stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183400,7511223145,2445,2445,2445,2445,32563
20231207,183300,7511223145,2445,2445,2445,2445,0
20231207,183200,7511223145,2445,2445,2445,2445,0
20231207,183100,7511223145,2445,2445,2445,2445,0
20231207,183000,7511223145,2445,2445,2445,2445,0
20231207,182900,7511223145,2445,2445,2445,2445,0
20231207,182800,7511223145,2445,2445,2445,2445,0
20231207,182700,7511223145,2445,2445,2445,2445,0
20231207,182600,7511223145,2445,2445,2445,2445,0
20231207,182500,7511223145,2445,2445,2445,2445,0
20231207,182400,7511223145,2445,2445,2445,2445,0
20231207,182300,7511223145,2445,2445,2445,2445,0
20231207,182200,7511223145,2445,2445,2445,2445,0
20231207,182100,7511223145,2445,2445,2445,2445,0
20231207,182000,7511223145,2445,2445,2445,2445,0
20231207,181900,7511223145,2445,2445,2445,2445,0
20231207,181800,7511223145,2445,2445,2445,2445,0
20231207,181700,7511223145,2445,2445,2445,2445,0
20231207,181600,7511223145,2445,2445,2445,2445,0
20231207,181500,7511223145,2445,2445,2445,2445,0
20231207,181400,7511223145,2445,2445,2445,2445,0
20231207,181300,7511223145,2445,2445,2445,2445,0
20231207,181200,7511223145,2445,2445,2445,2445,0
20231207,181100,7511223145,2445,2445,2445,2445,0
20231207,181000,7511223145,2445,2445,2445,2445,0
20231207,180900,7511223145,2445,2445,2445,2445,0
20231207,180800,7511223145,2445,2445,2445,2445,0
20231207,180700,7511223145,2445,2445,2445,2445,0
20231207,180600,7511223145,2445,2445,2445,2445,0
20231207,180500,7511223145,2445,2445,2445,2445,0
20231207,180400,7511223145,2445,2445,2445,2445,32563
20231207,180300,7511223145,2445,2445,2445,2445,0
20231207,180200,7511223145,2445,2445,2445,2445,0
20231207,180100,7511223145,2445,2445,2445,2445,0
20231207,180000,7511223145,2445,2445,2445,2445,0
20231207,175900,7511223145,2445,2445,2445,2445,0
20231207,175800,7511223145,2445,2445,2445,2445,0
20231207,175700,7511223145,2445,2445,2445,2445,0
20231207,175600,7511223145,2445,2445,2445,2445,0
20231207,175500,7511223145,2445,2445,2445,2445,0
20231207,175400,7511223145,2445,2445,2445,2445,0
20231207,175300,7511223145,2445,2445,2445,2445,0
20231207,175200,7511223145,2445,2445,2445,2445,0
20231207,175100,7511223145,2445,2445,2445,2445,0
20231207,175000,7511223145,2445,2445,2445,2445,0
20231207,174900,7511223145,2445,2445,2445,2445,0
20231207,174800,7511223145,2445,2445,2445,2445,0
20231207,174700,7511223145,2445,2445,2445,2445,0
20231207,174600,7511223145,2445,2445,2445,2445,0
20231207,174500,7511223145,2445,2445,2445,2445,0
20231207,174400,7511223145,2445,2445,2445,2445,0
20231207,174300,7511223145,2445,2445,2445,2445,0
20231207,174200,7511223145,2445,2445,2445,2445,0
20231207,174100,7511223145,2445,2445,2445,2445,0
20231207,174000,7511223145,2445,2445,2445,2445,0
20231207,173900,7511223145,2445,2445,2445,2445,0
20231207,173800,7511223145,2445,2445,2445,2445,0
20231207,173700,7511223145,2445,2445,2445,2445,0
20231207,173600,7511223145,2445,2445,2445,2445,0
20231207,173500,7511223145,2445,2445,2445,2445,0
20231207,173400,7511223145,2445,2445,2445,2445,32563
20231207,173300,7511223145,2445,2445,2445,2445,0
20231207,173200,7511223145,2445,2445,2445,2445,0
20231207,173100,7511223145,2445,2445,2445,2445,0
20231207,173000,7511223145,2445,2445,2445,2445,0
20231207,172900,7511223145,2445,2445,2445,2445,0
20231207,172800,7511223145,2445,2445,2445,2445,0
20231207,172700,7511223145,2445,2445,2445,2445,0
20231207,172600,7511223145,2445,2445,2445,2445,0
20231207,172500,7511223145,2445,2445,2445,2445,0
20231207,172400,7511223145,2445,2445,2445,2445,0
20231207,172300,7511223145,2445,2445,2445,2445,0
20231207,172200,7511223145,2445,2445,2445,2445,0
20231207,172100,7511223145,2445,2445,2445,2445,0
20231207,172000,7511223145,2445,2445,2445,2445,0
20231207,171900,7511223145,2445,2445,2445,2445,0
20231207,171800,7511223145,2445,2445,2445,2445,0
20231207,171700,7511223145,2445,2445,2445,2445,0
20231207,171600,7511223145,2445,2445,2445,2445,0
20231207,171500,7511223145,2445,2445,2445,2445,0
20231207,171400,7511223145,2445,2445,2445,2445,0
20231207,171300,7511223145,2445,2445,2445,2445,0
20231207,171200,7511223145,2445,2445,2445,2445,0
20231207,171100,7511223145,2445,2445,2445,2445,0
20231207,171000,7511223145,2445,2445,2445,2445,0
20231207,170900,7511223145,2445,2445,2445,2445,0
20231207,170800,7511223145,2445,2445,2445,2445,0
20231207,170700,7511223145,2445,2445,2445,2445,0
20231207,170600,7511223145,2445,2445,2445,2445,0
20231207,170500,7511223145,2445,2445,2445,2445,0
20231207,170400,7511223145,2445,2445,2445,2445,32563
20231207,170300,7511223145,2445,2445,2445,2445,0
20231207,170200,7511223145,2445,2445,2445,2445,0
20231207,170100,7511223145,2445,2445,2445,2445,0
20231207,170000,7511223145,2445,2445,2445,2445,0
20231207,165900,7511223145,2445,2445,2445,2445,0
20231207,165800,7511223145,2445,2445,2445,2445,0
20231207,165700,7511223145,2445,2445,2445,2445,0
20231207,165600,7511223145,2445,2445,2445,2445,0
20231207,165500,7511223145,2445,2445,2445,2445,0
20231207,165400,7511223145,2445,2445,2445,2445,0
20231207,165300,7511223145,2445,2445,2445,2445,0
20231207,165200,7511223145,2445,2445,2445,2445,0
20231207,165100,7511223145,2445,2445,2445,2445,0
20231207,165000,7511223145,2445,2445,2445,2445,0
20231207,164900,7511223145,2445,2445,2445,2445,0
20231207,164800,7511223145,2445,2445,2445,2445,0
20231207,164700,7511223145,2445,2445,2445,2445,0
20231207,164600,7511223145,2445,2445,2445,2445,0
20231207,164500,7511223145,2445,2445,2445,2445,0
20231207,164400,7511223145,2445,2445,2445,2445,0
20231207,164300,7511223145,2445,2445,2445,2445,0
20231207,164200,7511223145,2445,2445,2445,2445,0
20231207,164100,7511223145,2445,2445,2445,2445,0
20231207,164000,7511223145,2445,2445,2445,2445,0
20231207,163900,7511223145,2445,2445,2445,2445,0
20231207,163800,7511223145,2445,2445,2445,2445,0
20231207,163700,7511223145,2445,2445,2445,2445,0
20231207,163600,7511223145,2445,2445,2445,2445,0
20231207,163500,7511223145,2445,2445,2445,2445,0
20231207,163400,7511223145,2445,2445,2445,2445,32563
20231207,163300,7511223145,2445,2445,2445,2445,0
20231207,163200,7511223145,2445,2445,2445,2445,0
20231207,163100,7511223145,2445,2445,2445,2445,0
20231207,163000,7511223145,2445,2445,2445,2445,0
20231207,162900,7511223145,2445,2445,2445,2445,0
20231207,162800,7511223145,2445,2445,2445,2445,0
20231207,162700,7511223145,2445,2445,2445,2445,0
20231207,162600,7511223145,2445,2445,2445,2445,0
20231207,162500,7511223145,2445,2445,2445,2445,0
20231207,162400,7511223145,2445,2445,2445,2445,0
20231207,162300,7511223145,2445,2445,2445,2445,0
20231207,162200,7511223145,2445,2445,2445,2445,0
20231207,162100,7511223145,2445,2445,2445,2445,0
20231207,162000,7511223145,2445,2445,2445,2445,0
20231207,161900,7511223145,2445,2445,2445,2445,0
20231207,161800,7511223145,2445,2445,2445,2445,0
20231207,161700,7511223145,2445,2445,2445,2445,0
20231207,161600,7511223145,2445,2445,2445,2445,0
20231207,161500,7511223145,2445,2445,2445,2445,0
20231207,161400,7511223145,2445,2445,2445,2445,0
20231207,161300,7511223145,2445,2445,2445,2445,0
20231207,161200,7511223145,2445,2445,2445,2445,0
20231207,161100,7511223145,2445,2445,2445,2445,0
20231207,161000,7511223145,2445,2445,2445,2445,0
20231207,160900,7511223145,2445,2445,2445,2445,0
20231207,160800,7511223145,2445,2445,2445,2445,0
20231207,160700,7511223145,2445,2445,2445,2445,0
20231207,160600,7511223145,2445,2445,2445,2445,0
20231207,160500,7511223145,2445,2445,2445,2445,0
20231207,160400,7511223145,2445,2445,2445,2445,32563
20231207,160300,7511223145,2445,2445,2445,2445,0
20231207,160200,7511223145,2445,2445,2445,2445,0
20231207,160100,7511223145,2445,2445,2445,2445,0
20231207,160000,7511223145,2445,2445,2445,2445,0
20231207,155900,7511223145,2445,2445,2445,2445,0
20231207,155800,7511223145,2445,2445,2445,2445,0
20231207,155700,7511223145,2445,2445,2445,2445,0
20231207,155600,7511223145,2445,2445,2445,2445,0
20231207,155500,7511223145,2445,2445,2445,2445,0
20231207,155400,7511223145,2445,2445,2445,2445,0
20231207,155300,7511223145,2445,2445,2445,2445,0
20231207,155200,7511223145,2445,2445,2445,2445,0
20231207,155100,7511223145,2445,2445,2445,2445,0
20231207,155000,7511223145,2445,2445,2445,2445,0
20231207,154900,7511223145,2445,2445,2445,2445,0
20231207,154800,7511223145,2445,2445,2445,2445,0
20231207,154700,7511223145,2445,2445,2445,2445,0
20231207,154600,7511223145,2445,2445,2445,2445,0
20231207,154500,7511223145,2445,2445,2445,2445,0
20231207,154400,7511223145,2445,2445,2445,2445,0
20231207,154300,7511223145,2445,2445,2445,2445,0
20231207,154200,7511223145,2445,2445,2445,2445,0
20231207,154100,7511223145,2445,2445,2445,2445,0
20231207,154000,7511223145,2445,2445,2445,2445,0
20231207,153900,7511223145,2445,2445,2445,2445,0
20231207,153800,7511223145,2445,2445,2445,2445,0
20231207,153700,7511223145,2445,2445,2445,2445,0
20231207,153600,7511223145,2445,2445,2445,2445,0
20231207,153500,7511223145,2445,2445,2445,2445,0
20231207,153400,7511223145,2445,2445,2445,2445,32563
20231207,153300,7511223145,2445,2445,2445,2445,0
20231207,153200,7511223145,2445,2445,2445,2445,0
20231207,153100,7511223145,2445,2445,2445,2445,0
20231207,153000,7511223145,2445,2445,2445,2445,32563
20231207,152900,7431606610,2445,2445,2445,2445,0
20231207,152800,7431606610,2445,2445,2445,2445,0
20231207,152700,7431606610,2445,2445,2445,2445,0
20231207,152600,7431606610,2445,2445,2445,2445,0
20231207,152500,7431606610,2445,2445,2445,2445,0
20231207,152400,7431606610,2445,2445,2445,2445,0
20231207,152300,7431606610,2445,2445,2445,2445,0
20231207,152200,7431606610,2445,2445,2445,2445,0
20231207,152100,7431606610,2445,2445,2445,2445,0
20231207,152000,7431606610,2445,2445,2445,2445,0
20231207,151900,7431606610,2445,2440,2445,2435,18349
20231207,151800,7386838195,2440,2435,2440,2435,21894
20231207,151700,7333476900,2440,2440,2440,2435,2412
20231207,151600,7327596955,2440,2440,2440,2435,12010
20231207,151500,7298330235,2440,2440,2445,2435,13658
20231207,151400,7265007160,2440,2440,2445,2440,133910
20231207,151300,6938215415,2445,2445,2445,2440,19284
20231207,151200,6891139510,2445,2445,2445,2440,7500
20231207,151100,6872802235,2445,2445,2445,2440,37812
20231207,151000,6780378495,2445,2450,2450,2445,4244
20231207,150900,6769994195,2450,2450,2450,2445,7078
20231207,150800,6752658110,2450,2445,2450,2445,21242
20231207,150700,6700688100,2450,2445,2450,2445,6365
20231207,150600,6685101200,2445,2450,2450,2445,6439
20231207,150500,6669347265,2450,2450,2450,2445,1445
20231207,150400,6665809270,2445,2450,2450,2445,4275
20231207,150300,6655351030,2450,2445,2450,2445,1256
20231207,150200,6652273840,2450,2450,2450,2450,1316
20231207,150100,6649049640,2450,2450,2450,2445,10139
20231207,150000,6624215130,2445,2450,2450,2445,1995
20231207,145900,6619331955,2450,2450,2450,2445,1583
20231207,145800,6615453610,2450,2450,2450,2445,1745
20231207,145700,6611181360,2450,2450,2450,2445,5627
20231207,145600,6597406300,2450,2450,2450,2445,6202
20231207,145500,6582231680,2450,2450,2450,2450,1073
20231207,145400,6579602830,2445,2450,2450,2445,4064
20231207,145300,6569650800,2445,2450,2450,2445,4896
20231207,145200,6557665665,2450,2445,2450,2445,1648
20231207,145100,6553628090,2445,2450,2450,2445,6111
20231207,145000,6538657010,2450,2450,2450,2445,5629
20231207,144900,6524892455,2450,2450,2450,2445,1269
20231207,144800,6521785515,2450,2445,2450,2445,4353
20231207,144700,6511140670,2450,2450,2450,2445,6580
20231207,144600,6495049670,2445,2450,2450,2445,6420
20231207,144500,6479325810,2445,2450,2450,2445,719
20231207,144400,6477564525,2450,2450,2450,2445,5857
20231207,144300,6463237200,2450,2450,2450,2445,2706
20231207,144200,6456620790,2450,2450,2450,2445,3422
20231207,144100,6448236895,2450,2455,2455,2445,10437
20231207,144000,6422686725,2455,2450,2455,2450,3805
20231207,143900,6413362440,2455,2445,2455,2445,7613
20231207,143800,6394711105,2450,2450,2450,2445,4191
20231207,143700,6384458445,2450,2450,2450,2445,7852
20231207,143600,6365222030,2450,2450,2450,2445,2018
20231207,143500,6360280785,2450,2450,2450,2450,1989
20231207,143400,6355407735,2445,2450,2450,2445,5418
20231207,143300,6342145215,2450,2450,2450,2445,640
20231207,143200,6340578430,2450,2445,2450,2445,6222
20231207,143100,6325361645,2450,2445,2450,2445,6978
20231207,143000,6308291505,2450,2450,2450,2445,8892
20231207,142900,6286524740,2445,2450,2450,2445,17137
20231207,142800,6244606510,2450,2450,2450,2445,3763
20231207,142700,6235390035,2445,2445,2450,2445,347
20231207,142600,6234539915,2450,2445,2450,2445,1724
20231207,142500,6230322460,2445,2450,2450,2445,1096
20231207,142400,6227640315,2450,2445,2450,2445,2832
20231207,142300,6220706115,2450,2450,2450,2445,2772
20231207,142200,6213914785,2450,2450,2450,2445,7629
20231207,142100,6195245500,2450,2455,2455,2445,13867
20231207,142000,6161334325,2455,2455,2455,2445,136346
20231207,141900,5827303135,2455,2455,2455,2450,3881
20231207,141800,5817776780,2455,2455,2455,2455,5496
20231207,141700,5804284100,2455,2455,2455,2450,16537
20231207,141600,5763765765,2455,2455,2455,2450,3590
20231207,141500,5754954315,2455,2455,2455,2450,6735
20231207,141400,5738431440,2455,2455,2455,2455,1945
20231207,141300,5733656465,2455,2455,2455,2450,4404
20231207,141200,5722862740,2455,2455,2455,2455,16582
20231207,141100,5682153930,2455,2460,2460,2455,17288
20231207,141000,5639711760,2460,2460,2460,2455,12925
20231207,140900,5607980810,2460,2455,2460,2455,17035
20231207,140800,5566156810,2455,2455,2460,2455,9877
20231207,140700,5541904025,2455,2460,2460,2455,1275
20231207,140600,5538769380,2460,2460,2460,2460,4083
20231207,140500,5528725200,2460,2460,2460,2455,2701
20231207,140400,5522080790,2455,2465,2465,2455,40980
20231207,140300,5421281060,2465,2465,2465,2465,2332
20231207,140200,5415532680,2465,2465,2465,2465,3005
20231207,140100,5408125355,2460,2465,2465,2460,4539
20231207,140000,5396937510,2465,2465,2465,2465,1449
20231207,135900,5393365725,2465,2465,2465,2465,1130
20231207,135800,5390580275,2465,2465,2465,2465,270
20231207,135700,5389914725,2465,2465,2465,2460,725
20231207,135600,5388128600,2465,2465,2465,2460,5248
20231207,135500,5375194780,2465,2460,2465,2460,6258
20231207,135400,5359770585,2465,2465,2465,2460,4314
20231207,135300,5349156630,2460,2465,2465,2460,320
20231207,135200,5348368605,2465,2465,2465,2460,1399
20231207,135100,5344922070,2465,2460,2465,2460,3319
20231207,135000,5336746685,2460,2460,2460,2460,140
20231207,134900,5336402285,2465,2460,2465,2460,3438
20231207,134800,5327944280,2460,2465,2465,2460,67
20231207,134700,5327779380,2460,2460,2465,2460,161
20231207,134600,5327383315,2460,2465,2465,2460,2376
20231207,134500,5321533875,2460,2465,2465,2460,252
20231207,134400,5320913855,2460,2460,2465,2460,2350
20231207,134300,5315130965,2465,2465,2465,2460,2816
20231207,134200,5308195025,2460,2460,2465,2460,1432
20231207,134100,5304672300,2460,2465,2465,2460,567
20231207,134000,5303274935,2465,2465,2465,2465,148
20231207,133900,5302910115,2465,2465,2465,2465,10934
20231207,133800,5275957805,2465,2460,2465,2460,331
20231207,133700,5275143295,2465,2460,2465,2460,4535
20231207,133600,5263971420,2460,2465,2465,2460,372
20231207,133500,5263056235,2465,2465,2465,2460,1524
20231207,133400,5259302055,2465,2465,2465,2460,5456
20231207,133300,5245869085,2465,2465,2465,2465,162
20231207,133200,5245469755,2465,2465,2465,2460,1931
20231207,133100,5240718640,2465,2465,2465,2465,2979
20231207,133000,5233375405,2465,2470,2470,2465,8762
20231207,132900,5211776780,2470,2465,2470,2460,8193
20231207,132800,5191585185,2465,2465,2465,2465,4780
20231207,132700,5179802485,2470,2470,2470,2465,313
20231207,132600,5179029880,2465,2465,2470,2465,2319
20231207,132500,5173311640,2465,2465,2465,2460,7215
20231207,132400,5155529165,2460,2465,2465,2460,450
20231207,132300,5154420415,2460,2465,2465,2460,65
20231207,132200,5154260395,2465,2460,2465,2460,1795
20231207,132100,5149843830,2465,2465,2465,2460,3128
20231207,132000,5142140360,2465,2460,2465,2460,1723
20231207,131900,5137901775,2465,2465,2465,2460,1451
20231207,131800,5134330210,2465,2460,2465,2460,141
20231207,131700,5133983155,2465,2465,2465,2465,90
20231207,131600,5133761305,2465,2465,2465,2460,2747
20231207,131500,5127003565,2465,2465,2465,2460,1205
20231207,131400,5124039240,2455,2465,2465,2455,5761
20231207,131300,5109867225,2460,2465,2465,2460,273
20231207,131200,5109194780,2465,2455,2465,2455,2920
20231207,131100,5102020820,2460,2460,2460,2455,238
20231207,131000,5101436170,2455,2455,2460,2455,7156
20231207,130900,5083867985,2455,2460,2460,2455,2085
20231207,130800,5078745455,2460,2460,2460,2455,719
20231207,130700,5076979270,2460,2460,2460,2455,831
20231207,130600,5074935840,2460,2455,2460,2455,7809
20231207,130500,5055728645,2460,2455,2460,2455,1417
20231207,130400,5052247225,2455,2455,2460,2455,1825
20231207,130300,5047766260,2455,2460,2460,2455,1574
20231207,130200,5043894720,2460,2460,2460,2455,456
20231207,130100,5042775110,2455,2460,2460,2455,418
20231207,130000,5041746835,2460,2460,2460,2460,1676
20231207,125900,5037623875,2460,2460,2460,2460,1112
20231207,125800,5034888355,2460,2460,2460,2460,2023
20231207,125700,5029911775,2460,2460,2460,2455,744
20231207,125600,5028082540,2460,2460,2465,2460,1196
20231207,125500,5025137875,2460,2460,2465,2460,798
20231207,125400,5023174670,2465,2460,2465,2460,2443
20231207,125300,5017164340,2460,2460,2460,2455,4683
20231207,125200,5005645910,2460,2460,2460,2455,58
20231207,125100,5005503260,2455,2465,2465,2455,6735
20231207,125000,4988945200,2465,2460,2465,2455,2498
20231207,124900,4982798130,2460,2455,2460,2455,9054
20231207,124800,4960537045,2460,2460,2460,2455,2306
20231207,124700,4954864300,2460,2460,2460,2455,511
20231207,124600,4953607290,2460,2460,2460,2455,334
20231207,124500,4952785750,2460,2460,2460,2460,1039
20231207,124400,4950229810,2460,2455,2460,2455,1939
20231207,124300,4945468770,2455,2455,2460,2455,1076
20231207,124200,4942822460,2455,2460,2460,2455,194
20231207,124100,4942345530,2460,2455,2460,2450,16432
20231207,124000,4901985665,2455,2455,2455,2450,16627
20231207,123900,4861186620,2455,2455,2455,2450,11849
20231207,123800,4832100920,2455,2455,2455,2450,6131
20231207,123700,4817049515,2455,2455,2455,2450,3050
20231207,123600,4809561810,2455,2450,2455,2450,9255
20231207,123500,4786845935,2455,2455,2455,2450,4081
20231207,123400,4776828860,2455,2455,2455,2450,3998
20231207,123300,4767014620,2455,2455,2455,2450,24363
20231207,123200,4707209675,2455,2460,2460,2455,5328
20231207,123100,4694117300,2455,2460,2460,2455,20500
20231207,123000,4643787705,2460,2460,2460,2460,2090
20231207,122900,4638646305,2455,2455,2460,2455,2510
20231207,122800,4632484235,2460,2460,2460,2460,728
20231207,122700,4630693355,2460,2460,2465,2455,6048
20231207,122600,4615826080,2465,2465,2465,2460,2805
20231207,122500,4608923805,2465,2465,2465,2460,621
20231207,122400,4607394170,2465,2465,2465,2460,6243
20231207,122300,4592010590,2460,2460,2465,2460,3710
20231207,122200,4582883960,2460,2465,2465,2460,3037
20231207,122100,4575412910,2460,2460,2465,2460,110
20231207,122000,4575142305,2460,2460,2460,2460,2617
20231207,121900,4568704485,2465,2460,2465,2460,2822
20231207,121800,4561762325,2460,2465,2465,2460,904
20231207,121700,4559538125,2465,2460,2465,2460,17
20231207,121600,4559496255,2460,2460,2460,2460,648
20231207,121500,4557902175,2465,2460,2465,2460,138
20231207,121400,4557562660,2460,2460,2465,2460,3893
20231207,121300,4547984820,2465,2460,2465,2460,5833
20231207,121200,4533635635,2460,2460,2465,2460,1535
20231207,121100,4529858980,2460,2460,2465,2460,3158
20231207,121000,4522085640,2465,2465,2465,2460,1131
20231207,120900,4519302725,2460,2465,2465,2460,1040
20231207,120800,4516744125,2465,2465,2465,2460,123
20231207,120700,4516441085,2465,2465,2465,2460,91
20231207,120600,4516217010,2465,2465,2465,2460,1241
20231207,120500,4513163055,2465,2465,2465,2460,1274
20231207,120400,4510026645,2465,2460,2465,2460,3749
20231207,120300,4500802990,2460,2460,2465,2460,3519
20231207,120200,4492146245,2460,2465,2465,2460,40
20231207,120100,4492047800,2460,2465,2465,2460,1023
20231207,120000,4489531105,2465,2460,2465,2460,11056
20231207,115900,4462324870,2460,2455,2460,2455,556
20231207,115800,4460957610,2460,2460,2460,2455,1355
20231207,115700,4457625825,2460,2455,2460,2455,4767
20231207,115600,4445908085,2460,2455,2460,2455,3302
20231207,115500,4437798870,2455,2455,2460,2455,3872
20231207,115400,4428293000,2455,2455,2460,2450,41859
20231207,115300,4325644330,2460,2460,2460,2455,401
20231207,115200,4324658800,2460,2455,2460,2455,669
20231207,115100,4323016330,2455,2455,2460,2455,7431
20231207,115000,4304771715,2460,2460,2460,2455,1856
20231207,114900,4300207455,2460,2460,2460,2455,955
20231207,114800,4297862685,2460,2460,2460,2460,3310
20231207,114700,4289720085,2460,2465,2465,2460,625
20231207,114600,4288180820,2465,2465,2465,2455,12582
20231207,114500,4257264940,2465,2465,2465,2460,1371
20231207,114400,4253891135,2460,2465,2465,2460,1160
20231207,114300,4251037235,2465,2455,2465,2455,4667
20231207,114200,4239546530,2460,2455,2460,2455,18819
20231207,114100,4193301525,2455,2460,2460,2455,1951
20231207,114000,4188508400,2460,2455,2460,2455,771
20231207,113900,4186612240,2460,2460,2460,2455,1996
20231207,113800,4181706580,2460,2455,2460,2455,51658
20231207,113700,4054885370,2460,2455,2460,2455,6618
20231207,113600,4038627295,2455,2465,2465,2455,30693
20231207,113500,3963214045,2465,2465,2465,2460,3485
20231207,113400,3954640760,2465,2465,2465,2460,1081
20231207,113300,3951976200,2465,2465,2465,2465,4089
20231207,113200,3941896815,2465,2465,2465,2460,1974
20231207,113100,3937033255,2460,2465,2465,2455,17959
20231207,113000,3892919735,2460,2460,2465,2460,946
20231207,112900,3890592045,2465,2460,2465,2460,513
20231207,112800,3889327550,2455,2460,2465,2455,101408
20231207,112700,3640354900,2465,2465,2465,2455,50221
20231207,112600,3516903755,2465,2465,2470,2465,12575
20231207,112500,3485906375,2465,2465,2470,2465,2873
20231207,112400,3478824380,2470,2465,2470,2465,3425
20231207,112300,3470371650,2465,2465,2470,2460,25740
20231207,112200,3407029925,2465,2465,2470,2465,11376
20231207,112100,3378988080,2470,2475,2475,2465,38629
20231207,112000,3283498680,2480,2480,2480,2475,324
20231207,111900,3282695660,2480,2475,2480,2475,18670
20231207,111800,3236486825,2475,2480,2480,2475,693
20231207,111700,3234768835,2480,2475,2480,2475,2999
20231207,111600,3227345200,2475,2480,2480,2475,222
20231207,111500,3226794895,2475,2480,2480,2475,29
20231207,111400,3226723030,2480,2480,2480,2475,735
20231207,111300,3224903850,2480,2475,2480,2475,614
20231207,111200,3223382150,2475,2475,2480,2475,2379
20231207,111100,3217494115,2475,2475,2475,2470,2153
20231207,111000,3212175610,2475,2475,2480,2470,3679
20231207,110900,3203071285,2480,2480,2480,2480,457
20231207,110800,3201937925,2480,2480,2480,2480,2575
20231207,110700,3195551925,2475,2475,2480,2475,912
20231207,110600,3193290710,2480,2470,2480,2470,1174
20231207,110500,3190389805,2470,2480,2480,2470,2729
20231207,110400,3183633300,2480,2480,2480,2480,555
20231207,110300,3182256900,2480,2485,2490,2480,1665
20231207,110200,3178114045,2485,2485,2485,2475,13803
20231207,110100,3143907430,2485,2480,2485,2480,4024
20231207,110000,3133907875,2485,2480,2485,2475,7069
20231207,105900,3116346430,2480,2475,2485,2475,8198
20231207,105800,3096019100,2475,2480,2480,2475,6612
20231207,105700,3079652120,2475,2480,2485,2475,1578
20231207,105600,3075740010,2480,2480,2480,2475,5516
20231207,105500,3062087810,2475,2485,2485,2475,888
20231207,105400,3059888150,2485,2485,2485,2475,6656
20231207,105300,3043407615,2485,2480,2485,2480,4752
20231207,105200,3031611885,2480,2480,2480,2470,1865
20231207,105100,3026999185,2480,2480,2480,2475,2542
20231207,105000,3020697600,2480,2470,2485,2460,44768
20231207,104900,2910455210,2470,2475,2475,2470,914
20231207,104800,2908197475,2470,2470,2475,2470,2226
20231207,104700,2902695495,2470,2470,2475,2465,2185
20231207,104600,2897295885,2470,2470,2470,2470,2515
20231207,104500,2891083835,2470,2470,2470,2465,3545
20231207,104400,2882331520,2470,2470,2470,2470,1037
20231207,104300,2879770130,2470,2475,2475,2470,1001
20231207,104200,2877297160,2475,2470,2475,2470,2330
20231207,104100,2871542045,2470,2470,2475,2470,1094
20231207,104000,2868839860,2470,2470,2470,2465,3507
20231207,103900,2860191520,2470,2470,2470,2470,4634
20231207,103800,2848745540,2470,2470,2470,2465,475
20231207,103700,2847573660,2470,2470,2470,2460,7645
20231207,103600,2828744295,2470,2465,2470,2465,3638
20231207,103500,2819775960,2465,2465,2465,2460,2029
20231207,103400,2814781110,2465,2470,2470,2460,8302
20231207,103300,2794320680,2470,2465,2475,2465,1932
20231207,103200,2789547845,2465,2465,2470,2465,3662
20231207,103100,2780520370,2465,2470,2470,2465,17502
20231207,103000,2737343270,2470,2475,2475,2470,5591
20231207,102900,2723526800,2470,2480,2480,2470,1921
20231207,102800,2718773500,2470,2470,2480,2470,3053
20231207,102700,2711216835,2470,2475,2475,2470,1507
20231207,102600,2707490610,2475,2470,2475,2470,2147
20231207,102500,2702182295,2475,2475,2475,2470,4697
20231207,102400,2690572175,2470,2470,2475,2470,5747
20231207,102300,2676376700,2470,2470,2470,2465,4178
20231207,102200,2666067090,2470,2475,2475,2465,4756
20231207,102100,2654308735,2475,2465,2475,2460,2723
20231207,102000,2647588740,2460,2455,2460,2455,30935
20231207,101900,2571499505,2460,2460,2465,2455,36127
20231207,101800,2482618265,2465,2480,2480,2460,85312
20231207,101700,2272018280,2475,2480,2480,2470,46504
20231207,101600,2156901275,2480,2485,2485,2480,3725
20231207,101500,2147662450,2485,2480,2485,2480,3248
20231207,101400,2139603430,2480,2475,2480,2475,3359
20231207,101300,2131278605,2480,2480,2480,2475,2866
20231207,101200,2124171735,2480,2480,2480,2475,5166
20231207,101100,2111361305,2480,2480,2480,2475,1045
20231207,101000,2108770205,2480,2480,2480,2475,2273
20231207,100900,2103142020,2475,2480,2485,2475,13167
20231207,100800,2070528075,2485,2480,2485,2475,3044
20231207,100700,2062984460,2480,2480,2480,2475,5816
20231207,100600,2048561780,2485,2480,2485,2475,5693
20231207,100500,2034443150,2480,2480,2480,2475,3347
20231207,100400,2026143085,2480,2480,2480,2475,9584
20231207,100300,2002382235,2480,2485,2485,2475,4512
20231207,100200,1991193590,2480,2480,2485,2475,5341
20231207,100100,1977952525,2480,2480,2485,2475,29721
20231207,100000,1904241195,2480,2485,2485,2480,1655
20231207,095900,1900133535,2485,2485,2485,2480,6848
20231207,095800,1883149445,2490,2485,2490,2480,5541
20231207,095700,1869385030,2485,2485,2485,2480,2302
20231207,095600,1863664610,2485,2485,2485,2480,9513
20231207,095500,1840070025,2485,2485,2490,2480,16635
20231207,095400,1798770435,2490,2490,2490,2485,17256
20231207,095300,1755883260,2490,2490,2490,2485,1783
20231207,095200,1751443595,2490,2485,2490,2485,7287
20231207,095100,1733302005,2490,2490,2490,2485,2809
20231207,095000,1726311795,2485,2490,2490,2485,2640
20231207,094900,1719746775,2490,2490,2490,2485,1310
20231207,094800,1716489125,2490,2485,2490,2485,2153
20231207,094700,1711132115,2485,2490,2490,2485,6491
20231207,094600,1694999735,2490,2490,2490,2485,1464
20231207,094500,1691357025,2490,2490,2495,2485,996
20231207,094400,1688877265,2495,2495,2495,2490,11427
20231207,094300,1660385555,2495,2490,2495,2490,21181
20231207,094200,1607642845,2490,2490,2490,2485,2869
20231207,094100,1600499675,2490,2490,2490,2485,2979
20231207,094000,1593095245,2490,2485,2490,2485,10052
20231207,093900,1568115975,2480,2485,2485,2480,15228
20231207,093800,1530332240,2485,2485,2485,2480,1951
20231207,093700,1525492810,2485,2490,2490,2480,12077
20231207,093600,1495509125,2490,2485,2490,2480,8535
20231207,093500,1474313890,2485,2490,2490,2480,2041
20231207,093400,1469240745,2490,2480,2490,2480,30737
20231207,093300,1393001780,2475,2480,2480,2475,4674
20231207,093200,1381426340,2480,2475,2480,2475,3518
20231207,093100,1372714625,2475,2480,2485,2475,5113
20231207,093000,1360038505,2480,2480,2490,2475,4587
20231207,092900,1348667540,2480,2480,2480,2475,13764
20231207,092800,1314549125,2480,2480,2490,2480,22311
20231207,092700,1259214895,2485,2490,2490,2485,49952
20231207,092600,1135059515,2490,2490,2490,2485,5263
20231207,092500,1121960725,2490,2495,2495,2490,14859
20231207,092400,1084959035,2495,2495,2495,2490,1890
20231207,092300,1080245435,2495,2495,2500,2485,15334
20231207,092200,1042053255,2500,2495,2500,2490,8380
20231207,092100,1021150155,2495,2490,2495,2490,7006
20231207,092000,1003686340,2490,2495,2495,2490,3183
20231207,091900,995756045,2495,2495,2500,2495,3471
20231207,091800,987095400,2495,2495,2500,2495,11351
20231207,091700,958768050,2495,2495,2500,2495,3162
20231207,091600,950878460,2495,2495,2495,2490,6422
20231207,091500,934860570,2495,2500,2500,2490,8911
20231207,091400,912644900,2500,2500,2505,2500,9670
20231207,091300,888467790,2500,2510,2510,2495,54833
20231207,091200,751609950,2510,2495,2515,2495,17569
20231207,091100,707675150,2495,2490,2495,2490,7401
20231207,091000,689245010,2490,2490,2495,2485,17331
20231207,090900,646127630,2495,2490,2495,2490,15598
20231207,090800,607287640,2490,2490,2495,2485,6471
20231207,090700,591175340,2490,2490,2495,2490,13301
20231207,090600,558041495,2495,2495,2495,2490,16626
20231207,090500,516620010,2495,2490,2495,2490,15354
20231207,090400,478359405,2495,2495,2500,2490,10213
20231207,090300,452887980,2495,2495,2500,2490,20025
20231207,090200,402950685,2495,2490,2500,2485,38685
20231207,090100,306571470,2490,2480,2490,2480,7545
20231207,090000,287807705,2480,2500,2500,2470,114811