425,2415,2430,2430,2410,2741
20231221,121400,6194291970,2430,2430,2430,2430,259
20231221,121300,6193662600,2430,2425,2430,2410,3354
20231221,121200,6185551970,2425,2430,2435,2425,2870
20231221,121100,6178583660,2430,2430,2435,2430,3074
20231221,121000,6171112515,2430,2430,2435,2430,2640
20231221,120900,6164697305,2435,2430,2440,2430,2068
20231221,120800,6159661710,2435,2435,2435,2430,1076
20231221,120700,6157043025,2435,2440,2440,2435,502
20231221,120600,6155820640,2440,2430,2440,2430,689
20231221,120500,6154145205,2440,2435,2440,2435,1784
20231221,120400,6149792250,2440,2435,2440,2435,2235
20231221,120300,6144342085,2440,2440,2440,2440,2
20231221,120200,6144337205,2445,2440,2445,2430,225
20231221,120100,6143788415,2440,2440,2445,2430,543
20231221,120000,6142463940,2440,2430,2440,2425,5157
20231221,115900,6129910225,2430,2425,2435,2425,1520
20231221,115800,6126220730,2425,2420,2430,2420,1577
20231221,115700,6122390840,2425,2430,2435,2425,1149
20231221,115600,6119598890,2430,2435,2435,2425,1291
20231221,115500,6116463415,2435,2430,2435,2420,352
20231221,115400,6115607575,2435,2425,2435,2425,631
20231221,115300,6114073440,2430,2410,2430,2410,220
20231221,115200,6113543145,2410,2410,2415,2410,5426
20231221,115100,6100455535,2410,2430,2440,2410,6820
20231221,115000,6083946530,2430,2440,2440,2430,3054
20231221,114900,6076511530,2440,2440,2440,2430,5872
20231221,114800,6062202185,2440,2450,2455,2440,14621
20231221,114700,6026467540,2450,2450,2460,2445,5941
20231221,114600,6011907715,2460,2440,2460,2440,14042
20231221,114500,5977507810,2440,2450,2450,2440,12531
20231221,114400,5946842085,2450,2435,2450,2430,13194
20231221,114300,5914632465,2435,2420,2435,2420,9628
20231221,114200,5891256355,2420,2415,2425,2410,5160
20231221,114100,5878788600,2420,2420,2420,2415,647
20231221,114000,5877223045,2420,2420,2420,2410,2235
20231221,113900,5871830880,2425,2410,2425,2405,4723
20231221,113800,5860402650,2410,2425,2425,2410,3529
20231221,113700,5851878050,2425,2420,2425,2410,2045
20231221,113600,5846943390,2415,2410,2415,2405,2070
20231221,113500,5841948150,2430,2410,2430,2405,9630
20231221,113400,5818705365,2410,2405,2410,2405,4616
20231221,113300,5807598835,2405,2415,2415,2395,18668
20231221,113200,5762767890,2415,2420,2425,2415,7517
20231221,113100,5744572055,2420,2400,2420,2400,4718
20231221,113000,5733174575,2400,2380,2400,2380,9893
20231221,112900,5709545675,2380,2380,2385,2380,1472
20231221,112800,5706040000,2380,2380,2385,2370,12407
20231221,112700,5676514040,2385,2385,2385,2370,7882
20231221,112600,5657778060,2380,2380,2385,2375,6154
20231221,112500,5643125010,2385,2390,2390,2380,4431
20231221,112400,5632545435,2385,2380,2390,2380,884
20231221,112300,5630438305,2385,2395,2395,2380,4755
20231221,112200,5619079355,2390,2375,2400,2375,12707
20231221,112100,5588845755,2375,2375,2380,2375,5682
20231221,112000,5575326865,2375,2375,2375,2375,1887
20231221,111900,5570845240,2370,2355,2370,2355,7664
20231221,111800,5552716670,2350,2355,2355,2350,1961
20231221,111700,5548103235,2355,2355,2360,2355,1958
20231221,111600,5543491655,2360,2355,2360,2345,1337
20231221,111500,5540345080,2345,2340,2355,2340,8905
20231221,111400,5519494300,2345,2345,2345,2340,5337
20231221,111300,5506991950,2350,2350,2350,2345,6616
20231221,111200,5491461845,2350,2355,2355,2350,2571
20231221,111100,5485408995,2350,2360,2360,2350,6502
20231221,111000,5470113520,2355,2355,2365,2355,3569
20231221,110900,5461690995,2360,2360,2365,2355,600
20231221,110800,5460274015,2345,2350,2360,2345,5562
20231221,110700,5447210535,2350,2370,2370,2345,20541
20231221,110600,5398791975,2365,2380,2385,2335,24625
20231221,110500,5340817730,2375,2380,2385,2375,2410
20231221,110400,5335076615,2385,2375,2390,2365,2204
20231221,110300,5329831790,2365,2370,2380,2365,19037
20231221,110200,5284652440,2375,2375,2375,2350,12094
20231221,110100,5256075995,2365,2360,2375,2350,4900
20231221,110000,5244506650,2350,2350,2360,2340,21565
20231221,105900,5193917385,2350,2355,2375,2350,9770
20231221,105800,5170934890,2350,2375,2375,2350,19241
20231221,105700,5125627820,2390,2375,2390,2365,1358
20231221,105600,5122414830,2375,2370,2400,2365,4713
20231221,105500,5111234780,2370,2375,2390,2365,4132
20231221,105400,5101440315,2375,2395,2395,2375,6924
20231221,105300,5084961885,2390,2400,2400,2390,1500
20231221,105200,5081374375,2400,2420,2420,2400,8950
20231221,105100,5059881285,2415,2415,2420,2415,2267
20231221,105000,5054406450,2415,2400,2415,2390,19821
20231221,104900,5006737750,2400,2395,2400,2395,1852
20231221,104800,5002297040,2400,2400,2400,2400,3663
20231221,104700,4993505840,2400,2390,2400,2390,4771
20231221,104600,4982058420,2395,2390,2400,2390,2047
20231221,104500,4977162760,2390,2390,2395,2385,2577
20231221,104400,4971008420,2390,2390,2390,2380,1717
20231221,104300,4966906075,2390,2410,2410,2390,9013
20231221,104200,4945284625,2410,2400,2410,2395,2793
20231221,104100,4938582760,2395,2385,2400,2385,2183
20231221,104000,4933360715,2390,2370,2395,2370,6870
20231221,103900,4916981200,2365,2370,2370,2360,4985
20231221,103800,4905186870,2360,2365,2370,2360,2512
20231221,103700,4899255040,2365,2370,2370,2365,2450
20231221,103600,4893460140,2375,2380,2380,2365,899
20231221,103500,4891332375,2385,2370,2385,2355,13239
20231221,103400,4859975705,2370,2380,2380,2370,4974
20231221,103300,4848164085,2380,2380,2380,2375,9638
20231221,103200,4825251035,2380,2375,2380,2375,7060
20231221,103100,4808459040,2380,2370,2380,2360,3282
20231221,103000,4800676480,2360,2350,2370,2350,5115
20231221,102900,4788607935,2350,2370,2370,2350,14367
20231221,102800,4754705910,2370,2370,2380,2370,5327
20231221,102700,4742063635,2370,2370,2370,2365,14735
20231221,102600,4707152855,2370,2375,2385,2365,6923
20231221,102500,4690733725,2375,2375,2375,2370,5122
20231221,102400,4678584690,2375,2370,2390,2365,7871
20231221,102300,4659924350,2375,2360,2385,2360,2467
20231221,102200,4654080825,2360,2380,2380,2360,12492
20231221,102100,4624479080,2380,2395,2395,2380,12093
20231221,102000,4595624060,2395,2385,2395,2385,5338
20231221,101900,4582857995,2385,2390,2400,2385,6258
20231221,101800,4567896355,2390,2405,2405,2380,17882
20231221,101700,4525219460,2395,2430,2430,2395,23189
20231221,101600,4469433840,2430,2430,2430,2415,14671
20231221,101500,4433865580,2430,2450,2450,2425,15781
20231221,101400,4395446465,2435,2425,2450,2420,7072
20231221,101300,4378216325,2430,2445,2450,2420,14261
20231221,101200,4343409425,2435,2440,2445,2435,4727
20231221,101100,4331863630,2445,2445,2445,2425,9112
20231221,101000,4309695670,2435,2445,2445,2425,16068
20231221,100900,4270594560,2435,2445,2465,2430,26738
20231221,100800,4205083090,2450,2455,2455,2425,8812
20231221,100700,4183569370,2445,2410,2460,2410,15267
20231221,100600,4146322830,2420,2415,2420,2395,8646
20231221,100500,4125522895,2420,2420,2425,2410,7041
20231221,100400,4108528325,2420,2425,2425,2415,998
20231221,100300,4106113530,2415,2415,2435,2415,3570
20231221,100200,4097472660,2410,2415,2420,2405,9121
20231221,100100,4075465530,2415,2400,2420,2400,5824
20231221,100000,4061441935,2405,2415,2415,2385,30716
20231221,095900,3987624420,2420,2420,2435,2420,4775
20231221,095800,3976067005,2420,2425,2440,2420,6616
20231221,095700,3960031465,2425,2425,2430,2420,5275
20231221,095600,3947248110,2420,2420,2435,2410,8210
20231221,095500,3927391685,2415,2435,2440,2410,42192
20231221,095400,3824966685,2435,2460,2470,2430,9598
20231221,095300,3801455470,2455,2445,2465,2430,25478
20231221,095200,3739127270,2445,2490,2490,2445,19117
20231221,095100,3691970525,2485,2460,2490,2455,24775
20231221,095000,3630581785,2460,2475,2480,2455,23123
20231221,094900,3573520495,2470,2455,2480,2450,27961
20231221,094800,3504587270,2450,2445,2490,2445,64439
20231221,094700,3345519700,2445,2405,2450,2400,37726
20231221,094600,3254244760,2405,2390,2410,2390,28763
20231221,094500,3185259590,2385,2375,2385,2370,8553
20231221,094400,3164922165,2375,2380,2380,2375,3671
20231221,094300,3156194555,2375,2390,2390,2375,9954
20231221,094200,3132483920,2390,2380,2395,2380,16759
20231221,094100,3092466230,2385,2365,2385,2365,10918
20231221,094000,3066553470,2360,2360,2365,2355,5596
20231221,093900,3053346370,2365,2370,2370,2355,5133
20231221,093800,3041222870,2370,2360,2370,2360,7859
20231221,093700,3022659560,2355,2365,2365,2355,7557
20231221,093600,3004811155,2365,2365,2365,2355,1308
20231221,093500,3001717975,2365,2360,2370,2340,20528
20231221,093400,2953533240,2360,2380,2385,2360,11807
20231221,093300,2925623150,2380,2350,2380,2350,19718
20231221,093200,2879052850,2345,2360,2360,2345,16474
20231221,093100,2840303720,2360,2355,2365,2345,11249
20231221,093000,2813831745,2360,2350,2360,2335,7506
20231221,092900,2796244955,2340,2385,2390,2340,39212
20231221,092800,2703397470,2390,2385,2390,2380,5093
20231221,092700,2691255165,2390,2385,2400,2380,27873
20231221,092600,2624587100,2380,2370,2380,2365,32578
20231221,092500,2547206780,2365,2355,2375,2355,25329
20231221,092400,2487311990,2360,2340,2360,2330,20682
20231221,092300,2438805275,2335,2325,2340,2325,11851
20231221,092200,2411122425,2330,2335,2340,2320,13806
20231221,092100,2378974225,2340,2350,2350,2335,12807
20231221,092000,2349007210,2345,2350,2370,2335,21724
20231221,091900,2297934840,2365,2355,2365,2350,30546
20231221,091800,2225895810,2350,2375,2380,2345,22591
20231221,091700,2172477665,2375,2330,2375,2325,28502
20231221,091600,2105417955,2330,2335,2345,2325,24669
20231221,091500,2047833935,2325,2350,2350,2325,12670
20231221,091400,2018222855,2350,2345,2365,2335,33353
20231221,091300,1939704940,2335,2310,2345,2300,48087
20231221,091200,1828276740,2310,2320,2320,2300,41657
20231221,091100,1732090540,2320,2310,2340,2300,104654
20231221,091000,1489949300,2315,2370,2370,2300,90782
20231221,090900,1278708865,2370,2390,2390,2360,29982
20231221,090800,1207421685,2385,2370,2390,2370,18098
20231221,090700,1164414005,2375,2365,2380,2360,25121
20231221,090600,1104851530,2370,2390,2395,2365,24345
20231221,090500,1046891625,2400,2395,2420,2390,52863
20231221,090400,919730175,2395,2360,2400,2330,91053
20231221,090300,705064720,2360,2420,2425,2350,77585
20231221,090200,520402880,2415,2435,2440,2400,51965
20231221,090100,394910505,2440,2515,2515,2430,54395
20231221,090000,260872550,2520,2550,2575,2520,98940