stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183400,29844686800,2725,2725,2725,2725,89224
20231201,183300,29844686800,2725,2725,2725,2725,0
20231201,183200,29844686800,2725,2725,2725,2725,0
20231201,183100,29844686800,2725,2725,2725,2725,0
20231201,183000,29844686800,2725,2725,2725,2725,0
20231201,182900,29844686800,2725,2725,2725,2725,0
20231201,182800,29844686800,2725,2725,2725,2725,0
20231201,182700,29844686800,2725,2725,2725,2725,0
20231201,182600,29844686800,2725,2725,2725,2725,0
20231201,182500,29844686800,2725,2725,2725,2725,0
20231201,182400,29844686800,2725,2725,2725,2725,0
20231201,182300,29844686800,2725,2725,2725,2725,0
20231201,182200,29844686800,2725,2725,2725,2725,0
20231201,182100,29844686800,2725,2725,2725,2725,0
20231201,182000,29844686800,2725,2725,2725,2725,0
20231201,181900,29844686800,2725,2725,2725,2725,0
20231201,181800,29844686800,2725,2725,2725,2725,0
20231201,181700,29844686800,2725,2725,2725,2725,0
20231201,181600,29844686800,2725,2725,2725,2725,0
20231201,181500,29844686800,2725,2725,2725,2725,0
20231201,181400,29844686800,2725,2725,2725,2725,0
20231201,181300,29844686800,2725,2725,2725,2725,0
20231201,181200,29844686800,2725,2725,2725,2725,0
20231201,181100,29844686800,2725,2725,2725,2725,0
20231201,181000,29844686800,2725,2725,2725,2725,0
20231201,180900,29844686800,2725,2725,2725,2725,0
20231201,180800,29844686800,2725,2725,2725,2725,0
20231201,180700,29844686800,2725,2725,2725,2725,0
20231201,180600,29844686800,2725,2725,2725,2725,0
20231201,180500,29844686800,2725,2725,2725,2725,0
20231201,180400,29844686800,2725,2725,2725,2725,89224
20231201,180300,29844686800,2725,2725,2725,2725,0
20231201,180200,29844686800,2725,2725,2725,2725,0
20231201,180100,29844686800,2725,2725,2725,2725,0
20231201,180000,29844686800,2725,2725,2725,2725,0
20231201,175900,29844686800,2725,2725,2725,2725,0
20231201,175800,29844686800,2725,2725,2725,2725,0
20231201,175700,29844686800,2725,2725,2725,2725,0
20231201,175600,29844686800,2725,2725,2725,2725,0
20231201,175500,29844686800,2725,2725,2725,2725,0
20231201,175400,29844686800,2725,2725,2725,2725,0
20231201,175300,29844686800,2725,2725,2725,2725,0
20231201,175200,29844686800,2725,2725,2725,2725,0
20231201,175100,29844686800,2725,2725,2725,2725,0
20231201,175000,29844686800,2725,2725,2725,2725,0
20231201,174900,29844686800,2725,2725,2725,2725,0
20231201,174800,29844686800,2725,2725,2725,2725,0
20231201,174700,29844686800,2725,2725,2725,2725,0
20231201,174600,29844686800,2725,2725,2725,2725,0
20231201,174500,29844686800,2725,2725,2725,2725,0
20231201,174400,29844686800,2725,2725,2725,2725,0
20231201,174300,29844686800,2725,2725,2725,2725,0
20231201,174200,29844686800,2725,2725,2725,2725,0
20231201,174100,29844686800,2725,2725,2725,2725,0
20231201,174000,29844686800,2725,2725,2725,2725,0
20231201,173900,29844686800,2725,2725,2725,2725,0
20231201,173800,29844686800,2725,2725,2725,2725,0
20231201,173700,29844686800,2725,2725,2725,2725,0
20231201,173600,29844686800,2725,2725,2725,2725,0
20231201,173500,29844686800,2725,2725,2725,2725,0
20231201,173400,29844686800,2725,2725,2725,2725,89224
20231201,173300,29844686800,2725,2725,2725,2725,0
20231201,173200,29844686800,2725,2725,2725,2725,0
20231201,173100,29844686800,2725,2725,2725,2725,0
20231201,173000,29844686800,2725,2725,2725,2725,0
20231201,172900,29844686800,2725,2725,2725,2725,0
20231201,172800,29844686800,2725,2725,2725,2725,0
20231201,172700,29844686800,2725,2725,2725,2725,0
20231201,172600,29844686800,2725,2725,2725,2725,0
20231201,172500,29844686800,2725,2725,2725,2725,0
20231201,172400,29844686800,2725,2725,2725,2725,0
20231201,172300,29844686800,2725,2725,2725,2725,0
20231201,172200,29844686800,2725,2725,2725,2725,0
20231201,172100,29844686800,2725,2725,2725,2725,0
20231201,172000,29844686800,2725,2725,2725,2725,0
20231201,171900,29844686800,2725,2725,2725,2725,0
20231201,171800,29844686800,2725,2725,2725,2725,0
20231201,171700,29844686800,2725,2725,2725,2725,0
20231201,171600,29844686800,2725,2725,2725,2725,0
20231201,171500,29844686800,2725,2725,2725,2725,0
20231201,171400,29844686800,2725,2725,2725,2725,0
20231201,171300,29844686800,2725,2725,2725,2725,0
20231201,171200,29844686800,2725,2725,2725,2725,0
20231201,171100,29844686800,2725,2725,2725,2725,0
20231201,171000,29844686800,2725,2725,2725,2725,0
20231201,170900,29844686800,2725,2725,2725,2725,0
20231201,170800,29844686800,2725,2725,2725,2725,0
20231201,170700,29844686800,2725,2725,2725,2725,0
20231201,170600,29844686800,2725,2725,2725,2725,0
20231201,170500,29844686800,2725,2725,2725,2725,0
20231201,170400,29844686800,2725,2725,2725,2725,89224
20231201,170300,29844686800,2725,2725,2725,2725,0
20231201,170200,29844686800,2725,2725,2725,2725,0
20231201,170100,29844686800,2725,2725,2725,2725,0
20231201,170000,29844686800,2725,2725,2725,2725,0
20231201,165900,29844686800,2725,2725,2725,2725,0
20231201,165800,29844686800,2725,2725,2725,2725,0
20231201,165700,29844686800,2725,2725,2725,2725,0
20231201,165600,29844686800,2725,2725,2725,2725,0
20231201,165500,29844686800,2725,2725,2725,2725,0
20231201,165400,29844686800,2725,2725,2725,2725,0
20231201,165300,29844686800,2725,2725,2725,2725,0
20231201,165200,29844686800,2725,2725,2725,2725,0
20231201,165100,29844686800,2725,2725,2725,2725,0
20231201,165000,29844686800,2725,2725,2725,2725,0
20231201,164900,29844686800,2725,2725,2725,2725,0
20231201,164800,29844686800,2725,2725,2725,2725,0
20231201,164700,29844686800,2725,2725,2725,2725,0
20231201,164600,29844686800,2725,2725,2725,2725,0
20231201,164500,29844686800,2725,2725,2725,2725,0
20231201,164400,29844686800,2725,2725,2725,2725,0
20231201,164300,29844686800,2725,2725,2725,2725,0
20231201,164200,29844686800,2725,2725,2725,2725,0
20231201,164100,29844686800,2725,2725,2725,2725,0
20231201,164000,29844686800,2725,2725,2725,2725,0
20231201,163900,29844686800,2725,2725,2725,2725,0
20231201,163800,29844686800,2725,2725,2725,2725,0
20231201,163700,29844686800,2725,2725,2725,2725,0
20231201,163600,29844686800,2725,2725,2725,2725,0
20231201,163500,29844686800,2725,2725,2725,2725,0
20231201,163400,29844686800,2725,2725,2725,2725,89224
20231201,163300,29844686800,2725,2725,2725,2725,0
20231201,163200,29844686800,2725,2725,2725,2725,0
20231201,163100,29844686800,2725,2725,2725,2725,0
20231201,163000,29844686800,2725,2725,2725,2725,0
20231201,162900,29844686800,2725,2725,2725,2725,0
20231201,162800,29844686800,2725,2725,2725,2725,0
20231201,162700,29844686800,2725,2725,2725,2725,0
20231201,162600,29844686800,2725,2725,2725,2725,0
20231201,162500,29844686800,2725,2725,2725,2725,0
20231201,162400,29844686800,2725,2725,2725,2725,0
20231201,162300,29844686800,2725,2725,2725,2725,0
20231201,162200,29844686800,2725,2725,2725,2725,0
20231201,162100,29844686800,2725,2725,2725,2725,0
20231201,162000,29844686800,2725,2725,2725,2725,0
20231201,161900,29844686800,2725,2725,2725,2725,0
20231201,161800,29844686800,2725,2725,2725,2725,0
20231201,161700,29844686800,2725,2725,2725,2725,0
20231201,161600,29844686800,2725,2725,2725,2725,0
20231201,161500,29844686800,2725,2725,2725,2725,0
20231201,161400,29844686800,2725,2725,2725,2725,0
20231201,161300,29844686800,2725,2725,2725,2725,0
20231201,161200,29844686800,2725,2725,2725,2725,0
20231201,161100,29844686800,2725,2725,2725,2725,0
20231201,161000,29844686800,2725,2725,2725,2725,0
20231201,160900,29844686800,2725,2725,2725,2725,0
20231201,160800,29844686800,2725,2725,2725,2725,0
20231201,160700,29844686800,2725,2725,2725,2725,0
20231201,160600,29844686800,2725,2725,2725,2725,0
20231201,160500,29844686800,2725,2725,2725,2725,0
20231201,160400,29844686800,2725,2725,2725,2725,89224
20231201,160300,29844686800,2725,2725,2725,2725,0
20231201,160200,29844686800,2725,2725,2725,2725,0
20231201,160100,29844686800,2725,2725,2725,2725,0
20231201,160000,29844686800,2725,2725,2725,2725,0
20231201,155900,29844686800,2725,2725,2725,2725,0
20231201,155800,29844686800,2725,2725,2725,2725,0
20231201,155700,29844686800,2725,2725,2725,2725,0
20231201,155600,29844686800,2725,2725,2725,2725,0
20231201,155500,29844686800,2725,2725,2725,2725,0
20231201,155400,29844686800,2725,2725,2725,2725,0
20231201,155300,29844686800,2725,2725,2725,2725,0
20231201,155200,29844686800,2725,2725,2725,2725,0
20231201,155100,29844686800,2725,2725,2725,2725,0
20231201,155000,29844686800,2725,2725,2725,2725,0
20231201,154900,29844686800,2725,2725,2725,2725,0
20231201,154800,29844686800,2725,2725,2725,2725,0
20231201,154700,29844686800,2725,2725,2725,2725,0
20231201,154600,29844686800,2725,2725,2725,2725,0
20231201,154500,29844686800,2725,2725,2725,2725,0
20231201,154400,29844686800,2725,2725,2725,2725,0
20231201,154300,29844686800,2725,2725,2725,2725,0
20231201,154200,29844686800,2725,2725,2725,2725,0
20231201,154100,29844686800,2725,2725,2725,2725,0
20231201,154000,29844686800,2725,2725,2725,2725,0
20231201,153900,29844686800,2725,2725,2725,2725,0
20231201,153800,29844686800,2725,2725,2725,2725,0
20231201,153700,29844686800,2725,2725,2725,2725,0
20231201,153600,29844686800,2725,2725,2725,2725,0
20231201,153500,29844686800,2725,2725,2725,2725,0
20231201,153400,29844686800,2725,2725,2725,2725,89224
20231201,153300,29844686800,2725,2725,2725,2725,0
20231201,153200,29844686800,2725,2725,2725,2725,0
20231201,153100,29844686800,2725,2725,2725,2725,0
20231201,153000,29844686800,2725,2725,2725,2725,89224
20231201,152900,29601551400,2725,2725,2725,2725,0
20231201,152800,29601551400,2725,2725,2725,2725,0
20231201,152700,29601551400,2725,2725,2725,2725,0
20231201,152600,29601551400,2725,2725,2725,2725,0
20231201,152500,29601551400,2725,2725,2725,2725,0
20231201,152400,29601551400,2725,2725,2725,2725,0
20231201,152300,29601551400,2725,2725,2725,2725,0
20231201,152200,29601551400,2725,2725,2725,2725,0
20231201,152100,29601551400,2725,2725,2725,2725,0
20231201,152000,29601551400,2725,2725,2725,2725,0
20231201,151900,29601551400,2725,2720,2730,2720,16029
20231201,151800,29557886260,2720,2720,2725,2720,17482
20231201,151700,29510284300,2720,2720,2730,2715,25650
20231201,151600,29440494315,2720,2720,2725,2715,23144
20231201,151500,29377547525,2720,2720,2725,2715,14447
20231201,151400,29338261155,2720,2725,2725,2715,35680
20231201,151300,29241184170,2720,2720,2725,2720,5559
20231201,151200,29226056745,2725,2720,2725,2720,16282
20231201,151100,29181768290,2720,2725,2725,2720,8883
20231201,151000,29157601095,2725,2725,2725,2720,4407
20231201,150900,29145603555,2725,2730,2730,2725,25711
20231201,150800,29075529000,2730,2730,2730,2725,13126
20231201,150700,29039736000,2730,2725,2730,2725,9830
20231201,150600,29012907580,2725,2730,2730,2725,8459
20231201,150500,28989836430,2730,2730,2730,2725,16762
20231201,150400,28944151645,2725,2730,2730,2725,10193
20231201,150300,28916372075,2725,2735,2735,2725,18310
20231201,150200,28866391455,2735,2730,2735,2730,7657
20231201,150100,28845487280,2730,2730,2735,2730,8715
20231201,150000,28821692405,2735,2735,2735,2730,15945
20231201,145900,28778151890,2730,2735,2735,2730,15295
20231201,145800,28736392465,2730,2735,2735,2730,2758
20231201,145700,28728850215,2735,2735,2735,2730,9367
20231201,145600,28703245625,2735,2735,2735,2730,13089
20231201,145500,28667505670,2735,2735,2735,2730,2069
20231201,145400,28661847225,2735,2735,2740,2730,5855
20231201,145300,28645840370,2730,2740,2740,2730,11483
20231201,145200,28614434155,2740,2740,2740,2735,3214
20231201,145100,28605640900,2735,2730,2740,2730,32792
20231201,145000,28516041775,2730,2735,2735,2730,8398
20231201,144900,28493107555,2735,2735,2740,2730,3850
20231201,144800,28482577920,2740,2730,2740,2730,21675
20231201,144700,28423362130,2735,2735,2735,2730,6723
20231201,144600,28404995670,2735,2740,2740,2730,22575
20231201,144500,28343307255,2735,2735,2740,2735,2349
20231201,144400,28336882715,2735,2740,2740,2735,9232
20231201,144300,28311632915,2740,2740,2745,2740,5560
20231201,144200,28296388950,2740,2740,2745,2735,13555
20231201,144100,28259255165,2745,2740,2745,2740,804
20231201,144000,28257051865,2745,2740,2750,2735,9542
20231201,143900,28230900580,2735,2735,2740,2735,4633
20231201,143800,28218229300,2735,2740,2745,2735,20022
20231201,143700,28163422190,2740,2740,2740,2735,4758
20231201,143600,28150407280,2735,2740,2740,2735,3191
20231201,143500,28141678530,2740,2735,2740,2735,3215
20231201,143400,28132877820,2735,2735,2740,2730,13560
20231201,143300,28095799670,2735,2735,2735,2730,4586
20231201,143200,28083267765,2735,2725,2735,2725,6658
20231201,143100,28065067135,2735,2735,2735,2725,17428
20231201,143000,28017477950,2735,2745,2745,2735,30502
20231201,142900,27933853055,2745,2745,2750,2745,13406
20231201,142800,27897047785,2745,2750,2750,2745,11201
20231201,142700,27866264745,2750,2750,2750,2745,2620
20231201,142600,27859068050,2745,2745,2755,2745,8423
20231201,142500,27835907890,2755,2745,2755,2745,21220
20231201,142400,27777553330,2745,2755,2755,2745,5184
20231201,142300,27763308605,2745,2760,2760,2745,11907
20231201,142200,27730544970,2750,2730,2760,2730,54303
20231201,142100,27581427800,2725,2735,2735,2720,30818
20231201,142000,27497448365,2735,2725,2735,2725,9409
20231201,141900,27471749050,2725,2730,2730,2725,7905
20231201,141800,27450194225,2725,2735,2735,2725,36814
20231201,141700,27349732490,2735,2740,2745,2735,50976
20231201,141600,27210148580,2740,2740,2745,2740,9998
20231201,141500,27182754040,2740,2740,2750,2740,8985
20231201,141400,27158110860,2740,2740,2745,2740,12394
20231201,141300,27124102480,2740,2745,2745,2740,14118
20231201,141200,27085374860,2745,2745,2750,2745,4104
20231201,141100,27074106970,2745,2750,2750,2745,23560
20231201,141000,27009419995,2750,2755,2755,2745,14501
20231201,140900,26969537115,2750,2755,2760,2750,21383
20231201,140800,26910722910,2755,2755,2760,2755,4505
20231201,140700,26898305980,2760,2760,2760,2755,5333
20231201,140600,26883604785,2760,2765,2765,2760,7124
20231201,140500,26863915995,2760,2760,2765,2760,3093
20231201,140400,26855377250,2765,2760,2765,2760,9469
20231201,140300,26829234775,2760,2760,2765,2760,25952
20231201,140200,26757604090,2760,2755,2760,2755,133
20231201,140100,26757237435,2760,2755,2760,2755,11493
20231201,140000,26725522775,2755,2755,2760,2755,1575
20231201,135900,26721183645,2760,2755,2760,2755,6767
20231201,135800,26702540555,2755,2755,2760,2755,2593
20231201,135700,26695394915,2750,2765,2765,2750,6110
20231201,135600,26678528560,2765,2755,2765,2750,26741
20231201,135500,26604811355,2755,2750,2755,2750,1549
20231201,135400,26600550605,2750,2755,2755,2750,3859
20231201,135300,26589934510,2755,2760,2760,2755,6993
20231201,135200,26570665500,2760,2755,2760,2755,4038
20231201,135100,26559535500,2755,2755,2760,2755,9836
20231201,135000,26532436080,2755,2760,2760,2755,4313
20231201,134900,26520553000,2760,2760,2760,2755,2146
20231201,134800,26514634675,2760,2760,2760,2755,23830
20231201,134700,26448960055,2760,2760,2760,2755,1191
20231201,134600,26445675950,2760,2755,2760,2755,9852
20231201,134500,26418485195,2755,2760,2760,2755,1664
20231201,134400,26413897045,2760,2760,2760,2755,3987
20231201,134300,26402896425,2760,2765,2765,2760,19652
20231201,134200,26348656125,2765,2765,2770,2765,7507
20231201,134100,26327898790,2765,2765,2770,2765,3665
20231201,134000,26317749260,2765,2770,2770,2765,2534
20231201,133900,26310738805,2765,2770,2770,2765,3326
20231201,133800,26301529835,2765,2760,2770,2760,16900
20231201,133700,26254788885,2765,2765,2765,2760,8996
20231201,133600,26229926325,2765,2755,2765,2755,32270
20231201,133500,26140890900,2755,2755,2755,2755,10654
20231201,133400,26111539130,2750,2750,2755,2750,2013
20231201,133300,26106001490,2750,2750,2750,2750,2818
20231201,133200,26098251990,2755,2750,2755,2750,1392
20231201,133100,26094423985,2750,2755,2755,2750,6257
20231201,133000,26077189285,2750,2750,2755,2750,1628
20231201,132900,26072710260,2750,2755,2755,2750,4363
20231201,132800,26060708380,2755,2755,2755,2750,1468
20231201,132700,26056664155,2755,2755,2760,2755,18760
20231201,132600,26004975015,2755,2760,2760,2750,5659
20231201,132500,25989387530,2755,2755,2760,2755,8465
20231201,132400,25966066070,2755,2755,2760,2750,8711
20231201,132300,25942066720,2755,2755,2760,2750,20037
20231201,132200,25886860100,2765,2765,2765,2750,36648
20231201,132100,25785844450,2760,2755,2760,2755,11094
20231201,132000,25755252430,2755,2755,2760,2755,4752
20231201,131900,25742153735,2760,2755,2760,2755,7807
20231201,131800,25720619320,2760,2755,2760,2755,5666
20231201,131700,25704991510,2760,2755,2760,2755,5484
20231201,131600,25689879725,2760,2760,2760,2755,6663
20231201,131500,25671497640,2760,2760,2760,2760,7964
20231201,131400,25649517000,2760,2760,2765,2760,21261
20231201,131300,25590805295,2765,2760,2765,2760,10685
20231201,131200,25561284770,2760,2775,2775,2760,21114
20231201,131100,25502903780,2770,2775,2775,2770,8094
20231201,131000,25480478005,2775,2770,2775,2770,12882
20231201,130900,25444763135,2770,2775,2780,2770,23546
20231201,130800,25379403525,2775,2780,2785,2775,4488
20231201,130700,25366926885,2785,2780,2785,2780,9495
20231201,130600,25340486970,2780,2780,2785,2775,5177
20231201,130500,25326097385,2780,2785,2785,2780,9385
20231201,130400,25299989645,2780,2785,2785,2780,5916
20231201,130300,25283513985,2785,2785,2785,2780,15736
20231201,130200,25239744840,2785,2780,2785,2775,15715
20231201,130100,25196014180,2780,2775,2780,2775,4559
20231201,130000,25183358285,2775,2780,2780,2775,7581
20231201,125900,25162317515,2780,2790,2790,2775,10617
20231201,125800,25132772460,2790,2790,2795,2785,17325
20231201,125700,25084441875,2790,2790,2795,2790,10421
20231201,125600,25055334395,2790,2790,2795,2785,57267
20231201,125500,24895378905,2785,2780,2795,2780,67602
20231201,125400,24706996470,2780,2775,2780,2770,9056
20231201,125300,24681843385,2770,2765,2775,2765,14946
20231201,125200,24640424120,2765,2765,2770,2760,9042
20231201,125100,24615429375,2765,2765,2770,2765,4690
20231201,125000,24602461295,2765,2760,2770,2755,13873
20231201,124900,24564128690,2760,2765,2765,2760,1430
20231201,124800,24560175655,2765,2760,2765,2755,6637
20231201,124700,24541842200,2760,2760,2760,2755,11790
20231201,124600,24509339215,2765,2760,2765,2760,7861
20231201,124500,24487634615,2760,2765,2770,2760,4251
20231201,124400,24475889070,2765,2765,2770,2760,7068
20231201,124300,24456356085,2765,2770,2775,2765,10964
20231201,124200,24426017950,2765,2770,2770,2765,4029
20231201,124100,24414875105,2770,2765,2770,2765,9802
20231201,124000,24387744625,2765,2765,2770,2765,4156
20231201,123900,24376239105,2765,2770,2770,2765,3482
20231201,123800,24366608230,2765,2765,2770,2765,15349
20231201,123700,24324149200,2770,2770,2770,2765,12800
20231201,123600,24288695020,2775,2775,2775,2770,3041
20231201,123500,24280260805,2775,2775,2780,2775,4364
20231201,123400,24268148450,2775,2770,2780,2770,14405
20231201,123300,24228156800,2770,2770,2770,2765,10859
20231201,123200,24198090445,2770,2770,2770,2765,2131
20231201,123100,24192196085,2770,2770,2775,2765,16967
20231201,123000,24145197585,2770,2765,2775,2765,11134
20231201,122900,24114393100,2765,2770,2770,2765,6381
20231201,122800,24096717840,2770,2770,2775,2770,3644
20231201,122700,24086623860,2775,2775,2780,2770,4110
20231201,122600,24075219085,2775,2775,2775,2770,16109
20231201,122500,24030539570,2775,2780,2780,2775,5392
20231201,122400,24015559220,2780,2780,2785,2780,5951
20231201,122300,23999011795,2780,2780,2780,2775,6395
20231201,122200,23981249585,2780,2785,2785,2780,5930
20231201,122100,23964758915,2780,2785,2790,2780,21897
20231201,122000,23903814780,2785,2790,2790,2785,11415
20231201,121900,23872007540,2790,2795,2795,2785,17210
20231201,121800,23823983410,2790,2790,2795,2790,21346
20231201,121700,23764419935,2790,2790,2795,2790,14268
20231201,121600,23724606855,2790,2795,2795,2790,12893
20231201,121500,23688613965,2790,2795,2795,2790,19245
20231201,121400,23634852990,2795,2790,2795,2785,98777
20231201,121300,23358996700,2790,2785,2790,2780,8735
20231201,121200,23334672445,2785,2780,2785,2770,24735
20231201,121100,23265979205,2785,2790,2790,2780,21117
20231201,121000,23207151680,2785,2795,2795,2785,32560
20231201,120900,23116305145,2790,2790,2795,2790,35812
20231201,120800,23016328860,2790,2790,2795,2785,27018
20231201,120700,22940932335,2795,2780,2795,2775,69521
20231201,120600,22747218240,2780,2765,2785,2765,80278
20231201,120500,22524444800,2765,2765,2770,2765,17393
20231201,120400,22476335640,2765,2760,2770,2755,22108
20231201,120300,22415246065,2760,2750,2765,2750,39994
20231201,120200,22305095830,2750,2750,2755,2745,10935
20231201,120100,22275040765,2750,2750,2755,2750,8833
20231201,120000,22250750005,2755,2750,2755,2745,3548
20231201,115900,22240994260,2750,2755,2760,2750,14944
20231201,115800,22199886960,2750,2755,2760,2750,14653
20231201,115700,22159527995,2755,2755,2760,2755,15640
20231201,115600,22116439790,2755,2760,2760,2755,11836
20231201,115500,22083820810,2760,2765,2765,2760,8329
20231201,115400,22060816490,2760,2765,2765,2760,3019
20231201,115300,22052484020,2765,2760,2770,2760,11023
20231201,115200,22022041335,2760,2760,2760,2755,2987
20231201,115100,22013799320,2760,2760,2765,2755,43414
20231201,115000,21893967175,2760,2760,2765,2760,2262
20231201,114900,21887721970,2770,2770,2770,2760,16346
20231201,114800,21842519125,2770,2765,2770,2765,4432
20231201,114700,21830249715,2765,2765,2770,2765,19259
20231201,114600,21776933225,2765,2775,2775,2755,17797
20231201,114500,21727770415,2775,2775,2775,2765,32772
20231201,114400,21636963050,2775,2775,2775,2770,12941
20231201,114300,21601061405,2775,2770,2775,2770,5960
20231201,114200,21584534420,2770,2775,2775,2770,19269
20231201,114100,21531089060,2770,2770,2775,2770,16742
20231201,114000,21484649840,2770,2775,2775,2760,12146
20231201,113900,21451062165,2775,2755,2775,2755,83357
20231201,113800,21220293205,2760,2760,2760,2755,5587
20231201,113700,21204900340,2760,2760,2765,2755,13032
20231201,113600,21168932005,2760,2765,2765,2760,19841
20231201,113500,21114163715,2765,2760,2765,2760,5939
20231201,113400,21097755255,2765,2760,2765,2760,10776
20231201,113300,21067982545,2765,2765,2765,2760,16730
20231201,113200,21021749860,2765,2765,2765,2760,11181
20231201,113100,20990852765,2765,2765,2770,2765,5387
20231201,113000,20975954830,2765,2765,2770,2760,19566
20231201,112900,20921846335,2765,2765,2770,2765,22051
20231201,112800,20860874240,2765,2765,2770,2765,10494
20231201,112700,20831828120,2765,2765,2770,2765,15966
20231201,112600,20787630990,2765,2755,2770,2755,83244
20231201,112500,20557549130,2755,2760,2760,2755,4441
20231201,112400,20545297885,2760,2760,2765,2755,21454
20231201,112300,20486121400,2760,2760,2765,2760,13081
20231201,112200,20450008985,2765,2760,2765,2760,13216
20231201,112100,20413514095,2760,2760,2765,2755,14333
20231201,112000,20373962805,2755,2750,2765,2750,66314
20231201,111900,20191245250,2745,2745,2750,2740,9584
20231201,111800,20164953660,2745,2745,2750,2745,7092
20231201,111700,20145484055,2745,2745,2750,2745,8698
20231201,111600,20121601725,2750,2750,2750,2745,1937
20231201,111500,20116281820,2750,2750,2750,2745,2881
20231201,111400,20108359280,2745,2745,2750,2745,4153
20231201,111300,20096950300,2745,2740,2745,2740,9153
20231201,111200,20071848830,2740,2745,2745,2740,12152
20231201,111100,20038552075,2740,2740,2745,2740,4235
20231201,111000,20026934265,2740,2740,2750,2740,4033
20231201,110900,20015869525,2740,2750,2750,2740,14042
20231201,110800,19977333125,2745,2755,2755,2745,20571
20231201,110700,19920735150,2755,2760,2760,2750,22651
20231201,110600,19858323205,2755,2750,2760,2750,25576
20231201,110500,19787857145,2750,2755,2760,2750,6604
20231201,110400,19769660660,2755,2755,2755,2750,14933
20231201,110300,19728533000,2750,2740,2755,2735,45533
20231201,110200,19603483505,2740,2740,2740,2735,5108
20231201,110100,19589488590,2740,2740,2750,2735,34600
20231201,110000,19494515960,2735,2735,2740,2735,6739
20231201,105900,19476079515,2735,2740,2740,2735,3237
20231201,105800,19467210170,2740,2730,2740,2730,9479
20231201,105700,19441274865,2735,2735,2735,2730,3294
20231201,105600,19432271145,2735,2735,2740,2730,8832
20231201,105500,19408123015,2740,2735,2740,2735,3521
20231201,105400,19398492475,2735,2740,2740,2735,5023
20231201,105300,19384753510,2740,2740,2740,2735,5897
20231201,105200,19368601575,2735,2740,2740,2735,4639
20231201,105100,19355904530,2740,2740,2740,2735,4867
20231201,105000,19342586780,2740,2740,2740,2735,3394
20231201,104900,19333288470,2740,2735,2740,2730,4810
20231201,104800,19320122145,2730,2740,2740,2730,20864
20231201,104700,19263053895,2740,2745,2750,2740,10533
20231201,104600,19234134350,2750,2745,2750,2735,19121
20231201,104500,19181657715,2745,2735,2750,2735,42353
20231201,104400,19065507135,2740,2740,2740,2735,7189
20231201,104300,19045817375,2740,2745,2745,2735,12824
20231201,104200,19010695690,2745,2735,2745,2735,41785
20231201,104100,18896231250,2735,2725,2735,2720,15013
20231201,104000,18855315590,2725,2730,2730,2725,5342
20231201,103900,18840752655,2730,2730,2730,2720,3766
20231201,103800,18830472515,2720,2735,2735,2720,11166
20231201,103700,18800035585,2730,2730,2735,2730,3299
20231201,103600,18791028285,2735,2735,2740,2730,5389
20231201,103500,18776289465,2735,2740,2740,2730,13490
20231201,103400,18739340985,2735,2735,2740,2735,9355
20231201,103300,18713750575,2735,2735,2740,2735,10378
20231201,103200,18685333880,2740,2735,2740,2735,6899
20231201,103100,18666434680,2735,2715,2740,2715,34948
20231201,103000,18571149120,2720,2715,2720,2715,3563
20231201,102900,18561466195,2715,2720,2720,2715,6458
20231201,102800,18543913925,2715,2720,2720,2715,7706
20231201,102700,18522956105,2720,2725,2725,2715,5385
20231201,102600,18508319720,2725,2725,2725,2720,7443
20231201,102500,18488059020,2725,2720,2725,2720,9288
20231201,102400,18462783450,2720,2725,2725,2720,5299
20231201,102300,18448358170,2720,2720,2725,2720,8164
20231201,102200,18426151910,2720,2720,2725,2715,6981
20231201,102100,18407162650,2715,2715,2720,2710,13642
20231201,102000,18370154310,2715,2710,2715,2710,14718
20231201,101900,18330247925,2715,2715,2715,2715,3176
20231201,101800,18321625085,2715,2710,2715,2705,20573
20231201,101700,18265940190,2710,2715,2715,2710,21586
20231201,101600,18207437190,2715,2715,2715,2710,11760
20231201,101500,18175556285,2715,2715,2720,2710,12060
20231201,101400,18142841335,2710,2720,2720,2710,35600
20231201,101300,18046250035,2715,2715,2725,2715,14712
20231201,101200,18006260975,2715,2725,2725,2715,5710
20231201,101100,17990724610,2725,2720,2730,2720,16885
20231201,101000,17944769375,2725,2730,2730,2720,2421
20231201,100900,17938177175,2725,2725,2730,2720,12420
20231201,100800,17904328240,2725,2720,2725,2715,13444
20231201,100700,17867767445,2715,2720,2725,2715,24769
20231201,100600,17800397035,2720,2730,2735,2720,19818
20231201,100500,17746327340,2735,2735,2740,2715,42570
20231201,100400,17630037240,2730,2715,2735,2715,28956
20231201,100300,17551195630,2720,2720,2720,2715,3371
20231201,100200,17542040880,2720,2715,2720,2710,6827
20231201,100100,17523502050,2715,2715,2720,2715,7354
20231201,100000,17503532740,2715,2710,2720,2705,16017
20231201,095900,17460118375,2710,2715,2720,2710,23094
20231201,095800,17397466120,2715,2720,2720,2715,21753
20231201,095700,17338370155,2720,2715,2720,2710,16887
20231201,095600,17292533965,2715,2720,2720,2710,12370
20231201,095500,17258991545,2710,2725,2730,2705,65273
20231201,095400,17081781590,2725,2735,2740,2720,17383
20231201,095300,17034362020,2740,2735,2745,2725,72884
20231201,095200,16834739040,2735,2715,2735,2710,27247
20231201,095100,16760522215,2715,2710,2715,2705,28307
20231201,095000,16683806185,2710,2720,2725,2705,96950
20231201,094900,16420829325,2720,2725,2730,2720,23142
20231201,094800,16357727465,2720,2735,2735,2720,22876
20231201,094700,16295349315,2740,2730,2745,2725,59152
20231201,094600,16133623670,2725,2720,2730,2715,35769
20231201,094500,16036316815,2715,2720,2725,2710,57686
20231201,094400,15879557155,2720,2720,2725,2715,52023
20231201,094300,15738192465,2725,2730,2735,2720,57607
20231201,094200,15581149635,2735,2740,2740,2725,46021
20231201,094100,15455444790,2730,2730,2750,2725,63244
20231201,094000,15282615215,2725,2725,2730,2725,31471
20231201,093900,15196818930,2725,2735,2740,2725,49576
20231201,093800,15061360190,2735,2745,2750,2735,84859
20231201,093700,14828666420,2745,2755,2755,2740,58871
20231201,093600,14666951755,2755,2755,2760,2750,33759
20231201,093500,14573969700,2755,2770,2775,2750,62574
20231201,093400,14401271145,2775,2770,2780,2770,36414
20231201,093300,14300297365,2770,2780,2780,2770,61490
20231201,093200,14129581335,2780,2785,2790,2775,75720
20231201,093100,13918935520,2785,2790,2805,2785,95723
20231201,093000,13651450105,2795,2775,2805,2775,311344
20231201,092900,12780977240,2775,2760,2780,2755,71418
20231201,092800,12583622810,2765,2750,2780,2750,137451
20231201,092700,12203486430,2755,2720,2760,2720,138958
20231201,092600,11822489940,2720,2705,2725,2705,52910
20231201,092500,11678683355,2710,2715,2715,2690,230490
20231201,092400,11055969630,2710,2730,2730,2710,104200
20231201,092300,10772673680,2735,2740,2755,2730,76959
20231201,092200,10562218515,2740,2750,2760,2740,80315
20231201,092100,10341420165,2750,2735,2750,2730,84798
20231201,092000,10108541670,2735,2740,2740,2730,93535
20231201,091900,9852929960,2740,2740,2750,2730,101238
20231201,091800,9575512245,2735,2755,2760,2735,99802
20231201,091700,9301779765,2755,2755,2765,2740,123227
20231201,091600,8962538340,2750,2775,2785,2750,227215
20231201,091500,8334012105,2770,2800,2805,2770,117221
20231201,091400,8008329585,2805,2800,2815,2790,209206
20231201,091300,7421245885,2795,2780,2800,2770,176127
20231201,091200,6931203045,2785,2805,2815,2770,276912
20231201,091100,6156177715,2810,2785,2815,2780,428141
20231201,091000,4957929065,2780,2770,2785,2755,248188
20231201,090900,4270811145,2775,2715,2775,2710,288817
20231201,090800,3476155885,2715,2730,2740,2710,133062
20231201,090700,3113195865,2735,2725,2750,2725,213961
20231201,090600,2527695125,2725,2715,2735,2710,122350
20231201,090500,2194285505,2720,2700,2720,2695,179612
20231201,090400,1708175960,2700,2660,2705,2660,146206
20231201,090300,1314777020,2660,2670,2680,2655,84214
20231201,090200,1090418680,2675,2640,2690,2640,115138
20231201,090100,782953655,2650,2625,2650,2610,70511
20231201,090000,597696420,2615,2635,2635,2605,183589