stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183400,11586701730,2505,2505,2505,2505,33012
20231208,183300,11586701730,2505,2505,2505,2505,0
20231208,183200,11586701730,2505,2505,2505,2505,0
20231208,183100,11586701730,2505,2505,2505,2505,0
20231208,183000,11586701730,2505,2505,2505,2505,0
20231208,182900,11586701730,2505,2505,2505,2505,0
20231208,182800,11586701730,2505,2505,2505,2505,0
20231208,182700,11586701730,2505,2505,2505,2505,0
20231208,182600,11586701730,2505,2505,2505,2505,0
20231208,182500,11586701730,2505,2505,2505,2505,0
20231208,182400,11586701730,2505,2505,2505,2505,0
20231208,182300,11586701730,2505,2505,2505,2505,0
20231208,182200,11586701730,2505,2505,2505,2505,0
20231208,182100,11586701730,2505,2505,2505,2505,0
20231208,182000,11586701730,2505,2505,2505,2505,0
20231208,181900,11586701730,2505,2505,2505,2505,0
20231208,181800,11586701730,2505,2505,2505,2505,0
20231208,181700,11586701730,2505,2505,2505,2505,0
20231208,181600,11586701730,2505,2505,2505,2505,0
20231208,181500,11586701730,2505,2505,2505,2505,0
20231208,181400,11586701730,2505,2505,2505,2505,0
20231208,181300,11586701730,2505,2505,2505,2505,0
20231208,181200,11586701730,2505,2505,2505,2505,0
20231208,181100,11586701730,2505,2505,2505,2505,0
20231208,181000,11586701730,2505,2505,2505,2505,0
20231208,180900,11586701730,2505,2505,2505,2505,0
20231208,180800,11586701730,2505,2505,2505,2505,0
20231208,180700,11586701730,2505,2505,2505,2505,0
20231208,180600,11586701730,2505,2505,2505,2505,0
20231208,180500,11586701730,2505,2505,2505,2505,0
20231208,180400,11586701730,2505,2505,2505,2505,33012
20231208,180300,11586701730,2505,2505,2505,2505,0
20231208,180200,11586701730,2505,2505,2505,2505,0
20231208,180100,11586701730,2505,2505,2505,2505,0
20231208,180000,11586701730,2505,2505,2505,2505,0
20231208,175900,11586701730,2505,2505,2505,2505,0
20231208,175800,11586701730,2505,2505,2505,2505,0
20231208,175700,11586701730,2505,2505,2505,2505,0
20231208,175600,11586701730,2505,2505,2505,2505,0
20231208,175500,11586701730,2505,2505,2505,2505,0
20231208,175400,11586701730,2505,2505,2505,2505,0
20231208,175300,11586701730,2505,2505,2505,2505,0
20231208,175200,11586701730,2505,2505,2505,2505,0
20231208,175100,11586701730,2505,2505,2505,2505,0
20231208,175000,11586701730,2505,2505,2505,2505,0
20231208,174900,11586701730,2505,2505,2505,2505,0
20231208,174800,11586701730,2505,2505,2505,2505,0
20231208,174700,11586701730,2505,2505,2505,2505,0
20231208,174600,11586701730,2505,2505,2505,2505,0
20231208,174500,11586701730,2505,2505,2505,2505,0
20231208,174400,11586701730,2505,2505,2505,2505,0
20231208,174300,11586701730,2505,2505,2505,2505,0
20231208,174200,11586701730,2505,2505,2505,2505,0
20231208,174100,11586701730,2505,2505,2505,2505,0
20231208,174000,11586701730,2505,2505,2505,2505,0
20231208,173900,11586701730,2505,2505,2505,2505,0
20231208,173800,11586701730,2505,2505,2505,2505,0
20231208,173700,11586701730,2505,2505,2505,2505,0
20231208,173600,11586701730,2505,2505,2505,2505,0
20231208,173500,11586701730,2505,2505,2505,2505,0
20231208,173400,11586701730,2505,2505,2505,2505,33012
20231208,173300,11586701730,2505,2505,2505,2505,0
20231208,173200,11586701730,2505,2505,2505,2505,0
20231208,173100,11586701730,2505,2505,2505,2505,0
20231208,173000,11586701730,2505,2505,2505,2505,0
20231208,172900,11586701730,2505,2505,2505,2505,0
20231208,172800,11586701730,2505,2505,2505,2505,0
20231208,172700,11586701730,2505,2505,2505,2505,0
20231208,172600,11586701730,2505,2505,2505,2505,0
20231208,172500,11586701730,2505,2505,2505,2505,0
20231208,172400,11586701730,2505,2505,2505,2505,0
20231208,172300,11586701730,2505,2505,2505,2505,0
20231208,172200,11586701730,2505,2505,2505,2505,0
20231208,172100,11586701730,2505,2505,2505,2505,0
20231208,172000,11586701730,2505,2505,2505,2505,0
20231208,171900,11586701730,2505,2505,2505,2505,0
20231208,171800,11586701730,2505,2505,2505,2505,0
20231208,171700,11586701730,2505,2505,2505,2505,0
20231208,171600,11586701730,2505,2505,2505,2505,0
20231208,171500,11586701730,2505,2505,2505,2505,0
20231208,171400,11586701730,2505,2505,2505,2505,0
20231208,171300,11586701730,2505,2505,2505,2505,0
20231208,171200,11586701730,2505,2505,2505,2505,0
20231208,171100,11586701730,2505,2505,2505,2505,0
20231208,171000,11586701730,2505,2505,2505,2505,0
20231208,170900,11586701730,2505,2505,2505,2505,0
20231208,170800,11586701730,2505,2505,2505,2505,0
20231208,170700,11586701730,2505,2505,2505,2505,0
20231208,170600,11586701730,2505,2505,2505,2505,0
20231208,170500,11586701730,2505,2505,2505,2505,0
20231208,170400,11586701730,2505,2505,2505,2505,33012
20231208,170300,11586701730,2505,2505,2505,2505,0
20231208,170200,11586701730,2505,2505,2505,2505,0
20231208,170100,11586701730,2505,2505,2505,2505,0
20231208,170000,11586701730,2505,2505,2505,2505,0
20231208,165900,11586701730,2505,2505,2505,2505,0
20231208,165800,11586701730,2505,2505,2505,2505,0
20231208,165700,11586701730,2505,2505,2505,2505,0
20231208,165600,11586701730,2505,2505,2505,2505,0
20231208,165500,11586701730,2505,2505,2505,2505,0
20231208,165400,11586701730,2505,2505,2505,2505,0
20231208,165300,11586701730,2505,2505,2505,2505,0
20231208,165200,11586701730,2505,2505,2505,2505,0
20231208,165100,11586701730,2505,2505,2505,2505,0
20231208,165000,11586701730,2505,2505,2505,2505,0
20231208,164900,11586701730,2505,2505,2505,2505,0
20231208,164800,11586701730,2505,2505,2505,2505,0
20231208,164700,11586701730,2505,2505,2505,2505,0
20231208,164600,11586701730,2505,2505,2505,2505,0
20231208,164500,11586701730,2505,2505,2505,2505,0
20231208,164400,11586701730,2505,2505,2505,2505,0
20231208,164300,11586701730,2505,2505,2505,2505,0
20231208,164200,11586701730,2505,2505,2505,2505,0
20231208,164100,11586701730,2505,2505,2505,2505,0
20231208,164000,11586701730,2505,2505,2505,2505,0
20231208,163900,11586701730,2505,2505,2505,2505,0
20231208,163800,11586701730,2505,2505,2505,2505,0
20231208,163700,11586701730,2505,2505,2505,2505,0
20231208,163600,11586701730,2505,2505,2505,2505,0
20231208,163500,11586701730,2505,2505,2505,2505,0
20231208,163400,11586701730,2505,2505,2505,2505,33012
20231208,163300,11586701730,2505,2505,2505,2505,0
20231208,163200,11586701730,2505,2505,2505,2505,0
20231208,163100,11586701730,2505,2505,2505,2505,0
20231208,163000,11586701730,2505,2505,2505,2505,0
20231208,162900,11586701730,2505,2505,2505,2505,0
20231208,162800,11586701730,2505,2505,2505,2505,0
20231208,162700,11586701730,2505,2505,2505,2505,0
20231208,162600,11586701730,2505,2505,2505,2505,0
20231208,162500,11586701730,2505,2505,2505,2505,0
20231208,162400,11586701730,2505,2505,2505,2505,0
20231208,162300,11586701730,2505,2505,2505,2505,0
20231208,162200,11586701730,2505,2505,2505,2505,0
20231208,162100,11586701730,2505,2505,2505,2505,0
20231208,162000,11586701730,2505,2505,2505,2505,0
20231208,161900,11586701730,2505,2505,2505,2505,0
20231208,161800,11586701730,2505,2505,2505,2505,0
20231208,161700,11586701730,2505,2505,2505,2505,0
20231208,161600,11586701730,2505,2505,2505,2505,0
20231208,161500,11586701730,2505,2505,2505,2505,0
20231208,161400,11586701730,2505,2505,2505,2505,0
20231208,161300,11586701730,2505,2505,2505,2505,0
20231208,161200,11586701730,2505,2505,2505,2505,0
20231208,161100,11586701730,2505,2505,2505,2505,0
20231208,161000,11586701730,2505,2505,2505,2505,0
20231208,160900,11586701730,2505,2505,2505,2505,0
20231208,160800,11586701730,2505,2505,2505,2505,0
20231208,160700,11586701730,2505,2505,2505,2505,0
20231208,160600,11586701730,2505,2505,2505,2505,0
20231208,160500,11586701730,2505,2505,2505,2505,0
20231208,160400,11586701730,2505,2505,2505,2505,33012
20231208,160300,11586701730,2505,2505,2505,2505,0
20231208,160200,11586701730,2505,2505,2505,2505,0
20231208,160100,11586701730,2505,2505,2505,2505,0
20231208,160000,11586701730,2505,2505,2505,2505,0
20231208,155900,11586701730,2505,2505,2505,2505,0
20231208,155800,11586701730,2505,2505,2505,2505,0
20231208,155700,11586701730,2505,2505,2505,2505,0
20231208,155600,11586701730,2505,2505,2505,2505,0
20231208,155500,11586701730,2505,2505,2505,2505,0
20231208,155400,11586701730,2505,2505,2505,2505,0
20231208,155300,11586701730,2505,2505,2505,2505,0
20231208,155200,11586701730,2505,2505,2505,2505,0
20231208,155100,11586701730,2505,2505,2505,2505,0
20231208,155000,11586701730,2505,2505,2505,2505,0
20231208,154900,11586701730,2505,2505,2505,2505,0
20231208,154800,11586701730,2505,2505,2505,2505,0
20231208,154700,11586701730,2505,2505,2505,2505,0
20231208,154600,11586701730,2505,2505,2505,2505,0
20231208,154500,11586701730,2505,2505,2505,2505,0
20231208,154400,11586701730,2505,2505,2505,2505,0
20231208,154300,11586701730,2505,2505,2505,2505,0
20231208,154200,11586701730,2505,2505,2505,2505,0
20231208,154100,11586701730,2505,2505,2505,2505,0
20231208,154000,11586701730,2505,2505,2505,2505,0
20231208,153900,11586701730,2505,2505,2505,2505,0
20231208,153800,11586701730,2505,2505,2505,2505,0
20231208,153700,11586701730,2505,2505,2505,2505,0
20231208,153600,11586701730,2505,2505,2505,2505,0
20231208,153500,11586701730,2505,2505,2505,2505,0
20231208,153400,11586701730,2505,2505,2505,2505,33012
20231208,153300,11586701730,2505,2505,2505,2505,0
20231208,153200,11586701730,2505,2505,2505,2505,0
20231208,153100,11586701730,2505,2505,2505,2505,0
20231208,153000,11586701730,2505,2505,2505,2505,33012
20231208,152900,11504006670,2505,2505,2505,2505,0
20231208,152800,11504006670,2505,2505,2505,2505,0
20231208,152700,11504006670,2505,2505,2505,2505,0
20231208,152600,11504006670,2505,2505,2505,2505,0
20231208,152500,11504006670,2505,2505,2505,2505,0
20231208,152400,11504006670,2505,2505,2505,2505,0
20231208,152300,11504006670,2505,2505,2505,2505,0
20231208,152200,11504006670,2505,2505,2505,2505,0
20231208,152100,11504006670,2505,2505,2505,2505,0
20231208,152000,11504006670,2505,2505,2505,2505,0
20231208,151900,11504006670,2505,2505,2510,2500,3944
20231208,151800,11494125575,2505,2505,2510,2500,13190
20231208,151700,11461083710,2505,2510,2510,2505,1828
20231208,151600,11456501965,2510,2505,2510,2505,8865
20231208,151500,11434288415,2510,2500,2510,2500,28917
20231208,151400,11361958005,2500,2505,2505,2500,4360
20231208,151300,11351036475,2505,2500,2510,2500,1273
20231208,151200,11347847675,2500,2505,2505,2500,5280
20231208,151100,11334623795,2510,2505,2510,2500,6667
20231208,151000,11317934545,2505,2500,2505,2500,8118
20231208,150900,11297639470,2505,2500,2505,2500,11866
20231208,150800,11267974460,2500,2505,2505,2500,4079
20231208,150700,11257776785,2505,2500,2505,2500,2693
20231208,150600,11251037230,2500,2500,2505,2500,2615
20231208,150500,11244499055,2500,2505,2510,2500,5814
20231208,150400,11229961145,2510,2505,2510,2500,18971
20231208,150300,11182443025,2500,2505,2505,2500,14685
20231208,150200,11145730440,2505,2500,2505,2500,2016
20231208,150100,11140689840,2500,2500,2500,2500,1489
20231208,150000,11136967340,2500,2505,2505,2500,1255
20231208,145900,11133826340,2500,2500,2500,2500,905
20231208,145800,11131563840,2500,2500,2505,2500,1497
20231208,145700,11127821335,2500,2500,2505,2500,6741
20231208,145600,11110967790,2505,2505,2505,2500,12188
20231208,145500,11080478415,2505,2500,2505,2500,8488
20231208,145400,11059223950,2500,2505,2505,2500,9229
20231208,145300,11036107805,2500,2495,2505,2495,21590
20231208,145200,10982137235,2495,2500,2500,2490,5746
20231208,145100,10967810710,2495,2495,2500,2495,330
20231208,145000,10966986680,2495,2490,2500,2490,8619
20231208,144900,10945509490,2490,2495,2500,2490,5464
20231208,144800,10931887950,2495,2495,2495,2495,4661
20231208,144700,10920258755,2495,2490,2500,2490,10820
20231208,144600,10893308000,2490,2490,2495,2485,2766
20231208,144500,10886421460,2490,2495,2500,2490,28399
20231208,144400,10815661505,2495,2500,2500,2495,109
20231208,144300,10815389050,2500,2500,2500,2500,427
20231208,144200,10814321550,2495,2495,2500,2495,11843
20231208,144100,10784773250,2500,2500,2500,2495,2526
20231208,144000,10778460685,2500,2500,2500,2500,1374
20231208,143900,10775025685,2500,2505,2505,2500,753
20231208,143800,10773142890,2500,2495,2505,2495,10675
20231208,143700,10746480355,2495,2500,2500,2495,5392
20231208,143600,10733020755,2500,2495,2500,2495,493
20231208,143500,10731788620,2495,2500,2500,2495,374
20231208,143400,10730854880,2500,2495,2500,2490,10018
20231208,143300,10705861125,2495,2490,2495,2490,11007
20231208,143200,10678450695,2490,2490,2490,2490,3675
20231208,143100,10669299945,2490,2495,2495,2490,26325
20231208,143000,10603746735,2495,2495,2500,2495,7369
20231208,142900,10585361075,2500,2495,2500,2495,1045
20231208,142800,10582750085,2500,2500,2500,2495,991
20231208,142700,10580273590,2500,2500,2500,2495,6219
20231208,142600,10564754315,2500,2505,2505,2495,3657
20231208,142500,10555612130,2505,2500,2505,2500,1698
20231208,142400,10551366625,2500,2500,2500,2500,1683
20231208,142300,10547159125,2500,2505,2505,2500,773
20231208,142200,10545223260,2505,2500,2505,2500,3348
20231208,142100,10536852860,2500,2510,2510,2500,1371
20231208,142000,10533418555,2510,2505,2510,2500,3692
20231208,141900,10524177235,2505,2505,2505,2505,1243
20231208,141800,10521063520,2505,2500,2505,2500,1934
20231208,141700,10516221770,2500,2500,2505,2500,1818
20231208,141600,10511673440,2500,2500,2505,2500,2740
20231208,141500,10504823420,2505,2505,2505,2500,717
20231208,141400,10503028360,2505,2500,2505,2495,2457
20231208,141300,10496885025,2500,2505,2510,2500,39705
20231208,141200,10397604895,2505,2510,2510,2505,217
20231208,141100,10397060360,2510,2505,2510,2505,1384
20231208,141000,10393588440,2510,2510,2510,2505,1036
20231208,140900,10390993080,2510,2510,2510,2505,742
20231208,140800,10389131470,2505,2510,2510,2505,735
20231208,140700,10387286770,2515,2510,2515,2510,2044
20231208,140600,10382155820,2510,2515,2515,2500,5138
20231208,140500,10369290040,2515,2515,2515,2510,1175
20231208,140400,10366338725,2500,2515,2515,2500,28368
20231208,140300,10295252710,2515,2510,2515,2505,7929
20231208,140200,10275351590,2505,2505,2505,2505,10062
20231208,140100,10250146280,2505,2505,2505,2500,2272
20231208,140000,10244459430,2505,2505,2505,2505,1538
20231208,135900,10240606740,2505,2500,2505,2500,836
20231208,135800,10238512960,2505,2505,2510,2500,6503
20231208,135700,10222232300,2505,2500,2505,2500,3904
20231208,135600,10212470280,2505,2505,2505,2505,453
20231208,135500,10211335515,2505,2505,2510,2505,3811
20231208,135400,10201788675,2505,2505,2505,2500,1489
20231208,135300,10198065115,2505,2505,2505,2500,1181
20231208,135200,10195111380,2500,2505,2505,2500,260
20231208,135100,10194460950,2505,2510,2510,2505,427
20231208,135000,10193391185,2510,2505,2510,2500,3733
20231208,134900,10184051640,2505,2505,2510,2500,5798
20231208,134800,10169551550,2505,2505,2505,2500,1518
20231208,134700,10165750030,2500,2500,2505,2500,2524
20231208,134600,10159439020,2500,2505,2505,2500,3227
20231208,134500,10151367420,2505,2500,2505,2500,461
20231208,134400,10150212690,2505,2505,2510,2500,2481
20231208,134300,10144000210,2510,2505,2510,2505,2562
20231208,134200,10137582300,2505,2505,2510,2505,526
20231208,134100,10136263095,2505,2505,2505,2505,1088
20231208,134000,10133537655,2505,2510,2510,2505,1133
20231208,133900,10130697875,2510,2510,2510,2505,407
20231208,133800,10129678160,2505,2510,2510,2500,8429
20231208,133700,10108565595,2510,2510,2510,2505,9631
20231208,133600,10084398790,2515,2515,2515,2510,579
20231208,133500,10082945455,2510,2510,2515,2510,1108
20231208,133400,10080160875,2515,2515,2515,2510,2150
20231208,133300,10074756345,2515,2510,2515,2510,7759
20231208,133200,10055279465,2515,2515,2515,2515,953
20231208,133100,10052882670,2515,2510,2515,2510,1535
20231208,133000,10049024770,2510,2515,2515,2510,4889
20231208,132900,10036753210,2510,2515,2515,2510,1642
20231208,132800,10032630580,2515,2515,2515,2515,1682
20231208,132700,10028400350,2515,2520,2520,2515,2667
20231208,132600,10021692440,2520,2515,2520,2515,801
20231208,132500,10019675865,2515,2510,2515,2510,2212
20231208,132400,10014117880,2510,2515,2520,2510,7103
20231208,132300,9996250615,2515,2515,2520,2515,3299
20231208,132200,9987953580,2520,2520,2520,2515,4492
20231208,132100,9976637440,2515,2525,2525,2515,5821
20231208,132000,9961969320,2525,2520,2525,2520,1050
20231208,131900,9959322310,2520,2525,2525,2520,4104
20231208,131800,9948979980,2525,2525,2525,2525,0
20231208,131700,9948979980,2525,2515,2525,2515,2599
20231208,131600,9942418765,2515,2520,2525,2515,8306
20231208,131500,9921518980,2520,2515,2525,2515,2781
20231208,131400,9914513560,2515,2520,2520,2515,6895
20231208,131300,9897142035,2520,2525,2525,2520,3352
20231208,131200,9888679485,2525,2525,2530,2525,2460
20231208,131100,9882467245,2520,2520,2525,2520,17577
20231208,131000,9838097365,2515,2520,2520,2515,1150
20231208,130900,9835202620,2520,2525,2525,2515,1914
20231208,130800,9830380330,2520,2520,2520,2520,4642
20231208,130700,9818682490,2525,2520,2525,2520,3731
20231208,130600,9809273340,2520,2520,2520,2515,4167
20231208,130500,9798774075,2520,2525,2525,2520,7800
20231208,130400,9779117975,2525,2525,2525,2525,1579
20231208,130300,9775131000,2525,2525,2525,2520,3448
20231208,130200,9766426255,2525,2520,2530,2520,13976
20231208,130100,9731137125,2520,2520,2520,2510,24588
20231208,130000,9669338440,2520,2520,2520,2520,9531
20231208,125900,9645320320,2520,2515,2520,2515,1703
20231208,125800,9641032870,2520,2520,2520,2520,1414
20231208,125700,9637469590,2520,2515,2520,2515,1919
20231208,125600,9632634780,2515,2515,2520,2510,15738
20231208,125500,9593055980,2515,2510,2515,2510,782
20231208,125400,9591089750,2510,2510,2515,2510,1312
20231208,125300,9587796570,2510,2510,2510,2510,5047
20231208,125200,9575128600,2510,2510,2510,2510,4816
20231208,125100,9563040440,2510,2510,2510,2505,3650
20231208,125000,9553891135,2505,2505,2505,2505,1650
20231208,124900,9549757885,2505,2505,2505,2505,8471
20231208,124800,9528538030,2505,2510,2510,2505,773
20231208,124700,9526598020,2510,2510,2510,2505,4147
20231208,124600,9516197845,2510,2510,2510,2505,3208
20231208,124500,9508161280,2510,2505,2510,2505,532
20231208,124400,9506827285,2510,2505,2510,2505,8348
20231208,124300,9485910345,2505,2510,2510,2505,3810
20231208,124200,9476347600,2510,2515,2515,2510,144
20231208,124100,9475986110,2515,2515,2515,2515,752
20231208,124000,9474094830,2515,2510,2515,2510,99
20231208,123900,9473846185,2510,2515,2515,2510,11467
20231208,123800,9445039015,2515,2515,2515,2510,2156
20231208,123700,9439616790,2515,2515,2515,2510,617
20231208,123600,9438066145,2515,2515,2515,2510,124
20231208,123500,9437754405,2515,2520,2520,2515,3537
20231208,123400,9428858405,2520,2520,2520,2515,2828
20231208,123300,9421732430,2520,2515,2520,2515,510
20231208,123200,9420449765,2515,2515,2515,2515,4088
20231208,123100,9410168445,2515,2510,2515,2510,4397
20231208,123000,9399112355,2510,2510,2510,2505,1694
20231208,122900,9394860420,2510,2510,2510,2505,1059
20231208,122800,9392202830,2505,2505,2505,2500,12839
20231208,122700,9360044695,2505,2505,2505,2505,9706
20231208,122600,9335731165,2505,2505,2505,2505,172
20231208,122500,9335300305,2510,2505,2510,2505,2821
20231208,122400,9328230930,2510,2505,2515,2505,9477
20231208,122300,9304464650,2505,2510,2515,2505,10994
20231208,122200,9276902915,2510,2515,2515,2510,3348
20231208,122100,9268484195,2515,2515,2515,2515,2471
20231208,122000,9262269630,2515,2510,2515,2510,1381
20231208,121900,9258799775,2515,2505,2515,2505,9225
20231208,121800,9235678160,2510,2510,2510,2510,5851
20231208,121700,9220992150,2510,2515,2515,2510,4289
20231208,121600,9210225170,2515,2515,2515,2510,1658
20231208,121500,9206055815,2515,2520,2520,2515,5693
20231208,121400,9191724050,2520,2515,2520,2515,516
20231208,121300,9190425815,2515,2515,2520,2515,9015
20231208,121200,9167753075,2515,2525,2525,2515,8163
20231208,121100,9147168460,2525,2520,2530,2515,42971
20231208,121000,9038885155,2525,2520,2530,2515,41853
20231208,120900,8933200070,2520,2500,2520,2500,22028
20231208,120800,8877817515,2510,2495,2510,2490,17064
20231208,120700,8835099675,2495,2495,2495,2490,6236
20231208,120600,8819550190,2495,2495,2505,2495,2691
20231208,120500,8812834810,2495,2500,2500,2495,11301
20231208,120400,8784623240,2500,2500,2505,2495,4713
20231208,120300,8772850120,2495,2500,2505,2495,4594
20231208,120200,8761374360,2495,2495,2500,2495,2065
20231208,120100,8756221925,2495,2495,2505,2495,10536
20231208,120000,8729897345,2500,2500,2505,2500,12071
20231208,115900,8699716120,2500,2500,2505,2500,24474
20231208,115800,8638531055,2505,2505,2505,2500,1281
20231208,115700,8635327685,2505,2510,2510,2505,6051
20231208,115600,8620166995,2510,2505,2510,2505,1175
20231208,115500,8617223000,2510,2510,2510,2510,64
20231208,115400,8617062360,2510,2505,2510,2505,1865
20231208,115300,8612387740,2505,2505,2510,2505,8002
20231208,115200,8592339330,2505,2505,2510,2505,6071
20231208,115100,8577131470,2510,2510,2510,2505,202
20231208,115000,8576625450,2505,2510,2510,2505,1536
20231208,114900,8572775515,2510,2510,2510,2505,676
20231208,114800,8571079010,2510,2510,2510,2510,1285
20231208,114700,8567853660,2510,2510,2510,2500,8436
20231208,114600,8546760175,2510,2500,2510,2500,2196
20231208,114500,8541269005,2500,2510,2510,2500,18106
20231208,114400,8495972490,2510,2500,2510,2500,4962
20231208,114300,8483541210,2500,2500,2505,2500,8680
20231208,114200,8461838205,2500,2500,2505,2500,7981
20231208,114100,8441877465,2505,2505,2505,2500,4150
20231208,114000,8431482900,2505,2505,2505,2500,1231
20231208,113900,8428401390,2505,2505,2505,2500,2384
20231208,113800,8422436895,2505,2505,2505,2500,10068
20231208,113700,8397220880,2505,2505,2510,2505,5610
20231208,113600,8383167615,2505,2510,2510,2505,5642
20231208,113500,8369031340,2510,2505,2510,2505,2627
20231208,113400,8362446545,2510,2510,2510,2505,7437
20231208,113300,8343799330,2510,2510,2510,2505,9264
20231208,113200,8320561185,2510,2510,2510,2500,8335
20231208,113100,8299668430,2505,2505,2515,2500,8070
20231208,113000,8279435670,2505,2500,2510,2500,6777
20231208,112900,8262446390,2505,2510,2510,2500,13753
20231208,112800,8228007060,2510,2505,2510,2505,8484
20231208,112700,8206729300,2505,2505,2505,2500,10777
20231208,112600,8179743865,2500,2500,2505,2495,34083
20231208,112500,8094538690,2500,2505,2510,2500,19684
20231208,112400,8045317475,2505,2505,2510,2500,10634
20231208,112300,8018692575,2505,2510,2515,2505,40878
20231208,112200,7916264755,2510,2520,2520,2510,48150
20231208,112100,7795317825,2520,2520,2520,2515,18923
20231208,112000,7747638320,2520,2525,2525,2520,5415
20231208,111900,7733986850,2525,2525,2530,2520,6469
20231208,111800,7717655185,2525,2520,2530,2515,8664
20231208,111700,7695824680,2520,2530,2530,2515,31418
20231208,111600,7616600515,2530,2540,2540,2525,24433
20231208,111500,7554732090,2545,2550,2550,2535,7107
20231208,111400,7536671150,2550,2530,2550,2525,21879
20231208,111300,7481011670,2525,2545,2545,2525,51583
20231208,111200,7350353225,2540,2545,2550,2540,19656
20231208,111100,7300338720,2545,2540,2550,2535,25356
20231208,111000,7235732940,2545,2550,2555,2530,52999
20231208,110900,7100923400,2550,2555,2565,2550,44980
20231208,110800,6986077490,2560,2575,2580,2555,45907
20231208,110700,6868275815,2575,2575,2580,2570,35250
20231208,110600,6777481040,2575,2565,2580,2560,46482
20231208,110500,6657913530,2565,2560,2575,2555,60078
20231208,110400,6503779270,2560,2580,2585,2555,128304
20231208,110300,6173370915,2580,2590,2590,2565,141165
20231208,110200,5809053995,2585,2560,2590,2555,196194
20231208,110100,5303711000,2560,2550,2565,2545,95846
20231208,110000,5058569250,2550,2530,2550,2520,56626
20231208,105900,4914877825,2525,2530,2535,2510,46646
20231208,105800,4797244820,2530,2545,2550,2530,34881
20231208,105700,4708708220,2545,2560,2565,2520,84673
20231208,105600,4493267110,2565,2550,2565,2550,155178
20231208,105500,4096473340,2550,2540,2555,2530,147816
20231208,105400,3720377915,2535,2515,2535,2515,114061
20231208,105300,3432387565,2515,2505,2515,2505,14492
20231208,105200,3396004635,2505,2505,2515,2505,41634
20231208,105100,3291593155,2500,2510,2515,2500,39650
20231208,105000,3192060700,2510,2510,2515,2505,33848
20231208,104900,3107064170,2505,2500,2510,2495,14588
20231208,104800,3070513900,2500,2495,2500,2480,27943
20231208,104700,3000888520,2495,2505,2510,2490,15071
20231208,104600,2963234545,2505,2505,2510,2500,24803
20231208,104500,2901117850,2505,2500,2510,2500,30274
20231208,104400,2825310120,2500,2510,2510,2500,18669
20231208,104300,2778538580,2505,2500,2515,2500,46557
20231208,104200,2661828960,2500,2480,2510,2480,83578
20231208,104100,2453243215,2480,2470,2480,2470,9953
20231208,104000,2428607060,2475,2480,2485,2470,12348
20231208,103900,2398040710,2485,2480,2485,2475,15644
20231208,103800,2359222455,2480,2475,2485,2475,15017
20231208,103700,2322000920,2480,2480,2490,2475,20270
20231208,103600,2271753180,2485,2490,2490,2480,13534
20231208,103500,2238102000,2490,2485,2495,2480,47215
20231208,103400,2120580465,2480,2480,2485,2480,10737
20231208,103300,2093946615,2480,2465,2480,2465,20177
20231208,103200,2043958455,2470,2470,2475,2465,8076
20231208,103100,2023996750,2470,2465,2470,2460,5655
20231208,103000,2010057175,2465,2465,2465,2455,1608
20231208,102900,2006103055,2460,2460,2460,2455,5583
20231208,102800,1992368935,2455,2455,2455,2455,590
20231208,102700,1990920485,2455,2460,2460,2455,645
20231208,102600,1989333985,2460,2465,2465,2460,1567
20231208,102500,1985477140,2465,2460,2465,2460,5350
20231208,102400,1972314470,2455,2455,2460,2455,3069
20231208,102300,1964779970,2455,2455,2455,2450,5380
20231208,102200,1951585785,2455,2455,2460,2450,9686
20231208,102100,1927837550,2460,2455,2460,2455,8549
20231208,102000,1906843060,2455,2460,2460,2455,765
20231208,101900,1904963735,2460,2455,2460,2455,3997
20231208,101800,1895140185,2460,2455,2465,2455,1900
20231208,101700,1890464770,2460,2465,2465,2455,5304
20231208,101600,1877419840,2460,2465,2470,2460,6141
20231208,101500,1862301830,2465,2470,2470,2465,6402
20231208,101400,1846513520,2470,2465,2470,2465,5397
20231208,101300,1833195220,2470,2470,2470,2465,2794
20231208,101200,1826294350,2470,2470,2470,2465,5971
20231208,101100,1811556480,2475,2475,2480,2470,6742
20231208,101000,1794874805,2475,2475,2475,2465,16632
20231208,100900,1753729785,2475,2475,2480,2470,11545
20231208,100800,1725158700,2475,2465,2475,2460,25881
20231208,100700,1661240710,2470,2455,2470,2455,55966
20231208,100600,1523504080,2455,2450,2455,2445,4957
20231208,100500,1511359670,2450,2445,2450,2445,2846
20231208,100400,1504387530,2445,2445,2450,2440,14940
20231208,100300,1467859480,2445,2445,2450,2445,3967
20231208,100200,1458159150,2445,2445,2450,2445,33290
20231208,100100,1376752755,2450,2455,2455,2445,33003
20231208,100000,1295922470,2455,2450,2455,2450,1627
20231208,095900,1291935160,2450,2455,2455,2450,4002
20231208,095800,1282130250,2450,2455,2455,2450,5474
20231208,095700,1268692650,2455,2450,2455,2450,1145
20231208,095600,1265882975,2455,2455,2455,2450,2221
20231208,095500,1260430430,2455,2455,2460,2455,1878
20231208,095400,1255819400,2460,2460,2460,2455,1243
20231208,095300,1252766450,2455,2460,2460,2455,5803
20231208,095200,1238513570,2460,2455,2460,2450,10591
20231208,095100,1212489180,2455,2450,2455,2450,2152
20231208,095000,1207209205,2455,2455,2455,2450,364
20231208,094900,1206317125,2455,2450,2455,2450,1074
20231208,094800,1203682105,2455,2450,2455,2450,7252
20231208,094700,1185914695,2450,2450,2450,2450,3154
20231208,094600,1178187395,2450,2450,2450,2445,6226
20231208,094500,1162951910,2450,2450,2450,2445,2138
20231208,094400,1157721685,2445,2450,2450,2445,9397
20231208,094300,1134739575,2450,2445,2450,2445,6143
20231208,094200,1119708580,2450,2445,2450,2445,9717
20231208,094100,1095904935,2450,2450,2450,2445,5440
20231208,094000,1082588730,2450,2450,2450,2445,8071
20231208,093900,1062823205,2450,2460,2460,2450,5916
20231208,093800,1048321280,2460,2460,2460,2450,17360
20231208,093700,1005745615,2460,2455,2460,2455,799
20231208,093600,1003780100,2460,2460,2460,2455,4101
20231208,093500,993703245,2460,2460,2460,2455,3543
20231208,093400,984992650,2455,2465,2465,2455,2227
20231208,093300,979522120,2460,2465,2465,2455,6951
20231208,093200,962438740,2465,2465,2465,2460,7406
20231208,093100,944208825,2465,2465,2465,2460,5865
20231208,093000,929753825,2465,2460,2465,2455,9717
20231208,092900,905850825,2460,2460,2460,2455,3215
20231208,092800,897947975,2460,2460,2460,2455,17410
20231208,092700,855119380,2460,2460,2460,2455,11701
20231208,092600,826340920,2460,2460,2460,2455,2725
20231208,092500,819637920,2460,2455,2460,2450,12846
20231208,092400,788094400,2450,2450,2455,2445,28156
20231208,092300,719153715,2450,2450,2450,2445,8199
20231208,092200,699086865,2445,2445,2450,2445,7239
20231208,092100,681379585,2440,2450,2450,2440,21605
20231208,092000,628566860,2445,2450,2450,2445,2900
20231208,091900,621466750,2450,2450,2455,2445,11818
20231208,091800,592524715,2450,2450,2450,2445,25417
20231208,091700,530253725,2455,2455,2460,2455,3959
20231208,091600,520534120,2455,2460,2460,2455,10993
20231208,091500,493522465,2460,2460,2460,2455,6431
20231208,091400,477703705,2460,2455,2460,2455,21926
20231208,091300,423851620,2455,2450,2455,2450,9457
20231208,091200,400672080,2450,2450,2455,2450,11322
20231208,091100,372927440,2455,2450,2460,2445,4121
20231208,091000,362825895,2450,2450,2450,2445,8818
20231208,090900,341225730,2450,2450,2455,2445,6067
20231208,090800,326370660,2450,2450,2455,2445,18763
20231208,090700,280462540,2455,2455,2460,2450,15495
20231208,090600,242468135,2460,2465,2465,2455,18333
20231208,090500,197382685,2465,2460,2465,2455,7614
20231208,090400,178655310,2460,2450,2460,2450,7236
20231208,090300,160895255,2460,2450,2460,2445,8771
20231208,090200,139389765,2450,2445,2455,2440,7242
20231208,090100,121666735,2445,2455,2460,2440,26463
20231208,090000,56886530,2445,2445,2455,2445,23261