stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183400,8520101350,2500,2500,2500,2500,32736
20231213,183300,8520101350,2500,2500,2500,2500,0
20231213,183200,8520101350,2500,2500,2500,2500,0
20231213,183100,8520101350,2500,2500,2500,2500,0
20231213,183000,8520101350,2500,2500,2500,2500,0
20231213,182900,8520101350,2500,2500,2500,2500,0
20231213,182800,8520101350,2500,2500,2500,2500,0
20231213,182700,8520101350,2500,2500,2500,2500,0
20231213,182600,8520101350,2500,2500,2500,2500,0
20231213,182500,8520101350,2500,2500,2500,2500,0
20231213,182400,8520101350,2500,2500,2500,2500,0
20231213,182300,8520101350,2500,2500,2500,2500,0
20231213,182200,8520101350,2500,2500,2500,2500,0
20231213,182100,8520101350,2500,2500,2500,2500,0
20231213,182000,8520101350,2500,2500,2500,2500,0
20231213,181900,8520101350,2500,2500,2500,2500,0
20231213,181800,8520101350,2500,2500,2500,2500,0
20231213,181700,8520101350,2500,2500,2500,2500,0
20231213,181600,8520101350,2500,2500,2500,2500,0
20231213,181500,8520101350,2500,2500,2500,2500,0
20231213,181400,8520101350,2500,2500,2500,2500,0
20231213,181300,8520101350,2500,2500,2500,2500,0
20231213,181200,8520101350,2500,2500,2500,2500,0
20231213,181100,8520101350,2500,2500,2500,2500,0
20231213,181000,8520101350,2500,2500,2500,2500,0
20231213,180900,8520101350,2500,2500,2500,2500,0
20231213,180800,8520101350,2500,2500,2500,2500,0
20231213,180700,8520101350,2500,2500,2500,2500,0
20231213,180600,8520101350,2500,2500,2500,2500,0
20231213,180500,8520101350,2500,2500,2500,2500,0
20231213,180400,8520101350,2500,2500,2500,2500,32736
20231213,180300,8520101350,2500,2500,2500,2500,0
20231213,180200,8520101350,2500,2500,2500,2500,0
20231213,180100,8520101350,2500,2500,2500,2500,0
20231213,180000,8520101350,2500,2500,2500,2500,0
20231213,175900,8520101350,2500,2500,2500,2500,0
20231213,175800,8520101350,2500,2500,2500,2500,0
20231213,175700,8520101350,2500,2500,2500,2500,0
20231213,175600,8520101350,2500,2500,2500,2500,0
20231213,175500,8520101350,2500,2500,2500,2500,0
20231213,175400,8520101350,2500,2500,2500,2500,0
20231213,175300,8520101350,2500,2500,2500,2500,0
20231213,175200,8520101350,2500,2500,2500,2500,0
20231213,175100,8520101350,2500,2500,2500,2500,0
20231213,175000,8520101350,2500,2500,2500,2500,0
20231213,174900,8520101350,2500,2500,2500,2500,0
20231213,174800,8520101350,2500,2500,2500,2500,0
20231213,174700,8520101350,2500,2500,2500,2500,0
20231213,174600,8520101350,2500,2500,2500,2500,0
20231213,174500,8520101350,2500,2500,2500,2500,0
20231213,174400,8520101350,2500,2500,2500,2500,0
20231213,174300,8520101350,2500,2500,2500,2500,0
20231213,174200,8520101350,2500,2500,2500,2500,0
20231213,174100,8520101350,2500,2500,2500,2500,0
20231213,174000,8520101350,2500,2500,2500,2500,0
20231213,173900,8520101350,2500,2500,2500,2500,0
20231213,173800,8520101350,2500,2500,2500,2500,0
20231213,173700,8520101350,2500,2500,2500,2500,0
20231213,173600,8520101350,2500,2500,2500,2500,0
20231213,173500,8520101350,2500,2500,2500,2500,0
20231213,173400,8520101350,2500,2500,2500,2500,32736
20231213,173300,8520101350,2500,2500,2500,2500,0
20231213,173200,8520101350,2500,2500,2500,2500,0
20231213,173100,8520101350,2500,2500,2500,2500,0
20231213,173000,8520101350,2500,2500,2500,2500,0
20231213,172900,8520101350,2500,2500,2500,2500,0
20231213,172800,8520101350,2500,2500,2500,2500,0
20231213,172700,8520101350,2500,2500,2500,2500,0
20231213,172600,8520101350,2500,2500,2500,2500,0
20231213,172500,8520101350,2500,2500,2500,2500,0
20231213,172400,8520101350,2500,2500,2500,2500,0
20231213,172300,8520101350,2500,2500,2500,2500,0
20231213,172200,8520101350,2500,2500,2500,2500,0
20231213,172100,8520101350,2500,2500,2500,2500,0
20231213,172000,8520101350,2500,2500,2500,2500,0
20231213,171900,8520101350,2500,2500,2500,2500,0
20231213,171800,8520101350,2500,2500,2500,2500,0
20231213,171700,8520101350,2500,2500,2500,2500,0
20231213,171600,8520101350,2500,2500,2500,2500,0
20231213,171500,8520101350,2500,2500,2500,2500,0
20231213,171400,8520101350,2500,2500,2500,2500,0
20231213,171300,8520101350,2500,2500,2500,2500,0
20231213,171200,8520101350,2500,2500,2500,2500,0
20231213,171100,8520101350,2500,2500,2500,2500,0
20231213,171000,8520101350,2500,2500,2500,2500,0
20231213,170900,8520101350,2500,2500,2500,2500,0
20231213,170800,8520101350,2500,2500,2500,2500,0
20231213,170700,8520101350,2500,2500,2500,2500,0
20231213,170600,8520101350,2500,2500,2500,2500,0
20231213,170500,8520101350,2500,2500,2500,2500,0
20231213,170400,8520101350,2500,2500,2500,2500,32736
20231213,170300,8520101350,2500,2500,2500,2500,0
20231213,170200,8520101350,2500,2500,2500,2500,0
20231213,170100,8520101350,2500,2500,2500,2500,0
20231213,170000,8520101350,2500,2500,2500,2500,0
20231213,165900,8520101350,2500,2500,2500,2500,0
20231213,165800,8520101350,2500,2500,2500,2500,0
20231213,165700,8520101350,2500,2500,2500,2500,0
20231213,165600,8520101350,2500,2500,2500,2500,0
20231213,165500,8520101350,2500,2500,2500,2500,0
20231213,165400,8520101350,2500,2500,2500,2500,0
20231213,165300,8520101350,2500,2500,2500,2500,0
20231213,165200,8520101350,2500,2500,2500,2500,0
20231213,165100,8520101350,2500,2500,2500,2500,0
20231213,165000,8520101350,2500,2500,2500,2500,0
20231213,164900,8520101350,2500,2500,2500,2500,0
20231213,164800,8520101350,2500,2500,2500,2500,0
20231213,164700,8520101350,2500,2500,2500,2500,0
20231213,164600,8520101350,2500,2500,2500,2500,0
20231213,164500,8520101350,2500,2500,2500,2500,0
20231213,164400,8520101350,2500,2500,2500,2500,0
20231213,164300,8520101350,2500,2500,2500,2500,0
20231213,164200,8520101350,2500,2500,2500,2500,0
20231213,164100,8520101350,2500,2500,2500,2500,0
20231213,164000,8520101350,2500,2500,2500,2500,0
20231213,163900,8520101350,2500,2500,2500,2500,0
20231213,163800,8520101350,2500,2500,2500,2500,0
20231213,163700,8520101350,2500,2500,2500,2500,0
20231213,163600,8520101350,2500,2500,2500,2500,0
20231213,163500,8520101350,2500,2500,2500,2500,0
20231213,163400,8520101350,2500,2500,2500,2500,32736
20231213,163300,8520101350,2500,2500,2500,2500,0
20231213,163200,8520101350,2500,2500,2500,2500,0
20231213,163100,8520101350,2500,2500,2500,2500,0
20231213,163000,8520101350,2500,2500,2500,2500,0
20231213,162900,8520101350,2500,2500,2500,2500,0
20231213,162800,8520101350,2500,2500,2500,2500,0
20231213,162700,8520101350,2500,2500,2500,2500,0
20231213,162600,8520101350,2500,2500,2500,2500,0
20231213,162500,8520101350,2500,2500,2500,2500,0
20231213,162400,8520101350,2500,2500,2500,2500,0
20231213,162300,8520101350,2500,2500,2500,2500,0
20231213,162200,8520101350,2500,2500,2500,2500,0
20231213,162100,8520101350,2500,2500,2500,2500,0
20231213,162000,8520101350,2500,2500,2500,2500,0
20231213,161900,8520101350,2500,2500,2500,2500,0
20231213,161800,8520101350,2500,2500,2500,2500,0
20231213,161700,8520101350,2500,2500,2500,2500,0
20231213,161600,8520101350,2500,2500,2500,2500,0
20231213,161500,8520101350,2500,2500,2500,2500,0
20231213,161400,8520101350,2500,2500,2500,2500,0
20231213,161300,8520101350,2500,2500,2500,2500,0
20231213,161200,8520101350,2500,2500,2500,2500,0
20231213,161100,8520101350,2500,2500,2500,2500,0
20231213,161000,8520101350,2500,2500,2500,2500,0
20231213,160900,8520101350,2500,2500,2500,2500,0
20231213,160800,8520101350,2500,2500,2500,2500,0
20231213,160700,8520101350,2500,2500,2500,2500,0
20231213,160600,8520101350,2500,2500,2500,2500,0
20231213,160500,8520101350,2500,2500,2500,2500,0
20231213,160400,8520101350,2500,2500,2500,2500,32736
20231213,160300,8520101350,2500,2500,2500,2500,0
20231213,160200,8520101350,2500,2500,2500,2500,0
20231213,160100,8520101350,2500,2500,2500,2500,0
20231213,160000,8520101350,2500,2500,2500,2500,0
20231213,155900,8520101350,2500,2500,2500,2500,0
20231213,155800,8520101350,2500,2500,2500,2500,0
20231213,155700,8520101350,2500,2500,2500,2500,0
20231213,155600,8520101350,2500,2500,2500,2500,0
20231213,155500,8520101350,2500,2500,2500,2500,0
20231213,155400,8520101350,2500,2500,2500,2500,0
20231213,155300,8520101350,2500,2500,2500,2500,0
20231213,155200,8520101350,2500,2500,2500,2500,0
20231213,155100,8520101350,2500,2500,2500,2500,0
20231213,155000,8520101350,2500,2500,2500,2500,0
20231213,154900,8520101350,2500,2500,2500,2500,0
20231213,154800,8520101350,2500,2500,2500,2500,0
20231213,154700,8520101350,2500,2500,2500,2500,0
20231213,154600,8520101350,2500,2500,2500,2500,0
20231213,154500,8520101350,2500,2500,2500,2500,0
20231213,154400,8520101350,2500,2500,2500,2500,0
20231213,154300,8520101350,2500,2500,2500,2500,0
20231213,154200,8520101350,2500,2500,2500,2500,0
20231213,154100,8520101350,2500,2500,2500,2500,0
20231213,154000,8520101350,2500,2500,2500,2500,0
20231213,153900,8520101350,2500,2500,2500,2500,0
20231213,153800,8520101350,2500,2500,2500,2500,0
20231213,153700,8520101350,2500,2500,2500,2500,0
20231213,153600,8520101350,2500,2500,2500,2500,0
20231213,153500,8520101350,2500,2500,2500,2500,0
20231213,153400,8520101350,2500,2500,2500,2500,32736
20231213,153300,8520101350,2500,2500,2500,2500,0
20231213,153200,8520101350,2500,2500,2500,2500,0
20231213,153100,8520101350,2500,2500,2500,2500,0
20231213,153000,8520101350,2500,2500,2500,2500,32736
20231213,152900,8438261350,2500,2500,2500,2500,0
20231213,152800,8438261350,2500,2500,2500,2500,0
20231213,152700,8438261350,2500,2500,2500,2500,0
20231213,152600,8438261350,2500,2500,2500,2500,0
20231213,152500,8438261350,2500,2500,2500,2500,0
20231213,152400,8438261350,2500,2500,2500,2500,0
20231213,152300,8438261350,2500,2500,2500,2500,0
20231213,152200,8438261350,2500,2500,2500,2500,0
20231213,152100,8438261350,2500,2500,2500,2500,0
20231213,152000,8438261350,2500,2500,2500,2500,0
20231213,151900,8438261350,2500,2495,2500,2490,6646
20231213,151800,8421688255,2495,2495,2495,2490,5699
20231213,151700,8407476285,2495,2490,2495,2490,3550
20231213,151600,8398623055,2495,2495,2495,2490,20341
20231213,151500,8347948610,2495,2490,2495,2490,25290
20231213,151400,8284968535,2490,2495,2495,2490,5508
20231213,151300,8271241845,2495,2490,2495,2490,2535
20231213,151200,8264920640,2495,2495,2495,2490,3611
20231213,151100,8255917625,2495,2495,2500,2495,5580
20231213,151000,8241995520,2495,2500,2500,2495,5617
20231213,150900,8227976555,2500,2495,2500,2495,6471
20231213,150800,8211830415,2495,2500,2500,2495,5587
20231213,150700,8197888830,2495,2495,2500,2495,10617
20231213,150600,8171388640,2495,2500,2500,2495,12019
20231213,150500,8141395970,2495,2500,2500,2495,5579
20231213,150400,8127468150,2500,2500,2505,2500,3704
20231213,150300,8118208000,2500,2500,2500,2495,4175
20231213,150200,8107771590,2500,2495,2500,2495,25630
20231213,150100,8043798120,2495,2500,2500,2495,8306
20231213,150000,8023070590,2500,2505,2505,2500,130887
20231213,145900,7695845570,2505,2500,2505,2500,5595
20231213,145800,7681857425,2500,2505,2505,2500,4415
20231213,145700,7670812495,2505,2505,2505,2500,3070
20231213,145600,7663123645,2505,2505,2505,2500,2934
20231213,145500,7655774475,2505,2505,2505,2500,2060
20231213,145400,7650614355,2505,2500,2505,2500,2230
20231213,145300,7645032645,2500,2505,2505,2500,4143
20231213,145200,7634672940,2505,2500,2505,2500,2538
20231213,145100,7628315685,2505,2505,2505,2500,65998
20231213,145000,7463044260,2510,2510,2510,2505,73
20231213,144900,7462861070,2505,2510,2510,2505,2715
20231213,144800,7456048420,2510,2510,2510,2510,1875
20231213,144700,7451342170,2510,2510,2510,2505,2826
20231213,144600,7444261655,2510,2510,2510,2510,401
20231213,144500,7443255145,2510,2505,2510,2505,1323
20231213,144400,7439939690,2505,2510,2510,2505,610
20231213,144300,7438410175,2505,2505,2505,2505,464
20231213,144200,7437247855,2510,2505,2510,2505,828
20231213,144100,7435170075,2505,2505,2510,2505,816
20231213,144000,7433125985,2505,2510,2510,2505,717
20231213,143900,7431328225,2515,2510,2515,2510,1489
20231213,143800,7427589795,2510,2510,2510,2505,3044
20231213,143700,7419959785,2510,2510,2510,2510,6008
20231213,143600,7404879705,2510,2510,2515,2505,8948
20231213,143500,7382390235,2505,2505,2515,2500,15761
20231213,143400,7342873195,2505,2510,2510,2500,23135
20231213,143300,7284932660,2510,2505,2510,2500,35265
20231213,143200,7196636305,2505,2500,2505,2500,779
20231213,143100,7194684995,2500,2505,2510,2500,8452
20231213,143000,7173537835,2505,2510,2510,2500,6563
20231213,142900,7157124920,2510,2510,2510,2505,7014
20231213,142800,7139551985,2510,2505,2510,2505,5622
20231213,142700,7125450225,2505,2505,2510,2500,15318
20231213,142600,7087128555,2505,2505,2505,2500,11797
20231213,142500,7057577570,2500,2500,2505,2500,3635
20231213,142400,7048489460,2500,2505,2505,2500,3877
20231213,142300,7038778500,2505,2505,2505,2500,2937
20231213,142200,7031435300,2500,2505,2505,2500,1261
20231213,142100,7028282155,2505,2505,2510,2500,1712
20231213,142000,7023996020,2510,2500,2510,2500,2020
20231213,141900,7018940170,2500,2505,2510,2500,4923
20231213,141800,7006618575,2505,2505,2505,2505,2819
20231213,141700,6999556980,2505,2505,2505,2505,1216
20231213,141600,6996510900,2505,2505,2505,2500,11960
20231213,141500,6966552985,2500,2505,2505,2500,7747
20231213,141400,6947162315,2505,2500,2505,2500,752
20231213,141300,6945281090,2500,2500,2505,2500,1599
20231213,141200,6941278315,2505,2505,2505,2500,1224
20231213,141100,6938212695,2500,2505,2505,2500,5506
20231213,141000,6924422795,2505,2500,2505,2500,3486
20231213,140900,6915702755,2500,2505,2505,2500,523
20231213,140800,6914393165,2505,2505,2505,2500,7263
20231213,140700,6896201850,2505,2500,2505,2500,3462
20231213,140600,6887542050,2500,2505,2505,2500,8727
20231213,140500,6865719320,2505,2505,2510,2505,3096
20231213,140400,6857963835,2505,2505,2505,2505,3022
20231213,140300,6850393725,2505,2505,2505,2505,2401
20231213,140200,6844379220,2505,2505,2505,2505,1036
20231213,140100,6841784040,2505,2505,2505,2500,748
20231213,140000,6839911835,2505,2510,2510,2500,27664
20231213,135900,6770693890,2510,2510,2510,2505,1775
20231213,135800,6766239870,2510,2510,2510,2505,344
20231213,135700,6765377930,2510,2510,2510,2510,2
20231213,135600,6765372910,2510,2505,2510,2505,1389
20231213,135500,6761892795,2505,2500,2505,2500,3039
20231213,135400,6754286430,2500,2500,2505,2500,4927
20231213,135300,6741968145,2505,2510,2510,2505,7942
20231213,135200,6722072910,2510,2505,2510,2505,3844
20231213,135100,6712443670,2505,2505,2510,2505,5961
20231213,135000,6697511360,2505,2505,2505,2500,4543
20231213,134900,6686142285,2505,2505,2505,2500,1904
20231213,134800,6681377765,2505,2505,2505,2505,2332
20231213,134700,6675536105,2500,2505,2505,2500,5864
20231213,134600,6660873290,2505,2505,2505,2505,456
20231213,134500,6659731010,2500,2510,2510,2500,11980
20231213,134400,6629719915,2505,2505,2510,2505,999
20231213,134300,6627217055,2505,2510,2510,2505,1362
20231213,134200,6623804940,2510,2510,2510,2500,1109
20231213,134100,6621027120,2505,2505,2505,2500,2145
20231213,134000,6615653920,2505,2505,2505,2500,2839
20231213,133900,6608542450,2505,2505,2505,2500,23221
20231213,133800,6550384750,2505,2505,2505,2500,5063
20231213,133700,6537707950,2500,2510,2510,2500,24615
20231213,133600,6476051750,2510,2510,2510,2505,17228
20231213,133500,6432889470,2510,2505,2510,2505,142
20231213,133400,6432533400,2505,2505,2505,2505,1960
20231213,133300,6427623600,2505,2510,2510,2505,1253
20231213,133200,6424484570,2510,2510,2510,2510,146
20231213,133100,6424118110,2510,2510,2510,2505,931
20231213,133000,6421782255,2510,2510,2510,2510,130
20231213,132900,6421455955,2510,2500,2510,2500,1679
20231213,132800,6417249895,2500,2505,2510,2500,5862
20231213,132700,6402580580,2505,2510,2510,2505,5354
20231213,132600,6389167305,2510,2510,2510,2505,778
20231213,132500,6387218400,2510,2505,2510,2505,4423
20231213,132400,6376126670,2510,2510,2510,2510,215
20231213,132300,6375587020,2510,2505,2510,2505,2492
20231213,132200,6369339560,2510,2505,2510,2505,3630
20231213,132100,6360246395,2505,2505,2505,2505,1560
20231213,132000,6356338595,2505,2505,2505,2500,1036
20231213,131900,6353746275,2505,2505,2505,2500,5031
20231213,131800,6341161120,2505,2505,2505,2500,4670
20231213,131700,6329464270,2505,2505,2505,2500,6116
20231213,131600,6314147265,2505,2505,2505,2500,14948
20231213,131500,6276718885,2505,2510,2510,2505,28051
20231213,131400,6206450975,2510,2505,2510,2505,1631
20231213,131300,6202360345,2510,2505,2510,2505,525
20231213,131200,6201043855,2510,2510,2510,2505,1883
20231213,131100,6196319530,2505,2510,2510,2505,5634
20231213,131000,6182201015,2505,2510,2510,2505,258
20231213,130900,6181554090,2510,2510,2510,2505,4173
20231213,130800,6171096765,2510,2505,2510,2505,1903
20231213,130700,6166324240,2510,2510,2510,2505,556
20231213,130600,6164930180,2510,2510,2510,2505,1236
20231213,130500,6161828495,2505,2510,2510,2505,730
20231213,130400,6159996345,2505,2505,2510,2505,10512
20231213,130300,6133638520,2505,2505,2505,2505,3840
20231213,130200,6124019320,2505,2505,2510,2505,3744
20231213,130100,6114640295,2510,2510,2510,2510,5397
20231213,130000,6101093825,2510,2510,2510,2510,2521
20231213,125900,6094766115,2510,2510,2515,2505,7068
20231213,125800,6077034850,2510,2510,2510,2510,434
20231213,125700,6075945510,2510,2505,2510,2505,543
20231213,125600,6074583980,2510,2510,2510,2510,1226
20231213,125500,6071506720,2510,2510,2510,2510,1705
20231213,125400,6067227170,2510,2510,2510,2505,6092
20231213,125300,6051936755,2515,2510,2515,2510,347
20231213,125200,6051065685,2510,2510,2515,2510,9535
20231213,125100,6027086565,2510,2510,2510,2510,23718
20231213,125000,5967554385,2510,2510,2510,2505,1850
20231213,124900,5962910965,2510,2510,2510,2505,1428
20231213,124800,5959333785,2510,2510,2510,2510,5427
20231213,124700,5945712015,2510,2510,2510,2505,795
20231213,124600,5943716590,2510,2510,2510,2510,702
20231213,124500,5941954570,2510,2510,2510,2505,5311
20231213,124400,5928624015,2510,2510,2510,2505,1412
20231213,124300,5925080095,2510,2510,2510,2505,3024
20231213,124200,5917504655,2510,2510,2510,2510,662
20231213,124100,5915843035,2510,2510,2510,2505,8723
20231213,124000,5893948455,2510,2515,2515,2510,6362
20231213,123900,5877976150,2515,2515,2515,2515,772
20231213,123800,5876034570,2515,2510,2515,2510,573
20231213,123700,5874593975,2515,2515,2515,2510,898
20231213,123600,5872335535,2515,2515,2515,2515,8193
20231213,123500,5851730140,2510,2510,2515,2510,10975
20231213,123400,5824182820,2510,2505,2510,2505,107
20231213,123300,5823914310,2505,2510,2510,2505,417
20231213,123200,5822867720,2510,2510,2510,2505,751
20231213,123100,5820986150,2510,2510,2510,2510,34
20231213,123000,5820900810,2505,2510,2510,2505,2735
20231213,122900,5814047855,2510,2510,2510,2505,154
20231213,122800,5813661540,2510,2510,2510,2505,10276
20231213,122700,5787919280,2510,2510,2510,2505,1136
20231213,122600,5785068020,2510,2510,2510,2505,4811
20231213,122500,5772993335,2505,2505,2510,2505,2292
20231213,122400,5767251205,2505,2505,2510,2505,3927
20231213,122300,5757396915,2505,2510,2510,2505,1830
20231213,122200,5752809645,2510,2505,2510,2505,1175
20231213,122100,5749864340,2505,2510,2515,2505,5142
20231213,122000,5736981865,2510,2510,2515,2510,1777
20231213,121900,5732521585,2515,2510,2515,2510,16264
20231213,121800,5691698935,2510,2515,2515,2510,2829
20231213,121700,5684597385,2515,2515,2515,2515,2647
20231213,121600,5677940180,2515,2510,2515,2510,2584
20231213,121500,5671451420,2515,2515,2515,2515,3180
20231213,121400,5663453720,2515,2515,2515,2515,1567
20231213,121300,5659512715,2515,2515,2515,2510,21914
20231213,121200,5604402820,2515,2520,2520,2510,18895
20231213,121100,5556872700,2515,2520,2520,2515,5158
20231213,121000,5543878040,2515,2515,2520,2510,7645
20231213,120900,5524648525,2510,2505,2515,2505,7539
20231213,120800,5505713080,2510,2505,2510,2505,15168
20231213,120700,5467687055,2510,2505,2510,2500,20891
20231213,120600,5415342000,2500,2505,2505,2500,3342
20231213,120500,5406976040,2500,2500,2505,2500,1487
20231213,120400,5403258030,2505,2505,2510,2500,6692
20231213,120300,5386503265,2505,2505,2510,2500,7337
20231213,120200,5368128335,2500,2505,2510,2500,17008
20231213,120100,5325558710,2505,2505,2510,2505,2997
20231213,120000,5318051210,2510,2505,2510,2505,749
20231213,115900,5316173785,2505,2505,2505,2505,26436
20231213,115800,5249951605,2505,2505,2505,2505,3230
20231213,115700,5241860455,2505,2505,2510,2505,4119
20231213,115600,5231542295,2510,2510,2510,2505,179
20231213,115500,5231093565,2510,2510,2510,2505,1890
20231213,115400,5226350815,2510,2505,2510,2505,1902
20231213,115300,5221577415,2510,2510,2510,2510,934
20231213,115200,5219233075,2510,2510,2510,2510,3370
20231213,115100,5210774375,2510,2515,2515,2510,846
20231213,115000,5208649610,2515,2515,2520,2510,11164
20231213,114900,5180563095,2510,2510,2510,2505,5358
20231213,114800,5167137285,2510,2510,2510,2510,339
20231213,114700,5166286395,2510,2510,2510,2505,327
20231213,114600,5165466150,2510,2510,2510,2505,13195
20231213,114500,5132347850,2510,2510,2510,2510,2750
20231213,114400,5125445350,2510,2505,2510,2505,5182
20231213,114300,5112458935,2505,2510,2510,2505,4071
20231213,114200,5102260870,2510,2510,2510,2505,110
20231213,114100,5101984920,2505,2505,2510,2505,1104
20231213,114000,5099216405,2505,2505,2505,2505,6929
20231213,113900,5081859260,2505,2500,2505,2500,6567
20231213,113800,5065412425,2505,2500,2505,2500,7569
20231213,113700,5046480240,2505,2500,2505,2500,1884
20231213,113600,5041760870,2500,2510,2510,2500,4657
20231213,113500,5030095035,2505,2505,2510,2500,7536
20231213,113400,5011218350,2505,2505,2505,2500,2979
20231213,113300,5003765455,2505,2500,2505,2500,2307
20231213,113200,4997989765,2500,2500,2510,2500,7535
20231213,113100,4979127185,2505,2515,2515,2500,44276
20231213,113000,4868216710,2515,2505,2515,2505,6537
20231213,112900,4851812895,2510,2510,2515,2505,3201
20231213,112800,4843774705,2515,2510,2515,2510,6604
20231213,112700,4827198640,2510,2510,2515,2505,10268
20231213,112600,4801443380,2515,2510,2515,2505,9450
20231213,112500,4777721780,2505,2510,2515,2505,4550
20231213,112400,4766303500,2515,2510,2515,2510,3150
20231213,112300,4758395750,2510,2510,2510,2505,8987
20231213,112200,4735841430,2510,2510,2510,2505,3574
20231213,112100,4726874195,2510,2510,2515,2505,3411
20231213,112000,4718319795,2505,2515,2515,2505,51251
20231213,111900,4589911235,2515,2510,2515,2510,479
20231213,111800,4588708440,2515,2510,2515,2505,9590
20231213,111700,4564618955,2510,2510,2510,2505,5735
20231213,111600,4550224120,2510,2515,2515,2505,2839
20231213,111500,4543106205,2515,2515,2515,2510,1310
20231213,111400,4539816020,2515,2510,2515,2510,761
20231213,111300,4537905720,2510,2510,2515,2510,4548
20231213,111200,4526490045,2510,2515,2515,2510,927
20231213,111100,4524160460,2515,2515,2515,2510,15559
20231213,111000,4485103510,2510,2515,2515,2510,1397
20231213,110900,4481596735,2515,2515,2515,2510,778
20231213,110800,4479640140,2510,2515,2515,2510,35035
20231213,110700,4391696965,2510,2515,2515,2510,3000
20231213,110600,4384163120,2515,2510,2515,2510,1223
20231213,110500,4381090650,2510,2515,2520,2510,10758
20231213,110400,4354034265,2515,2520,2520,2515,5573
20231213,110300,4340011355,2520,2520,2520,2515,178
20231213,110200,4339562845,2525,2525,2525,2520,943
20231213,110100,4337186450,2525,2515,2525,2515,2092
20231213,110000,4331921735,2520,2525,2525,2520,3909
20231213,105900,4322067545,2525,2520,2525,2520,10194
20231213,105800,4296377800,2515,2515,2515,2515,1063
20231213,105700,4293704355,2515,2515,2515,2510,4166
20231213,105600,4283229410,2515,2515,2515,2510,5186
20231213,105500,4270197750,2515,2520,2520,2515,1664
20231213,105400,4266008140,2520,2515,2520,2510,3211
20231213,105300,4257932660,2510,2515,2515,2510,7962
20231213,105200,4237931805,2515,2515,2515,2515,2524
20231213,105100,4231583945,2515,2515,2515,2515,443
20231213,105000,4230469800,2515,2515,2520,2510,6325
20231213,104900,4214574545,2515,2510,2515,2510,6784
20231213,104800,4197540175,2515,2515,2515,2510,1627
20231213,104700,4193451780,2510,2510,2515,2510,12414
20231213,104600,4162292635,2515,2515,2515,2510,440
20231213,104500,4161186310,2510,2510,2510,2510,664
20231213,104400,4159519670,2515,2510,2515,2505,6872
20231213,104300,4142283695,2510,2510,2520,2510,8291
20231213,104200,4121465835,2515,2515,2520,2510,31930
20231213,104100,4041252575,2515,2515,2520,2515,19278
20231213,104000,3992749095,2520,2515,2520,2515,2229
20231213,103900,3987138100,2515,2520,2520,2515,3652
20231213,103800,3977939705,2520,2525,2525,2520,3226
20231213,103700,3969808855,2525,2520,2525,2520,11413
20231213,103600,3941047000,2520,2520,2525,2520,514
20231213,103500,3939750650,2520,2515,2525,2515,3214
20231213,103400,3931651325,2520,2520,2520,2515,4431
20231213,103300,3920494945,2520,2520,2520,2515,3892
20231213,103200,3910687115,2520,2520,2520,2520,2551
20231213,103100,3904258595,2520,2520,2520,2520,9052
20231213,103000,3881447555,2520,2515,2520,2515,2755
20231213,102900,3874510365,2515,2515,2515,2510,729
20231213,102800,3872677430,2515,2515,2515,2515,4117
20231213,102700,3862323175,2515,2515,2515,2510,217
20231213,102600,3861777650,2510,2510,2515,2510,8448
20231213,102500,3840573120,2510,2510,2510,2505,4201
20231213,102400,3830030910,2505,2510,2510,2505,5572
20231213,102300,3816050200,2510,2510,2510,2510,11045
20231213,102200,3788327250,2505,2510,2510,2505,2849
20231213,102100,3781176265,2510,2515,2515,2510,16958
20231213,102000,3738611130,2515,2515,2515,2510,2735
20231213,101900,3731737380,2515,2520,2520,2515,19179
20231213,101800,3683490040,2520,2515,2520,2515,859
20231213,101700,3681329355,2515,2515,2515,2510,7042
20231213,101600,3663618730,2515,2515,2515,2510,1019
20231213,101500,3661059945,2515,2520,2520,2510,15054
20231213,101400,3623240330,2515,2515,2520,2515,2762
20231213,101300,3616293875,2515,2515,2515,2510,3060
20231213,101200,3608600900,2515,2515,2515,2510,10785
20231213,101100,3581508575,2515,2515,2515,2510,1898
20231213,101000,3576737790,2515,2515,2515,2510,4954
20231213,100900,3564280480,2515,2515,2515,2510,6217
20231213,100800,3548670715,2515,2510,2515,2510,2144
20231213,100700,3543284055,2510,2515,2515,2510,3474
20231213,100600,3534563950,2515,2515,2515,2510,2072
20231213,100500,3529355515,2515,2510,2515,2510,3739
20231213,100400,3519965730,2510,2515,2515,2510,2816
20231213,100300,3512893990,2515,2510,2520,2510,2941
20231213,100200,3505508320,2510,2505,2520,2505,17009
20231213,100100,3462810560,2510,2515,2520,2505,21485
20231213,100000,3408889015,2515,2520,2520,2515,5262
20231213,095900,3395654990,2515,2515,2520,2515,6169
20231213,095800,3380135525,2520,2530,2530,2520,33924
20231213,095700,3294557610,2530,2525,2530,2525,1762
20231213,095600,3290099755,2530,2530,2530,2525,404
20231213,095500,3289077680,2530,2520,2530,2520,4211
20231213,095400,3278439950,2525,2520,2525,2520,2699
20231213,095300,3271636485,2520,2520,2520,2515,4733
20231213,095200,3259726190,2520,2520,2520,2515,945
20231213,095100,3257346790,2520,2520,2520,2515,2500
20231213,095000,3251050790,2515,2510,2520,2510,3525
20231213,094900,3242192240,2515,2510,2515,2510,9690
20231213,094800,3217864410,2510,2510,2515,2505,8258
20231213,094700,3197141065,2510,2510,2510,2505,25916
20231213,094600,3132181730,2510,2515,2515,2510,22107
20231213,094500,3076685295,2515,2515,2515,2510,6857
20231213,094400,3059442940,2515,2515,2520,2515,8233
20231213,094300,3038734385,2515,2515,2520,2515,6291
20231213,094200,3022912235,2515,2515,2520,2515,4592
20231213,094100,3011353100,2515,2520,2520,2515,8821
20231213,094000,2989167280,2520,2520,2525,2515,7169
20231213,093900,2971102380,2520,2515,2520,2515,6714
20231213,093800,2954189500,2520,2510,2520,2510,5978
20231213,093700,2939153335,2510,2510,2510,2505,31390
20231213,093600,2860448595,2515,2510,2515,2505,71995
20231213,093500,2679965150,2510,2510,2510,2505,24242
20231213,093400,2619185480,2510,2510,2515,2510,12098
20231213,093300,2588810955,2510,2510,2520,2505,38083
20231213,093200,2493138640,2515,2515,2520,2510,26313
20231213,093100,2427016050,2515,2520,2520,2510,17780
20231213,093000,2382298595,2515,2520,2520,2515,12114
20231213,092900,2351828435,2520,2525,2530,2515,21161
20231213,092800,2298481660,2525,2530,2530,2525,7200
20231213,092700,2280299715,2530,2510,2530,2510,19001
20231213,092600,2232433875,2510,2535,2535,2510,93690
20231213,092500,1996182600,2530,2540,2540,2530,47929
20231213,092400,1874756960,2535,2540,2540,2535,22451
20231213,092300,1817734675,2540,2555,2555,2540,98248
20231213,092200,1567760465,2555,2555,2555,2550,6901
20231213,092100,1550140415,2555,2550,2560,2550,4229
20231213,092000,1539327140,2550,2550,2555,2550,6006
20231213,091900,1523990650,2555,2550,2555,2550,4058
20231213,091800,1513640390,2550,2545,2550,2545,13400
20231213,091700,1479502935,2545,2550,2550,2540,25283
20231213,091600,1415148250,2545,2545,2550,2540,58992
20231213,091500,1265236560,2545,2550,2550,2545,7156
20231213,091400,1247021975,2545,2550,2550,2545,9492
20231213,091300,1222861675,2550,2545,2550,2540,8966
20231213,091200,1200041210,2545,2540,2550,2540,11144
20231213,091100,1171702040,2545,2545,2545,2540,44501
20231213,091000,1058596105,2550,2550,2555,2545,58363
20231213,090900,909832175,2555,2565,2570,2550,89124
20231213,090800,681756735,2565,2565,2575,2565,26185
20231213,090700,614522980,2570,2570,2575,2570,11703
20231213,090600,584446235,2570,2570,2575,2570,16081
20231213,090500,543109285,2575,2570,2575,2565,9895
20231213,090400,517687480,2570,2575,2575,2565,26514
20231213,090300,449556950,2575,2565,2580,2560,37133
20231213,090200,354241415,2560,2560,2580,2555,38579
20231213,090100,255349725,2560,2585,2590,2560,36255
20231213,090000,162008545,2590,2605,2605,2580,60574