stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,183400,5042526570,2515,2515,2515,2515,29383
20231206,183300,5042526570,2515,2515,2515,2515,0
20231206,183200,5042526570,2515,2515,2515,2515,0
20231206,183100,5042526570,2515,2515,2515,2515,0
20231206,183000,5042526570,2515,2515,2515,2515,0
20231206,182900,5042526570,2515,2515,2515,2515,0
20231206,182800,5042526570,2515,2515,2515,2515,0
20231206,182700,5042526570,2515,2515,2515,2515,0
20231206,182600,5042526570,2515,2515,2515,2515,0
20231206,182500,5042526570,2515,2515,2515,2515,0
20231206,182400,5042526570,2515,2515,2515,2515,0
20231206,182300,5042526570,2515,2515,2515,2515,0
20231206,182200,5042526570,2515,2515,2515,2515,0
20231206,182100,5042526570,2515,2515,2515,2515,0
20231206,182000,5042526570,2515,2515,2515,2515,0
20231206,181900,5042526570,2515,2515,2515,2515,0
20231206,181800,5042526570,2515,2515,2515,2515,0
20231206,181700,5042526570,2515,2515,2515,2515,0
20231206,181600,5042526570,2515,2515,2515,2515,0
20231206,181500,5042526570,2515,2515,2515,2515,0
20231206,181400,5042526570,2515,2515,2515,2515,0
20231206,181300,5042526570,2515,2515,2515,2515,0
20231206,181200,5042526570,2515,2515,2515,2515,0
20231206,181100,5042526570,2515,2515,2515,2515,0
20231206,181000,5042526570,2515,2515,2515,2515,0
20231206,180900,5042526570,2515,2515,2515,2515,0
20231206,180800,5042526570,2515,2515,2515,2515,0
20231206,180700,5042526570,2515,2515,2515,2515,0
20231206,180600,5042526570,2515,2515,2515,2515,0
20231206,180500,5042526570,2515,2515,2515,2515,0
20231206,180400,5042526570,2515,2515,2515,2515,29383
20231206,180300,5042526570,2515,2515,2515,2515,0
20231206,180200,5042526570,2515,2515,2515,2515,0
20231206,180100,5042526570,2515,2515,2515,2515,0
20231206,180000,5042526570,2515,2515,2515,2515,0
20231206,175900,5042526570,2515,2515,2515,2515,0
20231206,175800,5042526570,2515,2515,2515,2515,0
20231206,175700,5042526570,2515,2515,2515,2515,0
20231206,175600,5042526570,2515,2515,2515,2515,0
20231206,175500,5042526570,2515,2515,2515,2515,0
20231206,175400,5042526570,2515,2515,2515,2515,0
20231206,175300,5042526570,2515,2515,2515,2515,0
20231206,175200,5042526570,2515,2515,2515,2515,0
20231206,175100,5042526570,2515,2515,2515,2515,0
20231206,175000,5042526570,2515,2515,2515,2515,0
20231206,174900,5042526570,2515,2515,2515,2515,0
20231206,174800,5042526570,2515,2515,2515,2515,0
20231206,174700,5042526570,2515,2515,2515,2515,0
20231206,174600,5042526570,2515,2515,2515,2515,0
20231206,174500,5042526570,2515,2515,2515,2515,0
20231206,174400,5042526570,2515,2515,2515,2515,0
20231206,174300,5042526570,2515,2515,2515,2515,0
20231206,174200,5042526570,2515,2515,2515,2515,0
20231206,174100,5042526570,2515,2515,2515,2515,0
20231206,174000,5042526570,2515,2515,2515,2515,0
20231206,173900,5042526570,2515,2515,2515,2515,0
20231206,173800,5042526570,2515,2515,2515,2515,0
20231206,173700,5042526570,2515,2515,2515,2515,0
20231206,173600,5042526570,2515,2515,2515,2515,0
20231206,173500,5042526570,2515,2515,2515,2515,0
20231206,173400,5042526570,2515,2515,2515,2515,29383
20231206,173300,5042526570,2515,2515,2515,2515,0
20231206,173200,5042526570,2515,2515,2515,2515,0
20231206,173100,5042526570,2515,2515,2515,2515,0
20231206,173000,5042526570,2515,2515,2515,2515,0
20231206,172900,5042526570,2515,2515,2515,2515,0
20231206,172800,5042526570,2515,2515,2515,2515,0
20231206,172700,5042526570,2515,2515,2515,2515,0
20231206,172600,5042526570,2515,2515,2515,2515,0
20231206,172500,5042526570,2515,2515,2515,2515,0
20231206,172400,5042526570,2515,2515,2515,2515,0
20231206,172300,5042526570,2515,2515,2515,2515,0
20231206,172200,5042526570,2515,2515,2515,2515,0
20231206,172100,5042526570,2515,2515,2515,2515,0
20231206,172000,5042526570,2515,2515,2515,2515,0
20231206,171900,5042526570,2515,2515,2515,2515,0
20231206,171800,5042526570,2515,2515,2515,2515,0
20231206,171700,5042526570,2515,2515,2515,2515,0
20231206,171600,5042526570,2515,2515,2515,2515,0
20231206,171500,5042526570,2515,2515,2515,2515,0
20231206,171400,5042526570,2515,2515,2515,2515,0
20231206,171300,5042526570,2515,2515,2515,2515,0
20231206,171200,5042526570,2515,2515,2515,2515,0
20231206,171100,5042526570,2515,2515,2515,2515,0
20231206,171000,5042526570,2515,2515,2515,2515,0
20231206,170900,5042526570,2515,2515,2515,2515,0
20231206,170800,5042526570,2515,2515,2515,2515,0
20231206,170700,5042526570,2515,2515,2515,2515,0
20231206,170600,5042526570,2515,2515,2515,2515,0
20231206,170500,5042526570,2515,2515,2515,2515,0
20231206,170400,5042526570,2515,2515,2515,2515,29383
20231206,170300,5042526570,2515,2515,2515,2515,0
20231206,170200,5042526570,2515,2515,2515,2515,0
20231206,170100,5042526570,2515,2515,2515,2515,0
20231206,170000,5042526570,2515,2515,2515,2515,0
20231206,165900,5042526570,2515,2515,2515,2515,0
20231206,165800,5042526570,2515,2515,2515,2515,0
20231206,165700,5042526570,2515,2515,2515,2515,0
20231206,165600,5042526570,2515,2515,2515,2515,0
20231206,165500,5042526570,2515,2515,2515,2515,0
20231206,165400,5042526570,2515,2515,2515,2515,0
20231206,165300,5042526570,2515,2515,2515,2515,0
20231206,165200,5042526570,2515,2515,2515,2515,0
20231206,165100,5042526570,2515,2515,2515,2515,0
20231206,165000,5042526570,2515,2515,2515,2515,0
20231206,164900,5042526570,2515,2515,2515,2515,0
20231206,164800,5042526570,2515,2515,2515,2515,0
20231206,164700,5042526570,2515,2515,2515,2515,0
20231206,164600,5042526570,2515,2515,2515,2515,0
20231206,164500,5042526570,2515,2515,2515,2515,0
20231206,164400,5042526570,2515,2515,2515,2515,0
20231206,164300,5042526570,2515,2515,2515,2515,0
20231206,164200,5042526570,2515,2515,2515,2515,0
20231206,164100,5042526570,2515,2515,2515,2515,0
20231206,164000,5042526570,2515,2515,2515,2515,0
20231206,163900,5042526570,2515,2515,2515,2515,0
20231206,163800,5042526570,2515,2515,2515,2515,0
20231206,163700,5042526570,2515,2515,2515,2515,0
20231206,163600,5042526570,2515,2515,2515,2515,0
20231206,163500,5042526570,2515,2515,2515,2515,0
20231206,163400,5042526570,2515,2515,2515,2515,29383
20231206,163300,5042526570,2515,2515,2515,2515,0
20231206,163200,5042526570,2515,2515,2515,2515,0
20231206,163100,5042526570,2515,2515,2515,2515,0
20231206,163000,5042526570,2515,2515,2515,2515,0
20231206,162900,5042526570,2515,2515,2515,2515,0
20231206,162800,5042526570,2515,2515,2515,2515,0
20231206,162700,5042526570,2515,2515,2515,2515,0
20231206,162600,5042526570,2515,2515,2515,2515,0
20231206,162500,5042526570,2515,2515,2515,2515,0
20231206,162400,5042526570,2515,2515,2515,2515,0
20231206,162300,5042526570,2515,2515,2515,2515,0
20231206,162200,5042526570,2515,2515,2515,2515,0
20231206,162100,5042526570,2515,2515,2515,2515,0
20231206,162000,5042526570,2515,2515,2515,2515,0
20231206,161900,5042526570,2515,2515,2515,2515,0
20231206,161800,5042526570,2515,2515,2515,2515,0
20231206,161700,5042526570,2515,2515,2515,2515,0
20231206,161600,5042526570,2515,2515,2515,2515,0
20231206,161500,5042526570,2515,2515,2515,2515,0
20231206,161400,5042526570,2515,2515,2515,2515,0
20231206,161300,5042526570,2515,2515,2515,2515,0
20231206,161200,5042526570,2515,2515,2515,2515,0
20231206,161100,5042526570,2515,2515,2515,2515,0
20231206,161000,5042526570,2515,2515,2515,2515,0
20231206,160900,5042526570,2515,2515,2515,2515,0
20231206,160800,5042526570,2515,2515,2515,2515,0
20231206,160700,5042526570,2515,2515,2515,2515,0
20231206,160600,5042526570,2515,2515,2515,2515,0
20231206,160500,5042526570,2515,2515,2515,2515,0
20231206,160400,5042526570,2515,2515,2515,2515,29383
20231206,160300,5042526570,2515,2515,2515,2515,0
20231206,160200,5042526570,2515,2515,2515,2515,0
20231206,160100,5042526570,2515,2515,2515,2515,0
20231206,160000,5042526570,2515,2515,2515,2515,0
20231206,155900,5042526570,2515,2515,2515,2515,0
20231206,155800,5042526570,2515,2515,2515,2515,0
20231206,155700,5042526570,2515,2515,2515,2515,0
20231206,155600,5042526570,2515,2515,2515,2515,0
20231206,155500,5042526570,2515,2515,2515,2515,0
20231206,155400,5042526570,2515,2515,2515,2515,0
20231206,155300,5042526570,2515,2515,2515,2515,0
20231206,155200,5042526570,2515,2515,2515,2515,0
20231206,155100,5042526570,2515,2515,2515,2515,0
20231206,155000,5042526570,2515,2515,2515,2515,0
20231206,154900,5042526570,2515,2515,2515,2515,0
20231206,154800,5042526570,2515,2515,2515,2515,0
20231206,154700,5042526570,2515,2515,2515,2515,0
20231206,154600,5042526570,2515,2515,2515,2515,0
20231206,154500,5042526570,2515,2515,2515,2515,0
20231206,154400,5042526570,2515,2515,2515,2515,0
20231206,154300,5042526570,2515,2515,2515,2515,0
20231206,154200,5042526570,2515,2515,2515,2515,0
20231206,154100,5042526570,2515,2515,2515,2515,0
20231206,154000,5042526570,2515,2515,2515,2515,0
20231206,153900,5042526570,2515,2515,2515,2515,0
20231206,153800,5042526570,2515,2515,2515,2515,0
20231206,153700,5042526570,2515,2515,2515,2515,0
20231206,153600,5042526570,2515,2515,2515,2515,0
20231206,153500,5042526570,2515,2515,2515,2515,0
20231206,153400,5042526570,2515,2515,2515,2515,29383
20231206,153300,5042526570,2515,2515,2515,2515,0
20231206,153200,5042526570,2515,2515,2515,2515,0
20231206,153100,5042526570,2515,2515,2515,2515,0
20231206,153000,5042526570,2515,2515,2515,2515,29383
20231206,152900,4968628325,2520,2520,2520,2520,0
20231206,152800,4968628325,2520,2520,2520,2520,0
20231206,152700,4968628325,2520,2520,2520,2520,0
20231206,152600,4968628325,2520,2520,2520,2520,0
20231206,152500,4968628325,2520,2520,2520,2520,0
20231206,152400,4968628325,2520,2520,2520,2520,0
20231206,152300,4968628325,2520,2520,2520,2520,0
20231206,152200,4968628325,2520,2520,2520,2520,0
20231206,152100,4968628325,2520,2520,2520,2520,0
20231206,152000,4968628325,2520,2520,2520,2520,0
20231206,151900,4968628325,2520,2515,2520,2515,2309
20231206,151800,4962815880,2520,2520,2520,2515,3433
20231206,151700,4954173035,2515,2520,2525,2515,782
20231206,151600,4952204155,2525,2520,2525,2515,5113
20231206,151500,4939337560,2525,2520,2530,2515,14996
20231206,151400,4901492950,2520,2520,2520,2515,4139
20231206,151300,4891075170,2520,2520,2520,2515,2407
20231206,151200,4885011130,2520,2520,2520,2520,1943
20231206,151100,4880114770,2520,2520,2520,2515,3097
20231206,151000,4872322160,2520,2520,2520,2515,2346
20231206,150900,4866412850,2520,2520,2520,2515,3873
20231206,150800,4856659715,2520,2515,2520,2515,1557
20231206,150700,4852743145,2515,2515,2520,2515,4268
20231206,150600,4842006290,2515,2520,2520,2515,12466
20231206,150500,4810646295,2520,2520,2520,2520,2496
20231206,150400,4804356375,2520,2520,2520,2515,2326
20231206,150300,4798494860,2520,2520,2520,2515,1347
20231206,150200,4795106495,2520,2520,2520,2515,4003
20231206,150100,4785021330,2515,2520,2520,2515,10764
20231206,150000,4757946785,2520,2515,2520,2515,1208
20231206,145900,4754908515,2520,2520,2520,2510,9217
20231206,145800,4731736190,2515,2525,2525,2515,4875
20231206,145700,4719452370,2525,2520,2525,2520,520
20231206,145600,4718139935,2520,2525,2525,2520,6640
20231206,145500,4701406895,2525,2525,2525,2520,3760
20231206,145400,4691925215,2525,2525,2530,2525,2819
20231206,145300,4684807040,2530,2525,2530,2525,2801
20231206,145200,4677733820,2530,2530,2530,2525,8157
20231206,145100,4657135555,2530,2525,2530,2525,361
20231206,145000,4656223275,2525,2530,2530,2525,2492
20231206,144900,4649918520,2530,2535,2535,2530,1137
20231206,144800,4647039720,2530,2535,2535,2530,2573
20231206,144700,4640529530,2535,2535,2535,2530,373
20231206,144600,4639584740,2530,2530,2530,2525,776
20231206,144500,4637621465,2525,2525,2530,2520,5458
20231206,144400,4623843700,2525,2525,2525,2525,1907
20231206,144300,4619028525,2520,2535,2535,2520,2720
20231206,144200,4612140215,2535,2530,2535,2525,3685
20231206,144100,4602818220,2530,2535,2535,2525,1612
20231206,144000,4598743910,2535,2525,2535,2520,38737
20231206,143900,4500952415,2530,2535,2535,2525,30124
20231206,143800,4424668865,2540,2540,2540,2535,934
20231206,143700,4422298835,2540,2545,2545,2540,6742
20231206,143600,4405174075,2540,2545,2545,2540,706
20231206,143500,4403379620,2545,2545,2545,2540,429
20231206,143400,4402288505,2540,2545,2545,2540,1241
20231206,143300,4399136165,2545,2545,2545,2540,1271
20231206,143200,4395907715,2545,2545,2545,2540,2026
20231206,143100,4390751635,2540,2545,2545,2540,3001
20231206,143000,4383128090,2545,2540,2545,2540,2798
20231206,142900,4376021165,2540,2540,2540,2535,894
20231206,142800,4373751355,2540,2540,2540,2540,288
20231206,142700,4373019835,2540,2545,2545,2540,1556
20231206,142600,4369062590,2545,2535,2545,2535,3241
20231206,142500,4360828745,2535,2540,2540,2535,506
20231206,142400,4359544455,2540,2540,2540,2540,6725
20231206,142300,4342462955,2540,2540,2540,2535,3281
20231206,142200,4334132715,2540,2545,2545,2540,6321
20231206,142100,4318077215,2545,2545,2545,2545,14
20231206,142000,4318041585,2545,2545,2545,2545,595
20231206,141900,4316527310,2545,2540,2545,2540,2134
20231206,141800,4311106870,2545,2545,2545,2540,785
20231206,141700,4309112550,2545,2545,2550,2545,1654
20231206,141600,4304903065,2545,2550,2550,2545,415
20231206,141500,4303846675,2550,2550,2550,2545,287
20231206,141400,4303114875,2550,2550,2550,2545,2042
20231206,141300,4297907780,2545,2550,2550,2545,1018
20231206,141200,4295312885,2550,2550,2550,2545,2511
20231206,141100,4288912085,2550,2545,2550,2545,5037
20231206,141000,4276092120,2545,2540,2545,2540,907
20231206,140900,4273787175,2545,2540,2545,2540,724
20231206,140800,4271948210,2535,2540,2540,2535,1173
20231206,140700,4268972630,2540,2535,2540,2535,3498
20231206,140600,4260087960,2540,2540,2545,2540,1928
20231206,140500,4255190590,2540,2545,2545,2535,4078
20231206,140400,4244832325,2545,2540,2545,2540,7107
20231206,140300,4226780360,2545,2545,2545,2540,2003
20231206,140200,4221692730,2540,2545,2545,2540,1062
20231206,140100,4218994940,2545,2545,2545,2540,715
20231206,140000,4217175510,2545,2545,2545,2540,1534
20231206,135900,4213273450,2545,2545,2545,2545,1978
20231206,135800,4208239440,2545,2545,2545,2545,1734
20231206,135700,4203826410,2545,2545,2545,2540,5309
20231206,135600,4190341035,2545,2540,2545,2540,395
20231206,135500,4189337220,2545,2545,2545,2540,465
20231206,135400,4188155800,2545,2545,2545,2545,3009
20231206,135300,4180497895,2545,2550,2550,2545,1236
20231206,135200,4177348655,2550,2550,2550,2550,3731
20231206,135100,4167834605,2550,2550,2550,2550,111
20231206,135000,4167551555,2545,2540,2545,2540,11949
20231206,134900,4137186445,2540,2540,2545,2540,371
20231206,134800,4136243675,2540,2545,2545,2540,5767
20231206,134700,4121566665,2545,2550,2550,2545,1635
20231206,134600,4117399805,2550,2545,2550,2545,574
20231206,134500,4115938965,2545,2545,2545,2545,1269
20231206,134400,4112709360,2545,2550,2550,2545,1083
20231206,134300,4109952615,2550,2550,2550,2545,1642
20231206,134200,4105767565,2550,2545,2550,2545,4210
20231206,134100,4095052040,2545,2545,2545,2540,1035
20231206,134000,4092421325,2545,2545,2545,2540,1508
20231206,133900,4088583515,2545,2545,2545,2540,2841
20231206,133800,4081362675,2545,2540,2545,2540,1532
20231206,133700,4077471345,2540,2550,2550,2540,744
20231206,133600,4075581485,2550,2545,2550,2545,1252
20231206,133500,4072394020,2550,2545,2550,2545,3956
20231206,133400,4062325550,2545,2550,2550,2545,1463
20231206,133300,4058599910,2550,2550,2550,2545,3157
20231206,133200,4050564565,2550,2550,2550,2545,1487
20231206,133100,4046772720,2550,2545,2550,2545,826
20231206,133000,4044666425,2550,2545,2550,2545,763
20231206,132900,4042724180,2545,2550,2550,2540,280
20231206,132800,4042012545,2550,2550,2550,2550,9136
20231206,132700,4018715745,2550,2550,2550,2540,1850
20231206,132600,4014011545,2550,2545,2550,2540,1301
20231206,132500,4010703335,2550,2545,2550,2545,534
20231206,132400,4009344235,2545,2545,2545,2545,4020
20231206,132300,3999113335,2545,2540,2545,2540,2892
20231206,132200,3991767630,2540,2540,2540,2540,1
20231206,132100,3991765090,2540,2540,2540,2535,83
20231206,132000,3991554320,2540,2540,2540,2535,1218
20231206,131900,3988466150,2540,2540,2540,2535,3842
20231206,131800,3978724725,2535,2540,2540,2535,237
20231206,131700,3978123925,2535,2535,2540,2535,255
20231206,131600,3977476345,2540,2540,2540,2540,908
20231206,131500,3975170025,2540,2540,2540,2535,1393
20231206,131400,3971638115,2540,2540,2540,2540,611
20231206,131300,3970086175,2540,2540,2540,2540,821
20231206,131200,3968000835,2540,2535,2540,2535,2702
20231206,131100,3961140255,2535,2535,2535,2535,791
20231206,131000,3959135070,2535,2535,2540,2535,1038
20231206,130900,3956503640,2540,2535,2540,2535,4232
20231206,130800,3945775420,2535,2530,2535,2530,3003
20231206,130700,3938172915,2530,2535,2535,2530,1146
20231206,130600,3935270800,2535,2530,2535,2530,1728
20231206,130500,3930898720,2535,2535,2540,2530,2621
20231206,130400,3924254845,2535,2540,2540,2535,2565
20231206,130300,3917752565,2535,2535,2540,2535,401
20231206,130200,3916735430,2540,2540,2540,2540,1503
20231206,130100,3912917810,2540,2540,2540,2540,1108
20231206,130000,3910103490,2540,2530,2540,2530,1797
20231206,125900,3905556570,2530,2530,2540,2530,3167
20231206,125800,3897544050,2540,2540,2540,2530,999
20231206,125700,3895008580,2540,2540,2540,2530,6814
20231206,125600,3877720060,2540,2530,2540,2530,337
20231206,125500,3876865970,2540,2530,2540,2530,7877
20231206,125400,3856907590,2540,2540,2540,2530,5741
20231206,125300,3842369835,2540,2540,2540,2535,2441
20231206,125200,3836174695,2540,2540,2540,2540,827
20231206,125100,3834074115,2540,2535,2540,2535,3391
20231206,125000,3825477415,2535,2535,2540,2535,729
20231206,124900,3823629345,2535,2535,2540,2535,2376
20231206,124800,3817606180,2535,2540,2540,2535,1738
20231206,124700,3813198540,2540,2540,2540,2540,1285
20231206,124600,3809934640,2540,2535,2540,2535,768
20231206,124500,3807986665,2535,2535,2535,2535,582
20231206,124400,3806511295,2535,2535,2540,2535,1228
20231206,124300,3803396200,2535,2540,2540,2535,447
20231206,124200,3802261450,2535,2540,2540,2535,2068
20231206,124100,3797014230,2540,2540,2540,2540,501
20231206,124000,3795741690,2540,2535,2540,2535,270
20231206,123900,3795056125,2540,2540,2540,2540,199
20231206,123800,3794550665,2540,2540,2540,2540,1324
20231206,123700,3791187705,2540,2540,2540,2535,5514
20231206,123600,3777203975,2540,2540,2540,2540,1279
20231206,123500,3773955315,2540,2540,2540,2540,282
20231206,123400,3773239035,2535,2540,2540,2535,983
20231206,123300,3770746205,2540,2540,2545,2540,1072
20231206,123200,3768023015,2540,2535,2540,2535,554
20231206,123100,3766616280,2535,2540,2540,2535,806
20231206,123000,3764572205,2540,2540,2545,2535,1290
20231206,122900,3761295720,2545,2545,2545,2545,520
20231206,122800,3759972320,2540,2545,2545,2540,763
20231206,122700,3758033990,2545,2540,2545,2540,301
20231206,122600,3757269445,2540,2545,2545,2540,676
20231206,122500,3755549135,2545,2545,2550,2540,11443
20231206,122400,3726470120,2545,2545,2550,2545,2433
20231206,122300,3720278130,2545,2540,2545,2540,358
20231206,122200,3719367025,2540,2545,2545,2540,1188
20231206,122100,3716343570,2545,2540,2545,2540,256
20231206,122000,3715693050,2540,2540,2540,2540,833
20231206,121900,3713577230,2540,2545,2545,2540,667
20231206,121800,3711880400,2545,2545,2545,2540,1267
20231206,121700,3708656090,2540,2540,2540,2540,2000
20231206,121600,3703576090,2545,2545,2545,2545,685
20231206,121500,3701832765,2545,2550,2550,2545,2821
20231206,121400,3694652320,2545,2545,2550,2545,2672
20231206,121300,3687848060,2545,2545,2545,2545,4784
20231206,121200,3675672780,2545,2545,2545,2540,3040
20231206,121100,3667936155,2545,2540,2545,2535,3100
20231206,121000,3660062155,2540,2540,2540,2540,6282
20231206,120900,3644105875,2540,2540,2545,2540,137
20231206,120800,3643757870,2545,2540,2545,2540,582
20231206,120700,3642279585,2545,2545,2545,2540,1850
20231206,120600,3637580335,2545,2545,2545,2540,2267
20231206,120500,3631811820,2545,2540,2545,2540,239
20231206,120400,3631203570,2545,2545,2545,2545,628
20231206,120300,3629605310,2540,2545,2545,2540,8969
20231206,120200,3606824020,2545,2545,2545,2540,1621
20231206,120100,3602698580,2545,2545,2545,2540,1989
20231206,120000,3597644735,2540,2540,2545,2540,1715
20231206,115900,3593288370,2540,2540,2545,2540,59
20231206,115800,3593138495,2540,2545,2545,2540,1517
20231206,115700,3589282780,2545,2540,2545,2540,241
20231206,115600,3588669535,2545,2545,2545,2540,282
20231206,115500,3587953050,2540,2545,2545,2540,209
20231206,115400,3587421645,2545,2545,2545,2540,3107
20231206,115300,3579514980,2540,2545,2550,2540,2004
20231206,115200,3574415450,2550,2550,2550,2550,46
20231206,115100,3574298150,2545,2550,2550,2540,953
20231206,115000,3571868500,2550,2550,2550,2550,1400
20231206,114900,3568298500,2550,2550,2550,2545,3102
20231206,114800,3560403690,2545,2555,2555,2545,7786
20231206,114700,3540582865,2555,2550,2555,2545,6866
20231206,114600,3523084580,2550,2545,2550,2545,732
20231206,114500,3521220150,2545,2550,2550,2545,2565
20231206,114400,3514679415,2555,2550,2555,2550,7055
20231206,114300,3496688445,2550,2550,2550,2550,1790
20231206,114200,3492123945,2550,2550,2555,2545,2511
20231206,114100,3485719540,2550,2555,2555,2550,3002
20231206,114000,3478062885,2555,2555,2555,2550,21632
20231206,113900,3422857710,2555,2555,2555,2550,1210
20231206,113800,3419769475,2555,2555,2555,2550,6159
20231206,113700,3404048405,2555,2550,2555,2545,32060
20231206,113600,3322303405,2550,2545,2550,2540,12434
20231206,113500,3290662315,2540,2545,2545,2540,3686
20231206,113400,3281281455,2545,2545,2545,2540,1110
20231206,113300,3278456690,2540,2540,2545,2540,7927
20231206,113200,3258283730,2545,2540,2545,2535,2225
20231206,113100,3252633410,2540,2540,2540,2535,3899
20231206,113000,3242730960,2535,2540,2540,2535,3246
20231206,112900,3234486170,2540,2535,2540,2535,1856
20231206,112800,3229775645,2535,2535,2540,2535,2257
20231206,112700,3224054125,2535,2535,2540,2530,2114
20231206,112600,3218703420,2540,2545,2545,2540,8539
20231206,112500,3197013360,2545,2540,2545,2535,4959
20231206,112400,3184419295,2540,2535,2540,2535,4909
20231206,112300,3171973975,2530,2535,2535,2525,1676
20231206,112200,3167740705,2530,2530,2535,2525,6066
20231206,112100,3152393705,2530,2530,2535,2530,6190
20231206,112000,3136730450,2535,2535,2535,2535,204
20231206,111900,3136213310,2535,2535,2535,2530,220
20231206,111800,3135656550,2535,2530,2535,2530,233
20231206,111700,3135067040,2535,2535,2535,2530,4693
20231206,111600,3123180460,2535,2535,2535,2530,5153
20231206,111500,3110127390,2530,2535,2535,2530,1058
20231206,111400,3107446590,2535,2535,2535,2530,249
20231206,111300,3106815430,2535,2535,2535,2530,477
20231206,111200,3105607995,2535,2525,2535,2525,367
20231206,111100,3104681065,2535,2535,2535,2525,6267
20231206,111000,3088799580,2535,2530,2535,2525,3641
20231206,110900,3079576600,2520,2535,2535,2520,13227
20231206,110800,3046126930,2535,2525,2535,2525,11329
20231206,110700,3017486305,2525,2530,2530,2520,4924
20231206,110600,3005052320,2530,2530,2530,2530,753
20231206,110500,3003147230,2530,2530,2530,2530,22
20231206,110400,3003091570,2530,2530,2530,2525,13852
20231206,110300,2968101270,2530,2525,2530,2520,2148
20231206,110200,2962682120,2525,2525,2530,2525,2507
20231206,110100,2956349940,2525,2525,2530,2520,6290
20231206,110000,2940447875,2525,2525,2525,2520,10130
20231206,105900,2914875680,2525,2520,2525,2520,280
20231206,105800,2914169405,2520,2525,2525,2520,3355
20231206,105700,2905714420,2520,2525,2525,2520,3268
20231206,105600,2897474645,2525,2520,2525,2520,1118
20231206,105500,2894651795,2525,2520,2525,2520,468
20231206,105400,2893470595,2525,2520,2525,2520,1412
20231206,105300,2889911345,2525,2520,2525,2520,4978
20231206,105200,2877361770,2520,2520,2520,2520,338
20231206,105100,2876510010,2520,2520,2520,2520,1357
20231206,105000,2873090370,2520,2520,2520,2520,660
20231206,104900,2871427170,2520,2525,2525,2515,4447
20231206,104800,2860221730,2520,2530,2530,2520,787
20231206,104700,2858235375,2530,2525,2530,2525,5590
20231206,104600,2844111900,2525,2525,2525,2525,10563
20231206,104500,2817440325,2525,2520,2525,2515,6993
20231206,104400,2799817965,2520,2520,2520,2515,1252
20231206,104300,2796662935,2515,2515,2520,2510,8055
20231206,104200,2776404535,2515,2515,2515,2515,1955
20231206,104100,2771487710,2515,2510,2515,2510,965
20231206,104000,2769065540,2510,2510,2510,2505,3935
20231206,103900,2759188695,2510,2510,2515,2510,1485
20231206,103800,2755456815,2515,2515,2515,2510,2057
20231206,103700,2750283960,2515,2505,2515,2500,10993
20231206,103600,2722725780,2500,2500,2505,2500,20472
20231206,103500,2671540465,2495,2500,2500,2495,2599
20231206,103400,2665046640,2495,2500,2500,2495,2312
20231206,103300,2659277700,2500,2495,2500,2495,1708
20231206,103200,2655016225,2500,2495,2500,2490,6849
20231206,103100,2637937185,2500,2500,2500,2490,1874
20231206,103000,2633265350,2505,2500,2505,2490,14254
20231206,102900,2597712390,2500,2500,2505,2495,5352
20231206,102800,2584326035,2500,2505,2505,2495,29315
20231206,102700,2511047190,2505,2510,2510,2505,164
20231206,102600,2510636220,2510,2505,2510,2505,3796
20231206,102500,2501122210,2500,2505,2505,2500,6355
20231206,102400,2485228465,2505,2505,2505,2505,2528
20231206,102300,2478895825,2510,2510,2510,2505,1556
20231206,102200,2474997875,2505,2505,2510,2505,4512
20231206,102100,2463695310,2510,2510,2510,2510,78
20231206,102000,2463499530,2505,2510,2510,2505,916
20231206,101900,2461202990,2510,2510,2510,2500,1672
20231206,101800,2457011925,2510,2510,2510,2510,8357
20231206,101700,2436035855,2510,2510,2510,2500,2625
20231206,101600,2429457005,2510,2505,2510,2505,3923
20231206,101500,2419628390,2505,2505,2510,2505,10925
20231206,101400,2392218425,2510,2510,2510,2505,363
20231206,101300,2391308330,2510,2510,2510,2500,1484
20231206,101200,2387587010,2510,2505,2510,2500,8035
20231206,101100,2367497720,2505,2505,2505,2500,4901
20231206,101000,2355220740,2505,2505,2510,2505,8202
20231206,100900,2334673535,2505,2505,2510,2505,1501
20231206,100800,2330913180,2510,2510,2510,2505,1115
20231206,100700,2328117030,2510,2515,2515,2505,12148
20231206,100600,2297629205,2515,2510,2515,2505,7172
20231206,100500,2279629075,2510,2510,2510,2505,6691
20231206,100400,2262835210,2510,2505,2510,2505,1022
20231206,100300,2260274735,2500,2505,2505,2500,4052
20231206,100200,2250124500,2505,2500,2505,2500,1314
20231206,100100,2246837930,2505,2505,2505,2495,1550
20231206,100000,2242960180,2495,2510,2510,2495,11860
20231206,095900,2213241930,2505,2495,2505,2490,14249
20231206,095800,2177610855,2495,2495,2495,2490,620
20231206,095700,2176064030,2495,2490,2495,2485,11237
20231206,095600,2148084155,2490,2490,2490,2485,1876
20231206,095500,2143414420,2485,2490,2495,2485,15269
20231206,095400,2105422095,2490,2490,2495,2490,6340
20231206,095300,2089609480,2495,2490,2495,2485,6112
20231206,095200,2074400070,2490,2490,2490,2485,5117
20231206,095100,2061670180,2490,2490,2490,2485,14999
20231206,095000,2024363220,2485,2490,2500,2485,13819
20231206,094900,1989950685,2490,2495,2500,2490,6673
20231206,094800,1973321840,2490,2490,2495,2490,4619
20231206,094700,1961801010,2490,2495,2495,2490,8359
20231206,094600,1940977615,2495,2490,2495,2485,1908
20231206,094500,1936228835,2485,2495,2495,2485,9796
20231206,094400,1911822370,2495,2490,2495,2485,9299
20231206,094300,1888693465,2485,2490,2490,2480,12534
20231206,094200,1857546300,2490,2485,2490,2480,5143
20231206,094100,1844765685,2485,2485,2485,2480,15390
20231206,094000,1806593740,2480,2485,2485,2480,18260
20231206,093900,1761293965,2480,2490,2490,2480,18279
20231206,093800,1715883750,2490,2495,2495,2485,7909
20231206,093700,1696219825,2490,2495,2495,2485,14396
20231206,093600,1660393005,2495,2485,2495,2485,10387
20231206,093500,1634545730,2490,2490,2495,2485,39439
20231206,093400,1536386930,2490,2500,2500,2490,25498
20231206,093300,1472774030,2505,2500,2505,2500,15628
20231206,093200,1433691835,2500,2500,2505,2500,1194
20231206,093100,1430703585,2505,2510,2510,2500,15307
20231206,093000,1392393010,2510,2510,2510,2505,3549
20231206,092900,1383489275,2515,2505,2515,2505,11018
20231206,092800,1355858940,2505,2510,2510,2505,14655
20231206,092700,1319143490,2510,2510,2510,2505,8430
20231206,092600,1298021320,2505,2510,2510,2505,4412
20231206,092500,1286959990,2505,2510,2510,2505,7602
20231206,092400,1267891960,2510,2500,2510,2495,12871
20231206,092300,1235680940,2500,2500,2505,2495,11844
20231206,092200,1206074130,2495,2495,2500,2490,10640
20231206,092100,1179529450,2495,2505,2510,2490,84393
20231206,092000,968493845,2510,2510,2510,2505,38603
20231206,091900,871656120,2510,2510,2510,2505,23603
20231206,091800,812482530,2510,2515,2515,2510,14881
20231206,091700,775128605,2515,2515,2515,2510,10609
20231206,091600,748465345,2515,2510,2515,2510,13956
20231206,091500,713392300,2515,2510,2515,2505,17770
20231206,091400,668793035,2510,2515,2520,2510,26322
20231206,091300,602657655,2515,2515,2520,2515,25268
20231206,091200,539090595,2520,2520,2525,2520,11432
20231206,091100,510277510,2525,2525,2530,2520,4860
20231206,091000,498018160,2525,2525,2530,2520,22576
20231206,090900,440993660,2530,2525,2530,2525,9058
20231206,090800,418095340,2525,2520,2525,2520,6579
20231206,090700,401489065,2525,2525,2530,2520,9382
20231206,090600,377796790,2525,2515,2530,2515,9908
20231206,090500,352822600,2520,2530,2530,2515,12655
20231206,090400,320966630,2530,2520,2530,2515,27612
20231206,090300,251360845,2525,2530,2530,2515,25919
20231206,090200,185961850,2540,2520,2540,2520,2461
20231206,090100,179740960,2520,2550,2550,2520,37686
20231206,090000,84415720,2550,2555,2555,2530,32717