stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183400,21345121255,2585,2585,2585,2585,36635
20231211,183300,21345121255,2585,2585,2585,2585,0
20231211,183200,21345121255,2585,2585,2585,2585,0
20231211,183100,21345121255,2585,2585,2585,2585,0
20231211,183000,21345121255,2585,2585,2585,2585,0
20231211,182900,21345121255,2585,2585,2585,2585,0
20231211,182800,21345121255,2585,2585,2585,2585,0
20231211,182700,21345121255,2585,2585,2585,2585,0
20231211,182600,21345121255,2585,2585,2585,2585,0
20231211,182500,21345121255,2585,2585,2585,2585,0
20231211,182400,21345121255,2585,2585,2585,2585,0
20231211,182300,21345121255,2585,2585,2585,2585,0
20231211,182200,21345121255,2585,2585,2585,2585,0
20231211,182100,21345121255,2585,2585,2585,2585,0
20231211,182000,21345121255,2585,2585,2585,2585,0
20231211,181900,21345121255,2585,2585,2585,2585,0
20231211,181800,21345121255,2585,2585,2585,2585,0
20231211,181700,21345121255,2585,2585,2585,2585,0
20231211,181600,21345121255,2585,2585,2585,2585,0
20231211,181500,21345121255,2585,2585,2585,2585,0
20231211,181400,21345121255,2585,2585,2585,2585,0
20231211,181300,21345121255,2585,2585,2585,2585,0
20231211,181200,21345121255,2585,2585,2585,2585,0
20231211,181100,21345121255,2585,2585,2585,2585,0
20231211,181000,21345121255,2585,2585,2585,2585,0
20231211,180900,21345121255,2585,2585,2585,2585,0
20231211,180800,21345121255,2585,2585,2585,2585,0
20231211,180700,21345121255,2585,2585,2585,2585,0
20231211,180600,21345121255,2585,2585,2585,2585,0
20231211,180500,21345121255,2585,2585,2585,2585,0
20231211,180400,21345121255,2585,2585,2585,2585,36635
20231211,180300,21345121255,2585,2585,2585,2585,0
20231211,180200,21345121255,2585,2585,2585,2585,0
20231211,180100,21345121255,2585,2585,2585,2585,0
20231211,180000,21345121255,2585,2585,2585,2585,0
20231211,175900,21345121255,2585,2585,2585,2585,0
20231211,175800,21345121255,2585,2585,2585,2585,0
20231211,175700,21345121255,2585,2585,2585,2585,0
20231211,175600,21345121255,2585,2585,2585,2585,0
20231211,175500,21345121255,2585,2585,2585,2585,0
20231211,175400,21345121255,2585,2585,2585,2585,0
20231211,175300,21345121255,2585,2585,2585,2585,0
20231211,175200,21345121255,2585,2585,2585,2585,0
20231211,175100,21345121255,2585,2585,2585,2585,0
20231211,175000,21345121255,2585,2585,2585,2585,0
20231211,174900,21345121255,2585,2585,2585,2585,0
20231211,174800,21345121255,2585,2585,2585,2585,0
20231211,174700,21345121255,2585,2585,2585,2585,0
20231211,174600,21345121255,2585,2585,2585,2585,0
20231211,174500,21345121255,2585,2585,2585,2585,0
20231211,174400,21345121255,2585,2585,2585,2585,0
20231211,174300,21345121255,2585,2585,2585,2585,0
20231211,174200,21345121255,2585,2585,2585,2585,0
20231211,174100,21345121255,2585,2585,2585,2585,0
20231211,174000,21345121255,2585,2585,2585,2585,0
20231211,173900,21345121255,2585,2585,2585,2585,0
20231211,173800,21345121255,2585,2585,2585,2585,0
20231211,173700,21345121255,2585,2585,2585,2585,0
20231211,173600,21345121255,2585,2585,2585,2585,0
20231211,173500,21345121255,2585,2585,2585,2585,0
20231211,173400,21345121255,2585,2585,2585,2585,36635
20231211,173300,21345121255,2585,2585,2585,2585,0
20231211,173200,21345121255,2585,2585,2585,2585,0
20231211,173100,21345121255,2585,2585,2585,2585,0
20231211,173000,21345121255,2585,2585,2585,2585,0
20231211,172900,21345121255,2585,2585,2585,2585,0
20231211,172800,21345121255,2585,2585,2585,2585,0
20231211,172700,21345121255,2585,2585,2585,2585,0
20231211,172600,21345121255,2585,2585,2585,2585,0
20231211,172500,21345121255,2585,2585,2585,2585,0
20231211,172400,21345121255,2585,2585,2585,2585,0
20231211,172300,21345121255,2585,2585,2585,2585,0
20231211,172200,21345121255,2585,2585,2585,2585,0
20231211,172100,21345121255,2585,2585,2585,2585,0
20231211,172000,21345121255,2585,2585,2585,2585,0
20231211,171900,21345121255,2585,2585,2585,2585,0
20231211,171800,21345121255,2585,2585,2585,2585,0
20231211,171700,21345121255,2585,2585,2585,2585,0
20231211,171600,21345121255,2585,2585,2585,2585,0
20231211,171500,21345121255,2585,2585,2585,2585,0
20231211,171400,21345121255,2585,2585,2585,2585,0
20231211,171300,21345121255,2585,2585,2585,2585,0
20231211,171200,21345121255,2585,2585,2585,2585,0
20231211,171100,21345121255,2585,2585,2585,2585,0
20231211,171000,21345121255,2585,2585,2585,2585,0
20231211,170900,21345121255,2585,2585,2585,2585,0
20231211,170800,21345121255,2585,2585,2585,2585,0
20231211,170700,21345121255,2585,2585,2585,2585,0
20231211,170600,21345121255,2585,2585,2585,2585,0
20231211,170500,21345121255,2585,2585,2585,2585,0
20231211,170400,21345121255,2585,2585,2585,2585,36635
20231211,170300,21345121255,2585,2585,2585,2585,0
20231211,170200,21345121255,2585,2585,2585,2585,0
20231211,170100,21345121255,2585,2585,2585,2585,0
20231211,170000,21345121255,2585,2585,2585,2585,0
20231211,165900,21345121255,2585,2585,2585,2585,0
20231211,165800,21345121255,2585,2585,2585,2585,0
20231211,165700,21345121255,2585,2585,2585,2585,0
20231211,165600,21345121255,2585,2585,2585,2585,0
20231211,165500,21345121255,2585,2585,2585,2585,0
20231211,165400,21345121255,2585,2585,2585,2585,0
20231211,165300,21345121255,2585,2585,2585,2585,0
20231211,165200,21345121255,2585,2585,2585,2585,0
20231211,165100,21345121255,2585,2585,2585,2585,0
20231211,165000,21345121255,2585,2585,2585,2585,0
20231211,164900,21345121255,2585,2585,2585,2585,0
20231211,164800,21345121255,2585,2585,2585,2585,0
20231211,164700,21345121255,2585,2585,2585,2585,0
20231211,164600,21345121255,2585,2585,2585,2585,0
20231211,164500,21345121255,2585,2585,2585,2585,0
20231211,164400,21345121255,2585,2585,2585,2585,0
20231211,164300,21345121255,2585,2585,2585,2585,0
20231211,164200,21345121255,2585,2585,2585,2585,0
20231211,164100,21345121255,2585,2585,2585,2585,0
20231211,164000,21345121255,2585,2585,2585,2585,0
20231211,163900,21345121255,2585,2585,2585,2585,0
20231211,163800,21345121255,2585,2585,2585,2585,0
20231211,163700,21345121255,2585,2585,2585,2585,0
20231211,163600,21345121255,2585,2585,2585,2585,0
20231211,163500,21345121255,2585,2585,2585,2585,0
20231211,163400,21345121255,2585,2585,2585,2585,36635
20231211,163300,21345121255,2585,2585,2585,2585,0
20231211,163200,21345121255,2585,2585,2585,2585,0
20231211,163100,21345121255,2585,2585,2585,2585,0
20231211,163000,21345121255,2585,2585,2585,2585,0
20231211,162900,21345121255,2585,2585,2585,2585,0
20231211,162800,21345121255,2585,2585,2585,2585,0
20231211,162700,21345121255,2585,2585,2585,2585,0
20231211,162600,21345121255,2585,2585,2585,2585,0
20231211,162500,21345121255,2585,2585,2585,2585,0
20231211,162400,21345121255,2585,2585,2585,2585,0
20231211,162300,21345121255,2585,2585,2585,2585,0
20231211,162200,21345121255,2585,2585,2585,2585,0
20231211,162100,21345121255,2585,2585,2585,2585,0
20231211,162000,21345121255,2585,2585,2585,2585,0
20231211,161900,21345121255,2585,2585,2585,2585,0
20231211,161800,21345121255,2585,2585,2585,2585,0
20231211,161700,21345121255,2585,2585,2585,2585,0
20231211,161600,21345121255,2585,2585,2585,2585,0
20231211,161500,21345121255,2585,2585,2585,2585,0
20231211,161400,21345121255,2585,2585,2585,2585,0
20231211,161300,21345121255,2585,2585,2585,2585,0
20231211,161200,21345121255,2585,2585,2585,2585,0
20231211,161100,21345121255,2585,2585,2585,2585,0
20231211,161000,21345121255,2585,2585,2585,2585,0
20231211,160900,21345121255,2585,2585,2585,2585,0
20231211,160800,21345121255,2585,2585,2585,2585,0
20231211,160700,21345121255,2585,2585,2585,2585,0
20231211,160600,21345121255,2585,2585,2585,2585,0
20231211,160500,21345121255,2585,2585,2585,2585,0
20231211,160400,21345121255,2585,2585,2585,2585,36635
20231211,160300,21345121255,2585,2585,2585,2585,0
20231211,160200,21345121255,2585,2585,2585,2585,0
20231211,160100,21345121255,2585,2585,2585,2585,0
20231211,160000,21345121255,2585,2585,2585,2585,0
20231211,155900,21345121255,2585,2585,2585,2585,0
20231211,155800,21345121255,2585,2585,2585,2585,0
20231211,155700,21345121255,2585,2585,2585,2585,0
20231211,155600,21345121255,2585,2585,2585,2585,0
20231211,155500,21345121255,2585,2585,2585,2585,0
20231211,155400,21345121255,2585,2585,2585,2585,0
20231211,155300,21345121255,2585,2585,2585,2585,0
20231211,155200,21345121255,2585,2585,2585,2585,0
20231211,155100,21345121255,2585,2585,2585,2585,0
20231211,155000,21345121255,2585,2585,2585,2585,0
20231211,154900,21345121255,2585,2585,2585,2585,0
20231211,154800,21345121255,2585,2585,2585,2585,0
20231211,154700,21345121255,2585,2585,2585,2585,0
20231211,154600,21345121255,2585,2585,2585,2585,0
20231211,154500,21345121255,2585,2585,2585,2585,0
20231211,154400,21345121255,2585,2585,2585,2585,0
20231211,154300,21345121255,2585,2585,2585,2585,0
20231211,154200,21345121255,2585,2585,2585,2585,0
20231211,154100,21345121255,2585,2585,2585,2585,0
20231211,154000,21345121255,2585,2585,2585,2585,0
20231211,153900,21345121255,2585,2585,2585,2585,0
20231211,153800,21345121255,2585,2585,2585,2585,0
20231211,153700,21345121255,2585,2585,2585,2585,0
20231211,153600,21345121255,2585,2585,2585,2585,0
20231211,153500,21345121255,2585,2585,2585,2585,0
20231211,153400,21345121255,2585,2585,2585,2585,36635
20231211,153300,21345121255,2585,2585,2585,2585,0
20231211,153200,21345121255,2585,2585,2585,2585,0
20231211,153100,21345121255,2585,2585,2585,2585,0
20231211,153000,21345121255,2585,2585,2585,2585,36635
20231211,152900,21250419780,2585,2585,2585,2585,0
20231211,152800,21250419780,2585,2585,2585,2585,0
20231211,152700,21250419780,2585,2585,2585,2585,0
20231211,152600,21250419780,2585,2585,2585,2585,0
20231211,152500,21250419780,2585,2585,2585,2585,0
20231211,152400,21250419780,2585,2585,2585,2585,0
20231211,152300,21250419780,2585,2585,2585,2585,0
20231211,152200,21250419780,2585,2585,2585,2585,0
20231211,152100,21250419780,2585,2585,2585,2585,0
20231211,152000,21250419780,2585,2585,2585,2585,0
20231211,151900,21250419780,2585,2580,2585,2580,23573
20231211,151800,21189520490,2585,2580,2585,2580,9589
20231211,151700,21164756710,2580,2585,2585,2580,7918
20231211,151600,21144288925,2585,2585,2585,2580,1626
20231211,151500,21140088775,2580,2580,2585,2575,15599
20231211,151400,21099845865,2580,2580,2585,2575,7806
20231211,151300,21079714320,2580,2585,2585,2580,8464
20231211,151200,21057874915,2580,2580,2580,2575,22800
20231211,151100,20999064655,2575,2575,2580,2575,4414
20231211,151000,20987693695,2575,2580,2580,2575,2790
20231211,150900,20980498755,2575,2580,2580,2575,2815
20231211,150800,20973248240,2580,2580,2580,2575,3211
20231211,150700,20964964240,2575,2575,2580,2575,6791
20231211,150600,20947445505,2580,2580,2580,2575,12506
20231211,150500,20915211115,2580,2580,2580,2575,4647
20231211,150400,20903225515,2580,2580,2580,2580,6118
20231211,150300,20887441075,2580,2585,2585,2575,28465
20231211,150200,20814001490,2580,2580,2585,2580,11601
20231211,150100,20784068060,2585,2580,2585,2580,3336
20231211,150000,20775456170,2580,2585,2585,2580,6703
20231211,145900,20758150705,2585,2580,2585,2580,1430
20231211,145800,20754457920,2580,2585,2585,2580,3912
20231211,145700,20744360525,2580,2580,2580,2580,2482
20231211,145600,20737956965,2580,2585,2585,2580,7445
20231211,145500,20718742535,2580,2585,2585,2580,5653
20231211,145400,20704157460,2580,2580,2585,2580,6477
20231211,145300,20687441770,2585,2585,2585,2580,9801
20231211,145200,20662118690,2580,2590,2590,2580,11475
20231211,145100,20632457430,2590,2585,2590,2585,1275
20231211,145000,20629155560,2590,2590,2590,2580,8809
20231211,144900,20606389425,2585,2590,2590,2585,915
20231211,144800,20604022900,2585,2585,2590,2585,5253
20231211,144700,20590441395,2590,2590,2590,2585,829
20231211,144600,20588297660,2590,2585,2590,2585,684
20231211,144500,20586529395,2585,2585,2585,2585,2215
20231211,144400,20580803620,2585,2590,2590,2585,610
20231211,144300,20579226520,2585,2585,2590,2580,8711
20231211,144200,20556731510,2585,2585,2585,2580,11177
20231211,144100,20527849285,2585,2585,2585,2580,8678
20231211,144000,20505417695,2585,2580,2585,2580,18330
20231211,143900,20458116460,2580,2585,2585,2580,4978
20231211,143800,20445268530,2580,2580,2580,2580,9225
20231211,143700,20421468030,2580,2585,2585,2580,2580
20231211,143600,20414811040,2585,2585,2585,2580,963
20231211,143500,20412322765,2585,2585,2585,2580,3139
20231211,143400,20404213450,2585,2585,2585,2580,5139
20231211,143300,20390939130,2585,2585,2585,2580,2073
20231211,143200,20385583930,2580,2590,2590,2580,2482
20231211,143100,20379176525,2590,2580,2590,2580,13417
20231211,143000,20344502010,2580,2580,2585,2580,5173
20231211,142900,20331155665,2580,2585,2585,2580,4564
20231211,142800,20319379965,2580,2580,2580,2580,5388
20231211,142700,20305478925,2585,2580,2585,2580,3705
20231211,142600,20295910810,2585,2580,2585,2580,6773
20231211,142500,20278431750,2580,2580,2585,2580,3665
20231211,142400,20268975800,2575,2585,2585,2575,33050
20231211,142300,20183688830,2585,2585,2590,2585,7936
20231211,142200,20163174240,2585,2590,2590,2585,5535
20231211,142100,20148865650,2590,2590,2590,2585,5686
20231211,142000,20134166160,2585,2590,2590,2585,4718
20231211,141900,20121957630,2590,2590,2590,2590,4593
20231211,141800,20110061760,2590,2590,2595,2590,1296
20231211,141700,20106704610,2590,2590,2590,2590,4362
20231211,141600,20095407030,2590,2590,2590,2585,1951
20231211,141500,20090361745,2590,2590,2590,2585,2737
20231211,141400,20083273030,2590,2590,2590,2585,5450
20231211,141300,20069171550,2585,2595,2595,2585,23712
20231211,141200,20007813345,2595,2595,2600,2595,1496
20231211,141100,20003931215,2595,2600,2600,2595,13764
20231211,141000,19968167185,2595,2590,2600,2590,6435
20231211,140900,19951465245,2595,2590,2595,2590,4605
20231211,140800,19939526590,2595,2595,2595,2590,4374
20231211,140700,19928191730,2590,2600,2600,2590,5683
20231211,140600,19913448435,2600,2595,2600,2595,2652
20231211,140500,19906565950,2595,2600,2600,2595,4531
20231211,140400,19894791085,2595,2595,2595,2590,10945
20231211,140300,19866394470,2595,2590,2595,2590,4333
20231211,140200,19855150890,2590,2595,2595,2590,2525
20231211,140100,19848598520,2595,2600,2600,2590,1566
20231211,140000,19844538275,2595,2595,2595,2595,6588
20231211,135900,19827442415,2595,2595,2595,2590,4535
20231211,135800,19815674590,2590,2590,2595,2590,2875
20231211,135700,19808225880,2590,2595,2600,2590,7958
20231211,135600,19787590955,2595,2600,2600,2595,8247
20231211,135500,19766185010,2595,2595,2600,2595,8015
20231211,135400,19745381835,2595,2595,2600,2595,2904
20231211,135300,19737845950,2595,2595,2600,2595,4115
20231211,135200,19727156180,2595,2595,2600,2595,1903
20231211,135100,19722215880,2595,2600,2600,2595,1414
20231211,135000,19718546290,2600,2595,2600,2590,9938
20231211,134900,19692750750,2595,2595,2595,2590,29231
20231211,134800,19616911885,2595,2600,2600,2595,5437
20231211,134700,19602777065,2600,2595,2600,2595,7292
20231211,134600,19583827875,2595,2600,2600,2595,10171
20231211,134500,19557434125,2600,2600,2600,2595,11207
20231211,134400,19528329060,2600,2600,2600,2595,3909
20231211,134300,19518166230,2600,2600,2600,2595,1270
20231211,134200,19514864690,2595,2600,2600,2595,2698
20231211,134100,19507861440,2600,2600,2600,2595,3742
20231211,134000,19498133005,2600,2595,2600,2595,5771
20231211,133900,19483133070,2595,2600,2610,2595,6701
20231211,133800,19465735790,2600,2605,2610,2600,11308
20231211,133700,19436316630,2605,2610,2610,2605,5920
20231211,133600,19420884880,2610,2605,2610,2600,1496
20231211,133500,19416989985,2605,2605,2605,2605,1561
20231211,133400,19412923580,2600,2605,2605,2600,4034
20231211,133300,19402423635,2600,2605,2605,2600,5733
20231211,133200,19387499620,2605,2600,2605,2600,5457
20231211,133100,19373311365,2600,2600,2605,2600,500
20231211,133000,19372011105,2600,2605,2605,2600,5057
20231211,132900,19358862710,2605,2600,2605,2600,4043
20231211,132800,19348350055,2600,2605,2605,2600,1926
20231211,132700,19343342450,2600,2605,2605,2600,1702
20231211,132600,19338916220,2600,2605,2605,2600,1789
20231211,132500,19334263730,2605,2600,2605,2600,3056
20231211,132400,19326315065,2605,2600,2605,2600,1614
20231211,132300,19322115660,2600,2605,2605,2600,2610
20231211,132200,19315326295,2605,2605,2605,2600,1346
20231211,132100,19311820965,2605,2600,2605,2600,6518
20231211,132000,19294868570,2600,2610,2610,2600,3987
20231211,131900,19284502060,2610,2600,2610,2600,6764
20231211,131800,19266896905,2600,2605,2605,2600,11994
20231211,131700,19235711585,2605,2605,2605,2600,49115
20231211,131600,19108012440,2605,2605,2605,2600,2332
20231211,131500,19101943175,2605,2605,2610,2600,4206
20231211,131400,19091000470,2605,2605,2610,2600,18825
20231211,131300,19042019770,2610,2605,2610,2605,2429
20231211,131200,19035686790,2605,2600,2605,2600,8139
20231211,131100,19014489250,2605,2605,2605,2600,12554
20231211,131000,18981820885,2605,2605,2605,2605,33911
20231211,130900,18893482730,2605,2610,2615,2605,8556
20231211,130800,18871172015,2610,2610,2610,2610,765
20231211,130700,18869175365,2610,2605,2610,2605,17151
20231211,130600,18824425600,2605,2605,2610,2605,5134
20231211,130500,18811049750,2610,2615,2615,2605,6541
20231211,130400,18793985235,2610,2610,2610,2605,3494
20231211,130300,18784866650,2610,2610,2610,2605,5077
20231211,130200,18771616925,2610,2610,2610,2605,3416
20231211,130100,18762704020,2610,2610,2610,2610,2054
20231211,130000,18757343080,2615,2610,2615,2610,6696
20231211,125900,18739841310,2610,2610,2615,2610,1175
20231211,125800,18736774040,2610,2610,2610,2610,2483
20231211,125700,18730293410,2610,2610,2610,2605,3919
20231211,125600,18720065710,2610,2615,2615,2610,1520
20231211,125500,18716098495,2615,2615,2615,2610,436
20231211,125400,18714960485,2610,2615,2615,2610,1066
20231211,125300,18712174910,2615,2615,2615,2610,3185
20231211,125200,18703854705,2615,2615,2615,2615,1265
20231211,125100,18700546730,2615,2615,2615,2615,950
20231211,125000,18698062480,2615,2610,2615,2610,1639
20231211,124900,18693783230,2620,2620,2620,2610,8449
20231211,124800,18671719465,2620,2615,2620,2615,433
20231211,124700,18670585120,2620,2620,2620,2615,797
20231211,124600,18668498315,2615,2615,2615,2615,894
20231211,124500,18666160505,2615,2615,2620,2610,7288
20231211,124400,18647118515,2615,2620,2620,2615,1604
20231211,124300,18642918775,2620,2610,2620,2610,2735
20231211,124200,18635775440,2610,2610,2615,2610,2468
20231211,124100,18629333510,2610,2610,2615,2610,18771
20231211,124000,18580277255,2610,2610,2610,2605,4160
20231211,123900,18569425410,2610,2610,2610,2605,1142
20231211,123800,18566444995,2610,2610,2610,2605,3956
20231211,123700,18556119885,2610,2610,2615,2610,2681
20231211,123600,18549121425,2610,2615,2615,2610,8111
20231211,123500,18527951095,2615,2615,2615,2615,1642
20231211,123400,18523657265,2615,2605,2615,2605,9911
20231211,123300,18497795660,2605,2610,2610,2605,3756
20231211,123200,18488006695,2610,2610,2610,2605,1193
20231211,123100,18484893120,2610,2610,2610,2605,6925
20231211,123000,18466822870,2605,2605,2610,2605,7840
20231211,122900,18446372250,2605,2610,2615,2605,30692
20231211,122800,18366272270,2615,2610,2615,2610,3373
20231211,122700,18357454785,2615,2615,2615,2610,2407
20231211,122600,18351170785,2610,2615,2615,2610,1661
20231211,122500,18346835395,2615,2615,2615,2610,2753
20231211,122400,18339645985,2615,2615,2615,2610,5993
20231211,122300,18323976710,2615,2610,2615,2610,4759
20231211,122200,18311545440,2610,2615,2615,2610,845
20231211,122100,18309338360,2615,2615,2615,2610,5590
20231211,122000,18294730390,2615,2615,2620,2610,3998
20231211,121900,18284275390,2615,2615,2615,2615,3721
20231211,121800,18274544975,2615,2615,2620,2610,4298
20231211,121700,18263306390,2610,2610,2615,2610,7070
20231211,121600,18244853040,2610,2615,2615,2610,4349
20231211,121500,18233483640,2615,2615,2615,2610,3444
20231211,121400,18224477700,2615,2610,2615,2610,2636
20231211,121300,18217596900,2610,2610,2615,2610,4046
20231211,121200,18207034090,2610,2610,2615,2610,2442
20231211,121100,18200659970,2610,2610,2615,2610,2463
20231211,121000,18194231440,2610,2615,2615,2610,5040
20231211,120900,18181059390,2615,2620,2620,2615,1742
20231211,120800,18176499005,2620,2620,2620,2610,1557
20231211,120700,18172430200,2615,2620,2620,2615,12404
20231211,120600,18139993090,2620,2620,2620,2620,8733
20231211,120500,18117112630,2620,2620,2625,2620,7046
20231211,120400,18098652105,2625,2625,2625,2620,1314
20231211,120300,18095206580,2620,2625,2625,2620,2910
20231211,120200,18087570845,2625,2620,2630,2620,3906
20231211,120100,18077317610,2620,2630,2630,2620,7173
20231211,120000,18058494300,2625,2625,2630,2625,2265
20231211,115900,18052548410,2630,2625,2630,2625,3259
20231211,115800,18043986375,2625,2630,2630,2625,971
20231211,115700,18041434350,2630,2630,2635,2625,1478
20231211,115600,18037547705,2630,2630,2630,2625,9236
20231211,115500,18013259840,2630,2635,2635,2630,7933
20231211,115400,17992380730,2635,2630,2635,2630,5860
20231211,115300,17976956330,2635,2630,2635,2630,3782
20231211,115200,17967002430,2630,2635,2635,2630,5188
20231211,115100,17953351480,2630,2635,2635,2630,14677
20231211,115000,17914686025,2640,2640,2640,2635,8222
20231211,114900,17892980195,2640,2640,2645,2640,7830
20231211,114800,17872295185,2640,2640,2645,2635,16397
20231211,114700,17829000555,2640,2635,2640,2635,23144
20231211,114600,17767950735,2630,2630,2635,2630,5308
20231211,114500,17753965215,2630,2640,2640,2630,14634
20231211,114400,17715389510,2635,2635,2640,2630,9316
20231211,114300,17690829690,2635,2630,2635,2630,15429
20231211,114200,17650177370,2635,2625,2635,2620,34386
20231211,114100,17559683365,2620,2620,2620,2620,3972
20231211,114000,17549276725,2620,2615,2620,2615,1459
20231211,113900,17545454165,2615,2620,2620,2615,1547
20231211,113800,17541404645,2620,2620,2620,2615,11719
20231211,113700,17510754780,2615,2620,2620,2615,1307
20231211,113600,17507335155,2620,2620,2625,2620,5658
20231211,113500,17492507365,2620,2625,2625,2620,3293
20231211,113400,17483874065,2625,2625,2625,2620,9833
20231211,113300,17458076110,2625,2620,2625,2620,4393
20231211,113200,17446566390,2620,2620,2620,2615,2708
20231211,113100,17439471530,2615,2615,2620,2615,5074
20231211,113000,17426183230,2615,2615,2620,2615,5778
20231211,112900,17411071210,2615,2615,2620,2615,1579
20231211,112800,17406936310,2620,2615,2620,2615,2925
20231211,112700,17399284790,2615,2615,2615,2615,1887
20231211,112600,17394350285,2610,2615,2615,2610,5049
20231211,112500,17381160675,2615,2615,2615,2615,938
20231211,112400,17378707805,2615,2615,2615,2610,1732
20231211,112300,17374183470,2615,2610,2615,2610,3231
20231211,112200,17365742780,2610,2610,2610,2610,8087
20231211,112100,17344635710,2610,2610,2610,2605,8706
20231211,112000,17321938080,2610,2610,2610,2610,8647
20231211,111900,17299369410,2610,2610,2615,2610,4156
20231211,111800,17288519725,2615,2615,2615,2610,6433
20231211,111700,17271729400,2615,2610,2615,2610,2974
20231211,111600,17263960990,2610,2615,2615,2610,5989
20231211,111500,17248300830,2610,2620,2620,2610,4281
20231211,111400,17237106970,2615,2615,2615,2610,9587
20231211,111300,17212073125,2610,2615,2615,2610,2770
20231211,111200,17204833135,2610,2615,2615,2610,3586
20231211,111100,17195467920,2615,2610,2615,2610,14632
20231211,111000,17157271975,2610,2615,2615,2610,5495
20231211,110900,17142909995,2615,2615,2615,2610,6560
20231211,110800,17125755650,2615,2615,2615,2610,761
20231211,110700,17123767300,2615,2610,2620,2610,6765
20231211,110600,17106084380,2610,2610,2615,2605,9145
20231211,110500,17082231205,2615,2610,2615,2610,5745
20231211,110400,17067233020,2615,2615,2615,2605,9435
20231211,110300,17042600530,2615,2610,2615,2610,6832
20231211,110200,17024742805,2610,2610,2620,2610,16688
20231211,110100,16981169640,2610,2610,2620,2610,2467
20231211,110000,16974725345,2610,2610,2620,2610,4045
20231211,105900,16964157385,2610,2610,2615,2605,16343
20231211,105800,16921482925,2620,2615,2625,2610,13282
20231211,105700,16886758905,2615,2615,2625,2615,4743
20231211,105600,16874327415,2620,2615,2620,2610,3971
20231211,105500,16863924375,2615,2620,2620,2610,9987
20231211,105400,16837820855,2610,2610,2620,2610,14158
20231211,105300,16800821300,2610,2610,2615,2605,19163
20231211,105200,16750807325,2610,2615,2615,2610,4912
20231211,105100,16737972260,2615,2615,2620,2610,11638
20231211,105000,16707563470,2615,2615,2620,2615,5521
20231211,104900,16693124795,2620,2610,2620,2610,29356
20231211,104800,16616472160,2615,2615,2615,2610,9676
20231211,104700,16591198670,2615,2620,2620,2615,10161
20231211,104600,16564626295,2620,2615,2620,2615,7530
20231211,104500,16544929810,2615,2620,2620,2615,16640
20231211,104400,16501398815,2625,2620,2625,2615,9242
20231211,104300,16477210745,2625,2625,2625,2620,30634
20231211,104200,16396933115,2620,2630,2630,2620,12999
20231211,104100,16362808665,2630,2630,2635,2625,13603
20231211,104000,16327064745,2630,2630,2635,2625,10806
20231211,103900,16298635365,2625,2635,2640,2625,40697
20231211,103800,16191504145,2630,2625,2635,2620,16986
20231211,103700,16146850670,2620,2625,2630,2620,30559
20231211,103600,16066712440,2630,2620,2630,2620,13828
20231211,103500,16030414850,2625,2615,2625,2615,13237
20231211,103400,15995707415,2620,2620,2620,2615,14093
20231211,103300,15958798445,2620,2615,2620,2605,40392
20231211,103200,15853366900,2615,2620,2625,2615,57273
20231211,103100,15703406990,2620,2630,2630,2620,38316
20231211,103000,15602831130,2630,2630,2640,2630,39450
20231211,102900,15498989050,2635,2640,2645,2630,26352
20231211,102800,15429473645,2640,2635,2645,2635,19686
20231211,102700,15377525655,2635,2625,2635,2625,27366
20231211,102600,15305532835,2630,2625,2630,2620,9511
20231211,102500,15280563790,2625,2625,2630,2620,14998
20231211,102400,15241195670,2625,2620,2630,2620,9087
20231211,102300,15217345040,2625,2625,2630,2620,21967
20231211,102200,15159682540,2625,2630,2630,2620,34211
20231211,102100,15069901140,2625,2630,2635,2625,40907
20231211,102000,14962443355,2630,2630,2635,2630,17754
20231211,101900,14915716985,2635,2630,2635,2630,12981
20231211,101800,14881545000,2635,2630,2640,2625,51383
20231211,101700,14746229890,2635,2635,2640,2630,32361
20231211,101600,14661023750,2635,2645,2645,2635,29463
20231211,101500,14583234560,2645,2640,2645,2640,34100
20231211,101400,14493175170,2645,2645,2650,2640,42598
20231211,101300,14380496380,2645,2655,2655,2640,86479
20231211,101200,14151800975,2655,2665,2665,2645,71443
20231211,101100,13962255760,2665,2665,2670,2660,19488
20231211,101000,13910312430,2665,2670,2675,2665,20850
20231211,100900,13854670105,2670,2660,2675,2655,69838
20231211,100800,13668663890,2665,2670,2670,2660,30827
20231211,100700,13586496835,2670,2675,2680,2665,16418
20231211,100600,13542634815,2680,2665,2680,2660,34234
20231211,100500,13451218885,2665,2675,2685,2665,24191
20231211,100400,13386559490,2670,2665,2680,2665,69841
20231211,100300,13200180250,2665,2685,2690,2665,137712
20231211,100200,12831428065,2690,2700,2700,2685,73702
20231211,100100,12633022220,2700,2685,2700,2685,67359
20231211,100000,12451588935,2690,2695,2695,2680,46079
20231211,095900,12327821085,2695,2695,2695,2680,91755
20231211,095800,12081105595,2695,2695,2700,2690,82233
20231211,095700,11859334205,2700,2700,2705,2685,151886
20231211,095600,11449797735,2700,2700,2705,2700,62144
20231211,095500,11281897100,2700,2715,2720,2700,128442
20231211,095400,10934184470,2720,2690,2730,2690,372251
20231211,095300,9923478915,2690,2705,2705,2675,253369
20231211,095200,9241131335,2705,2695,2705,2690,290034
20231211,095100,8458254820,2695,2675,2695,2670,241369
20231211,095000,7809978620,2675,2670,2675,2665,117061
20231211,094900,7497439700,2670,2640,2670,2640,298231
20231211,094800,6705769190,2640,2645,2645,2635,47152
20231211,094700,6581276095,2640,2645,2645,2640,21960
20231211,094600,6523208075,2640,2640,2645,2640,24379
20231211,094500,6458792410,2640,2640,2645,2635,39813
20231211,094400,6353588115,2640,2645,2645,2630,19131
20231211,094300,6303132405,2645,2625,2645,2620,204387
20231211,094200,5764850245,2625,2625,2630,2625,13332
20231211,094100,5729805940,2625,2625,2630,2625,14415
20231211,094000,5691924960,2630,2630,2630,2620,18034
20231211,093900,5644539340,2630,2620,2630,2620,16545
20231211,093800,5601110625,2625,2625,2630,2615,25374
20231211,093700,5534553245,2625,2620,2630,2620,41640
20231211,093600,5425248370,2625,2625,2625,2620,5403
20231211,093500,5411078725,2615,2610,2630,2610,71532
20231211,093400,5223739490,2610,2610,2615,2610,6717
20231211,093300,5206191220,2615,2610,2615,2610,3098
20231211,093200,5198093220,2610,2605,2615,2605,36609
20231211,093100,5102558220,2605,2600,2605,2600,14966
20231211,093000,5063644770,2600,2600,2605,2600,11003
20231211,092900,5035012085,2605,2605,2610,2600,22789
20231211,092800,4975665035,2605,2610,2610,2605,11965
20231211,092700,4944485915,2605,2610,2610,2605,19725
20231211,092600,4893099550,2610,2610,2615,2605,6463
20231211,092500,4876235485,2610,2610,2615,2610,8246
20231211,092400,4854707190,2610,2605,2615,2600,22485
20231211,092300,4796076945,2605,2610,2610,2605,8656
20231211,092200,4773512110,2610,2610,2610,2605,9132
20231211,092100,4749683765,2610,2605,2610,2600,33900
20231211,092000,4661418265,2610,2620,2625,2605,37410
20231211,091900,4563737095,2625,2625,2630,2615,63634
20231211,091800,4396742360,2625,2630,2630,2625,39272
20231211,091700,4293549655,2630,2595,2630,2595,118239
20231211,091600,3984015050,2595,2610,2610,2595,39230
20231211,091500,3881992190,2605,2610,2615,2605,25614
20231211,091400,3815168250,2610,2615,2620,2605,47169
20231211,091300,3691880225,2600,2600,2610,2595,66299
20231211,091200,3519396610,2595,2615,2615,2595,51395
20231211,091100,3385471650,2615,2610,2615,2605,28664
20231211,091000,3310653290,2610,2610,2615,2605,33622
20231211,090900,3222900405,2610,2600,2610,2600,64407
20231211,090800,3055157190,2600,2620,2620,2600,50498
20231211,090700,2923424285,2615,2600,2620,2600,69759
20231211,090600,2741226390,2600,2595,2605,2595,63106
20231211,090500,2577172505,2595,2625,2625,2595,77298
20231211,090400,2375354615,2625,2620,2630,2600,143026
20231211,090300,2001067410,2605,2635,2640,2605,173080
20231211,090200,1546202520,2630,2595,2645,2595,337817
20231211,090100,662013905,2595,2560,2600,2550,163119
20231211,090000,240565385,2560,2505,2575,2505,93283