stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183400,6413030515,2485,2485,2485,2485,24550
20231215,183300,6413030515,2485,2485,2485,2485,0
20231215,183200,6413030515,2485,2485,2485,2485,0
20231215,183100,6413030515,2485,2485,2485,2485,0
20231215,183000,6413030515,2485,2485,2485,2485,0
20231215,182900,6413030515,2485,2485,2485,2485,0
20231215,182800,6413030515,2485,2485,2485,2485,0
20231215,182700,6413030515,2485,2485,2485,2485,0
20231215,182600,6413030515,2485,2485,2485,2485,0
20231215,182500,6413030515,2485,2485,2485,2485,0
20231215,182400,6413030515,2485,2485,2485,2485,0
20231215,182300,6413030515,2485,2485,2485,2485,0
20231215,182200,6413030515,2485,2485,2485,2485,0
20231215,182100,6413030515,2485,2485,2485,2485,0
20231215,182000,6413030515,2485,2485,2485,2485,0
20231215,181900,6413030515,2485,2485,2485,2485,0
20231215,181800,6413030515,2485,2485,2485,2485,0
20231215,181700,6413030515,2485,2485,2485,2485,0
20231215,181600,6413030515,2485,2485,2485,2485,0
20231215,181500,6413030515,2485,2485,2485,2485,0
20231215,181400,6413030515,2485,2485,2485,2485,0
20231215,181300,6413030515,2485,2485,2485,2485,0
20231215,181200,6413030515,2485,2485,2485,2485,0
20231215,181100,6413030515,2485,2485,2485,2485,0
20231215,181000,6413030515,2485,2485,2485,2485,0
20231215,180900,6413030515,2485,2485,2485,2485,0
20231215,180800,6413030515,2485,2485,2485,2485,0
20231215,180700,6413030515,2485,2485,2485,2485,0
20231215,180600,6413030515,2485,2485,2485,2485,0
20231215,180500,6413030515,2485,2485,2485,2485,0
20231215,180400,6413030515,2485,2485,2485,2485,24550
20231215,180300,6413030515,2485,2485,2485,2485,0
20231215,180200,6413030515,2485,2485,2485,2485,0
20231215,180100,6413030515,2485,2485,2485,2485,0
20231215,180000,6413030515,2485,2485,2485,2485,0
20231215,175900,6413030515,2485,2485,2485,2485,0
20231215,175800,6413030515,2485,2485,2485,2485,0
20231215,175700,6413030515,2485,2485,2485,2485,0
20231215,175600,6413030515,2485,2485,2485,2485,0
20231215,175500,6413030515,2485,2485,2485,2485,0
20231215,175400,6413030515,2485,2485,2485,2485,0
20231215,175300,6413030515,2485,2485,2485,2485,0
20231215,175200,6413030515,2485,2485,2485,2485,0
20231215,175100,6413030515,2485,2485,2485,2485,0
20231215,175000,6413030515,2485,2485,2485,2485,0
20231215,174900,6413030515,2485,2485,2485,2485,0
20231215,174800,6413030515,2485,2485,2485,2485,0
20231215,174700,6413030515,2485,2485,2485,2485,0
20231215,174600,6413030515,2485,2485,2485,2485,0
20231215,174500,6413030515,2485,2485,2485,2485,0
20231215,174400,6413030515,2485,2485,2485,2485,0
20231215,174300,6413030515,2485,2485,2485,2485,0
20231215,174200,6413030515,2485,2485,2485,2485,0
20231215,174100,6413030515,2485,2485,2485,2485,0
20231215,174000,6413030515,2485,2485,2485,2485,0
20231215,173900,6413030515,2485,2485,2485,2485,0
20231215,173800,6413030515,2485,2485,2485,2485,0
20231215,173700,6413030515,2485,2485,2485,2485,0
20231215,173600,6413030515,2485,2485,2485,2485,0
20231215,173500,6413030515,2485,2485,2485,2485,0
20231215,173400,6413030515,2485,2485,2485,2485,24550
20231215,173300,6413030515,2485,2485,2485,2485,0
20231215,173200,6413030515,2485,2485,2485,2485,0
20231215,173100,6413030515,2485,2485,2485,2485,0
20231215,173000,6413030515,2485,2485,2485,2485,0
20231215,172900,6413030515,2485,2485,2485,2485,0
20231215,172800,6413030515,2485,2485,2485,2485,0
20231215,172700,6413030515,2485,2485,2485,2485,0
20231215,172600,6413030515,2485,2485,2485,2485,0
20231215,172500,6413030515,2485,2485,2485,2485,0
20231215,172400,6413030515,2485,2485,2485,2485,0
20231215,172300,6413030515,2485,2485,2485,2485,0
20231215,172200,6413030515,2485,2485,2485,2485,0
20231215,172100,6413030515,2485,2485,2485,2485,0
20231215,172000,6413030515,2485,2485,2485,2485,0
20231215,171900,6413030515,2485,2485,2485,2485,0
20231215,171800,6413030515,2485,2485,2485,2485,0
20231215,171700,6413030515,2485,2485,2485,2485,0
20231215,171600,6413030515,2485,2485,2485,2485,0
20231215,171500,6413030515,2485,2485,2485,2485,0
20231215,171400,6413030515,2485,2485,2485,2485,0
20231215,171300,6413030515,2485,2485,2485,2485,0
20231215,171200,6413030515,2485,2485,2485,2485,0
20231215,171100,6413030515,2485,2485,2485,2485,0
20231215,171000,6413030515,2485,2485,2485,2485,0
20231215,170900,6413030515,2485,2485,2485,2485,0
20231215,170800,6413030515,2485,2485,2485,2485,0
20231215,170700,6413030515,2485,2485,2485,2485,0
20231215,170600,6413030515,2485,2485,2485,2485,0
20231215,170500,6413030515,2485,2485,2485,2485,0
20231215,170400,6413030515,2485,2485,2485,2485,24550
20231215,170300,6413030515,2485,2485,2485,2485,0
20231215,170200,6413030515,2485,2485,2485,2485,0
20231215,170100,6413030515,2485,2485,2485,2485,0
20231215,170000,6413030515,2485,2485,2485,2485,0
20231215,165900,6413030515,2485,2485,2485,2485,0
20231215,165800,6413030515,2485,2485,2485,2485,0
20231215,165700,6413030515,2485,2485,2485,2485,0
20231215,165600,6413030515,2485,2485,2485,2485,0
20231215,165500,6413030515,2485,2485,2485,2485,0
20231215,165400,6413030515,2485,2485,2485,2485,0
20231215,165300,6413030515,2485,2485,2485,2485,0
20231215,165200,6413030515,2485,2485,2485,2485,0
20231215,165100,6413030515,2485,2485,2485,2485,0
20231215,165000,6413030515,2485,2485,2485,2485,0
20231215,164900,6413030515,2485,2485,2485,2485,0
20231215,164800,6413030515,2485,2485,2485,2485,0
20231215,164700,6413030515,2485,2485,2485,2485,0
20231215,164600,6413030515,2485,2485,2485,2485,0
20231215,164500,6413030515,2485,2485,2485,2485,0
20231215,164400,6413030515,2485,2485,2485,2485,0
20231215,164300,6413030515,2485,2485,2485,2485,0
20231215,164200,6413030515,2485,2485,2485,2485,0
20231215,164100,6413030515,2485,2485,2485,2485,0
20231215,164000,6413030515,2485,2485,2485,2485,0
20231215,163900,6413030515,2485,2485,2485,2485,0
20231215,163800,6413030515,2485,2485,2485,2485,0
20231215,163700,6413030515,2485,2485,2485,2485,0
20231215,163600,6413030515,2485,2485,2485,2485,0
20231215,163500,6413030515,2485,2485,2485,2485,0
20231215,163400,6413030515,2485,2485,2485,2485,24550
20231215,163300,6413030515,2485,2485,2485,2485,0
20231215,163200,6413030515,2485,2485,2485,2485,0
20231215,163100,6413030515,2485,2485,2485,2485,0
20231215,163000,6413030515,2485,2485,2485,2485,0
20231215,162900,6413030515,2485,2485,2485,2485,0
20231215,162800,6413030515,2485,2485,2485,2485,0
20231215,162700,6413030515,2485,2485,2485,2485,0
20231215,162600,6413030515,2485,2485,2485,2485,0
20231215,162500,6413030515,2485,2485,2485,2485,0
20231215,162400,6413030515,2485,2485,2485,2485,0
20231215,162300,6413030515,2485,2485,2485,2485,0
20231215,162200,6413030515,2485,2485,2485,2485,0
20231215,162100,6413030515,2485,2485,2485,2485,0
20231215,162000,6413030515,2485,2485,2485,2485,0
20231215,161900,6413030515,2485,2485,2485,2485,0
20231215,161800,6413030515,2485,2485,2485,2485,0
20231215,161700,6413030515,2485,2485,2485,2485,0
20231215,161600,6413030515,2485,2485,2485,2485,0
20231215,161500,6413030515,2485,2485,2485,2485,0
20231215,161400,6413030515,2485,2485,2485,2485,0
20231215,161300,6413030515,2485,2485,2485,2485,0
20231215,161200,6413030515,2485,2485,2485,2485,0
20231215,161100,6413030515,2485,2485,2485,2485,0
20231215,161000,6413030515,2485,2485,2485,2485,0
20231215,160900,6413030515,2485,2485,2485,2485,0
20231215,160800,6413030515,2485,2485,2485,2485,0
20231215,160700,6413030515,2485,2485,2485,2485,0
20231215,160600,6413030515,2485,2485,2485,2485,0
20231215,160500,6413030515,2485,2485,2485,2485,0
20231215,160400,6413030515,2485,2485,2485,2485,24550
20231215,160300,6413030515,2485,2485,2485,2485,0
20231215,160200,6413030515,2485,2485,2485,2485,0
20231215,160100,6413030515,2485,2485,2485,2485,0
20231215,160000,6413030515,2485,2485,2485,2485,0
20231215,155900,6413030515,2485,2485,2485,2485,0
20231215,155800,6413030515,2485,2485,2485,2485,0
20231215,155700,6413030515,2485,2485,2485,2485,0
20231215,155600,6413030515,2485,2485,2485,2485,0
20231215,155500,6413030515,2485,2485,2485,2485,0
20231215,155400,6413030515,2485,2485,2485,2485,0
20231215,155300,6413030515,2485,2485,2485,2485,0
20231215,155200,6413030515,2485,2485,2485,2485,0
20231215,155100,6413030515,2485,2485,2485,2485,0
20231215,155000,6413030515,2485,2485,2485,2485,0
20231215,154900,6413030515,2485,2485,2485,2485,0
20231215,154800,6413030515,2485,2485,2485,2485,0
20231215,154700,6413030515,2485,2485,2485,2485,0
20231215,154600,6413030515,2485,2485,2485,2485,0
20231215,154500,6413030515,2485,2485,2485,2485,0
20231215,154400,6413030515,2485,2485,2485,2485,0
20231215,154300,6413030515,2485,2485,2485,2485,0
20231215,154200,6413030515,2485,2485,2485,2485,0
20231215,154100,6413030515,2485,2485,2485,2485,0
20231215,154000,6413030515,2485,2485,2485,2485,0
20231215,153900,6413030515,2485,2485,2485,2485,0
20231215,153800,6413030515,2485,2485,2485,2485,0
20231215,153700,6413030515,2485,2485,2485,2485,0
20231215,153600,6413030515,2485,2485,2485,2485,0
20231215,153500,6413030515,2485,2485,2485,2485,0
20231215,153400,6413030515,2485,2485,2485,2485,24550
20231215,153300,6413030515,2485,2485,2485,2485,0
20231215,153200,6413030515,2485,2485,2485,2485,0
20231215,153100,6413030515,2485,2485,2485,2485,0
20231215,153000,6413030515,2485,2485,2485,2485,24550
20231215,152900,6352023765,2495,2495,2495,2495,0
20231215,152800,6352023765,2495,2495,2495,2495,0
20231215,152700,6352023765,2495,2495,2495,2495,0
20231215,152600,6352023765,2495,2495,2495,2495,0
20231215,152500,6352023765,2495,2495,2495,2495,0
20231215,152400,6352023765,2495,2495,2495,2495,0
20231215,152300,6352023765,2495,2495,2495,2495,0
20231215,152200,6352023765,2495,2495,2495,2495,0
20231215,152100,6352023765,2495,2495,2495,2495,0
20231215,152000,6352023765,2495,2495,2495,2495,0
20231215,151900,6352023765,2495,2485,2495,2480,8176
20231215,151800,6331690115,2485,2485,2485,2480,10265
20231215,151700,6306192320,2485,2485,2490,2485,2677
20231215,151600,6299539955,2490,2485,2490,2480,2989
20231215,151500,6292113135,2480,2485,2490,2480,45153
20231215,151400,6179918030,2490,2495,2495,2490,28374
20231215,151300,6109236075,2490,2495,2495,2490,4496
20231215,151200,6098030625,2495,2490,2495,2490,3644
20231215,151100,6088955950,2495,2490,2495,2485,3011
20231215,151000,6081463905,2490,2490,2490,2490,1078
20231215,150900,6078779685,2490,2490,2495,2490,1892
20231215,150800,6074066725,2490,2495,2495,2490,5408
20231215,150700,6060600165,2495,2495,2495,2490,554
20231215,150600,6059219790,2495,2495,2495,2495,2817
20231215,150500,6052191375,2495,2485,2495,2485,7741
20231215,150400,6032932230,2490,2495,2495,2490,4308
20231215,150300,6022192800,2490,2490,2490,2485,11448
20231215,150200,5993695465,2485,2490,2490,2485,4465
20231215,150100,5982597385,2485,2485,2490,2485,11313
20231215,150000,5954484080,2490,2490,2490,2490,793
20231215,145900,5952509510,2490,2490,2490,2490,4430
20231215,145800,5941478810,2490,2490,2495,2490,3632
20231215,145700,5932433690,2490,2490,2495,2485,3549
20231215,145600,5923605100,2490,2495,2495,2485,19307
20231215,145500,5875530640,2495,2495,2495,2495,25
20231215,145400,5875468265,2495,2495,2495,2490,765
20231215,145300,5873560590,2495,2495,2495,2490,569
20231215,145200,5872142585,2490,2490,2495,2490,17542
20231215,145100,5828430800,2490,2490,2495,2490,1386
20231215,145000,5824977515,2490,2495,2495,2490,784
20231215,144900,5823025345,2490,2490,2490,2490,2113
20231215,144800,5817763975,2490,2495,2495,2490,1821
20231215,144700,5813227300,2495,2490,2495,2490,2983
20231215,144600,5805798750,2495,2495,2495,2490,1026
20231215,144500,5803241760,2490,2490,2495,2490,1119
20231215,144400,5800455390,2490,2490,2490,2490,3063
20231215,144300,5792828520,2490,2495,2495,2490,6
20231215,144200,5792813555,2495,2495,2495,2495,379
20231215,144100,5791867950,2490,2490,2495,2490,1479
20231215,144000,5788185230,2490,2490,2495,2485,1018
20231215,143900,5785653735,2490,2490,2490,2490,986
20231215,143800,5783198595,2490,2490,2490,2490,1024
20231215,143700,5780648835,2490,2490,2490,2490,2321
20231215,143600,5774869545,2490,2490,2490,2490,849
20231215,143500,5772755535,2490,2490,2490,2490,2211
20231215,143400,5767250145,2490,2490,2490,2490,1554
20231215,143300,5763380685,2490,2490,2490,2490,2124
20231215,143200,5758091925,2490,2490,2490,2490,2141
20231215,143100,5752760835,2490,2490,2490,2485,4458
20231215,143000,5741663535,2490,2490,2490,2485,1311
20231215,142900,5738400340,2485,2490,2490,2485,3422
20231215,142800,5729886060,2490,2490,2490,2490,5866
20231215,142700,5715279720,2490,2490,2490,2490,7632
20231215,142600,5696276040,2490,2485,2490,2485,1259
20231215,142500,5693146410,2485,2485,2485,2480,9779
20231215,142400,5668862875,2485,2485,2485,2480,517
20231215,142300,5667578545,2485,2485,2485,2485,478
20231215,142200,5666390715,2485,2480,2485,2480,2056
20231215,142100,5661291775,2485,2485,2485,2480,386
20231215,142000,5660333090,2485,2485,2485,2480,1874
20231215,141900,5655682315,2485,2480,2485,2480,20422
20231215,141800,5605016750,2485,2480,2485,2480,2335
20231215,141700,5599224275,2485,2485,2485,2480,3053
20231215,141600,5591647380,2485,2485,2485,2480,4230
20231215,141500,5581144340,2485,2485,2485,2480,988
20231215,141400,5578689175,2485,2485,2485,2485,9237
20231215,141300,5555735230,2490,2485,2490,2485,17217
20231215,141200,5512948475,2485,2490,2490,2485,6606
20231215,141100,5496519535,2490,2485,2490,2485,4688
20231215,141000,5484846930,2485,2490,2490,2485,4317
20231215,140900,5474097610,2490,2490,2490,2485,8783
20231215,140800,5452270805,2490,2485,2490,2485,823
20231215,140700,5450224760,2485,2490,2490,2485,3903
20231215,140600,5440519435,2495,2485,2495,2485,1268
20231215,140500,5437362060,2490,2490,2490,2485,5301
20231215,140400,5424179345,2490,2490,2490,2490,6021
20231215,140300,5409187055,2490,2490,2495,2490,3020
20231215,140200,5401667180,2490,2495,2495,2490,4694
20231215,140100,5389978725,2490,2495,2495,2490,1397
20231215,140000,5386499760,2490,2495,2495,2490,1371
20231215,135900,5383079145,2490,2495,2495,2490,174
20231215,135800,5382645065,2495,2490,2495,2490,34
20231215,135700,5382560260,2490,2495,2495,2490,601
20231215,135600,5381061765,2490,2490,2495,2490,1164
20231215,135500,5378162340,2490,2490,2495,2490,2372
20231215,135400,5372256055,2490,2495,2495,2490,6982
20231215,135300,5354866990,2495,2495,2495,2495,404
20231215,135200,5353859010,2495,2495,2500,2495,6867
20231215,135100,5336725840,2495,2495,2510,2495,8622
20231215,135000,5315129950,2495,2495,2510,2495,30692
20231215,134900,5238322600,2490,2490,2495,2490,213
20231215,134800,5237792075,2490,2495,2495,2490,2293
20231215,134700,5232077400,2495,2495,2495,2490,1795
20231215,134600,5227599875,2490,2500,2500,2480,2510
20231215,134500,5221356235,2485,2485,2500,2480,20706
20231215,134400,5169761410,2485,2485,2485,2480,2369
20231215,134300,5163880780,2480,2485,2485,2480,5870
20231215,134200,5149300580,2480,2480,2485,2480,44631
20231215,134100,5038604045,2480,2485,2485,2480,1577
20231215,134000,5034691540,2480,2485,2485,2480,11064
20231215,133900,5007224735,2485,2485,2485,2480,4747
20231215,133800,4995432725,2490,2490,2490,2485,2689
20231215,133700,4988749615,2485,2490,2490,2485,1449
20231215,133600,4985147805,2490,2490,2490,2485,3440
20231215,133500,4976595620,2490,2485,2490,2485,1858
20231215,133400,4971973965,2490,2490,2490,2485,1804
20231215,133300,4967487025,2485,2485,2485,2485,2270
20231215,133200,4961846075,2485,2485,2485,2485,3333
20231215,133100,4953563570,2485,2485,2485,2485,7124
20231215,133000,4935860430,2485,2490,2490,2485,1042
20231215,132900,4933270850,2490,2485,2490,2485,36
20231215,132800,4933181335,2490,2490,2490,2485,4573
20231215,132700,4921817065,2490,2490,2495,2485,4605
20231215,132600,4910362395,2485,2490,2490,2485,1866
20231215,132500,4905725245,2485,2485,2490,2485,8191
20231215,132400,4885366960,2485,2490,2490,2485,738
20231215,132300,4883532995,2485,2485,2485,2485,3434
20231215,132200,4874999505,2485,2485,2490,2485,3521
20231215,132100,4866248265,2485,2485,2490,2485,23096
20231215,132000,4808852205,2485,2490,2490,2485,1098
20231215,131900,4806123110,2485,2490,2490,2485,2556
20231215,131800,4799761425,2490,2485,2490,2485,2183
20231215,131700,4794334645,2485,2490,2490,2485,439
20231215,131600,4793242345,2490,2490,2490,2485,5558
20231215,131500,4779430300,2490,2490,2490,2485,1219
20231215,131400,4776400730,2490,2485,2490,2485,10386
20231215,131300,4750589460,2490,2490,2495,2485,25332
20231215,131200,4687618820,2490,2495,2495,2490,3552
20231215,131100,4678774275,2490,2485,2490,2485,423
20231215,131000,4677721010,2485,2495,2495,2485,16924
20231215,130900,4635597030,2495,2495,2495,2490,973
20231215,130800,4633170145,2495,2490,2495,2490,4659
20231215,130700,4621554090,2495,2490,2495,2490,4239
20231215,130600,4610998300,2490,2485,2490,2485,2323
20231215,130500,4605224810,2485,2485,2490,2485,6307
20231215,130400,4589549055,2490,2485,2495,2485,2534
20231215,130300,4583239770,2485,2490,2490,2485,2733
20231215,130200,4576445470,2490,2490,2495,2490,4420
20231215,130100,4565432105,2490,2490,2495,2490,10412
20231215,130000,4539505225,2490,2495,2495,2490,1070
20231215,125900,4536836915,2495,2495,2495,2490,1570
20231215,125800,4532921850,2495,2495,2495,2490,1008
20231215,125700,4530407390,2495,2490,2495,2485,15051
20231215,125600,4492997345,2490,2490,2490,2485,1762
20231215,125500,4488610010,2490,2490,2490,2485,15859
20231215,125400,4449123140,2490,2490,2490,2490,121
20231215,125300,4448821850,2490,2490,2490,2485,3958
20231215,125200,4438973930,2490,2485,2490,2485,8187
20231215,125100,4418609800,2485,2485,2490,2485,3760
20231215,125000,4409265700,2485,2490,2490,2485,585
20231215,124900,4407811595,2490,2490,2490,2485,935
20231215,124800,4405486195,2490,2490,2490,2485,1145
20231215,124700,4402637645,2490,2490,2490,2490,605
20231215,124600,4401131195,2490,2485,2490,2485,17
20231215,124500,4401088870,2490,2485,2490,2480,9061
20231215,124400,4378576965,2485,2490,2490,2480,3649
20231215,124300,4369509200,2485,2485,2485,2485,1618
20231215,124200,4365488470,2485,2485,2490,2480,16831
20231215,124100,4323669230,2485,2490,2490,2485,32041
20231215,124000,4244042685,2490,2490,2490,2485,2990
20231215,123900,4236602585,2490,2490,2490,2490,4473
20231215,123800,4225464815,2490,2490,2495,2490,30277
20231215,123700,4150072380,2495,2495,2495,2490,2925
20231215,123600,4142786005,2495,2495,2495,2490,7101
20231215,123500,4125088650,2495,2490,2495,2490,1874
20231215,123400,4120422275,2495,2495,2495,2490,357
20231215,123300,4119531835,2495,2500,2500,2490,504
20231215,123200,4118274190,2500,2495,2500,2495,8373
20231215,123100,4097382920,2495,2495,2495,2490,8282
20231215,123000,4076757255,2495,2490,2495,2490,1384
20231215,122900,4073304195,2490,2495,2500,2490,11910
20231215,122800,4043642695,2495,2495,2495,2495,932
20231215,122700,4041317355,2495,2495,2495,2490,6409
20231215,122600,4025327550,2495,2495,2495,2490,124
20231215,122500,4025018205,2495,2495,2495,2490,1198
20231215,122400,4022033535,2495,2495,2495,2495,6440
20231215,122300,4005965735,2495,2495,2495,2495,1253
20231215,122200,4002839500,2495,2495,2495,2495,1999
20231215,122100,3997851995,2495,2490,2495,2490,543
20231215,122000,3996497300,2495,2495,2495,2490,6320
20231215,121900,3980729400,2495,2495,2500,2495,9329
20231215,121800,3957451540,2500,2500,2500,2495,2056
20231215,121700,3952312040,2495,2495,2495,2495,35
20231215,121600,3952224715,2495,2500,2500,2495,1048
20231215,121500,3949608195,2495,2490,2495,2490,5951
20231215,121400,3934767725,2495,2500,2500,2490,8928
20231215,121300,3912486220,2500,2500,2500,2495,8050
20231215,121200,3892381415,2500,2500,2500,2495,1205
20231215,121100,3889373915,2500,2500,2500,2500,3502
20231215,121000,3880618915,2495,2500,2500,2495,3649
20231215,120900,3871501415,2500,2495,2500,2495,1905
20231215,120800,3866742660,2495,2500,2500,2495,907
20231215,120700,3864477245,2500,2500,2500,2500,2129
20231215,120600,3859154745,2495,2500,2500,2495,1408
20231215,120500,3855636245,2500,2505,2505,2500,4760
20231215,120400,3843735960,2505,2500,2505,2500,1030
20231215,120300,3841160930,2500,2505,2505,2500,3897
20231215,120200,3831405160,2505,2500,2505,2500,2368
20231215,120100,3825485080,2505,2500,2505,2500,9426
20231215,120000,3801898505,2500,2500,2500,2495,1029
20231215,115900,3799328880,2500,2495,2500,2495,1167
20231215,115800,3796413145,2495,2500,2500,2495,2266
20231215,115700,3790752245,2500,2500,2500,2495,10876
20231215,115600,3763591770,2500,2495,2500,2495,1765
20231215,115500,3759187665,2495,2500,2500,2495,3894
20231215,115400,3749472085,2500,2500,2500,2495,1161
20231215,115300,3746574135,2495,2500,2500,2495,1385
20231215,115200,3743114545,2500,2500,2500,2495,1288
20231215,115100,3739896545,2500,2495,2500,2495,3973
20231215,115000,3729981135,2495,2495,2495,2495,1001
20231215,114900,3727483640,2495,2495,2495,2490,4033
20231215,114800,3717422755,2495,2490,2495,2490,1918
20231215,114700,3712646515,2495,2500,2500,2495,1531
20231215,114600,3708823715,2500,2495,2500,2490,1949
20231215,114500,3703961145,2495,2495,2495,2490,5644
20231215,114400,3689901675,2495,2495,2495,2495,1027
20231215,114300,3687339310,2495,2495,2495,2490,3365
20231215,114200,3678950910,2495,2495,2500,2495,2331
20231215,114100,3673131135,2495,2495,2495,2495,4051
20231215,114000,3663023890,2495,2495,2495,2490,2421
20231215,113900,3656991495,2495,2500,2500,2490,2501
20231215,113800,3650749455,2500,2495,2500,2490,21285
20231215,113700,3597644360,2495,2490,2495,2490,9966
20231215,113600,3572797185,2490,2500,2500,2490,6110
20231215,113500,3557552180,2495,2495,2500,2495,6499
20231215,113400,3541336485,2495,2500,2500,2495,435
20231215,113300,3540249865,2495,2495,2500,2495,1705
20231215,113200,3535995570,2500,2495,2500,2495,1495
20231215,113100,3532264030,2500,2495,2500,2495,2763
20231215,113000,3525368775,2495,2495,2500,2495,8750
20231215,112900,3503536345,2500,2500,2500,2495,902
20231215,112800,3501284605,2500,2495,2500,2495,1755
20231215,112700,3496903865,2500,2500,2500,2500,1501
20231215,112600,3493151365,2500,2500,2500,2495,8474
20231215,112500,3471992675,2500,2500,2505,2495,7507
20231215,112400,3453226710,2500,2500,2505,2500,44105
20231215,112300,3342964155,2505,2505,2505,2500,1406
20231215,112200,3339442300,2505,2505,2505,2505,12387
20231215,112100,3308412865,2505,2505,2505,2500,7278
20231215,112000,3290213645,2505,2505,2505,2500,3227
20231215,111900,3282131035,2505,2510,2510,2505,1340
20231215,111800,3278774280,2505,2510,2510,2505,1534
20231215,111700,3274927445,2510,2505,2510,2505,214
20231215,111600,3274391005,2505,2505,2505,2505,1079
20231215,111500,3271688110,2505,2505,2505,2500,1664
20231215,111400,3267521780,2505,2510,2510,2500,200
20231215,111300,3267020730,2510,2510,2510,2500,5063
20231215,111200,3254349000,2510,2510,2510,2505,2859
20231215,111100,3247183390,2510,2510,2510,2510,4374
20231215,111000,3236204650,2505,2505,2510,2505,3235
20231215,110900,3228096460,2505,2505,2505,2505,2592
20231215,110800,3221603500,2510,2505,2510,2505,2319
20231215,110700,3215786825,2505,2505,2505,2500,10359
20231215,110600,3189886330,2510,2505,2510,2505,243
20231215,110500,3189277580,2505,2510,2510,2500,4105
20231215,110400,3178995055,2505,2510,2510,2505,1550
20231215,110300,3175111890,2510,2505,2510,2500,5301
20231215,110200,3161847600,2510,2505,2510,2505,1088
20231215,110100,3159119080,2500,2505,2505,2500,5352
20231215,110000,3145712785,2505,2500,2505,2500,6425
20231215,105900,3129619660,2500,2505,2510,2500,21441
20231215,105800,3075994245,2505,2505,2510,2505,6611
20231215,105700,3059430315,2510,2510,2510,2505,238
20231215,105600,3058833435,2510,2505,2510,2505,3280
20231215,105500,3050615635,2510,2510,2510,2505,5289
20231215,105400,3037358145,2510,2510,2510,2505,954
20231215,105300,3034965620,2510,2505,2510,2505,1411
20231215,105200,3031425130,2505,2505,2510,2505,1649
20231215,105100,3027291885,2510,2510,2510,2505,5601
20231215,105000,3013257565,2505,2510,2510,2505,1323
20231215,104900,3009941595,2505,2505,2505,2500,5334
20231215,104800,2996586920,2505,2505,2510,2505,22656
20231215,104700,2939831845,2510,2510,2510,2510,1763
20231215,104600,2935406715,2515,2505,2515,2505,10561
20231215,104500,2908918905,2510,2510,2510,2505,3249
20231215,104400,2900764725,2510,2510,2510,2505,917
20231215,104300,2898463555,2510,2510,2510,2505,1061
20231215,104200,2895801640,2510,2510,2510,2505,796
20231215,104100,2893806275,2505,2510,2510,2505,888
20231215,104000,2891580270,2510,2510,2510,2505,2690
20231215,103900,2884838295,2510,2510,2510,2505,8810
20231215,103800,2862735645,2510,2510,2515,2510,6752
20231215,103700,2845785720,2510,2515,2515,2510,2346
20231215,103600,2839894735,2510,2515,2515,2510,18353
20231215,103500,2793828200,2515,2515,2515,2510,8447
20231215,103400,2772601115,2515,2515,2520,2510,1247
20231215,103300,2769461285,2510,2520,2520,2510,8658
20231215,103200,2747709580,2515,2515,2520,2515,5382
20231215,103100,2734172350,2515,2520,2520,2515,1295
20231215,103000,2730913950,2520,2520,2520,2520,72
20231215,102900,2730732510,2520,2515,2520,2515,6511
20231215,102800,2714355245,2515,2515,2520,2515,3151
20231215,102700,2706424020,2515,2515,2520,2515,1106
20231215,102600,2703642425,2520,2515,2520,2515,1122
20231215,102500,2700819435,2520,2515,2520,2510,12083
20231215,102400,2670430165,2515,2515,2520,2515,835
20231215,102300,2668330115,2515,2515,2515,2510,10242
20231215,102200,2642577420,2510,2515,2515,2510,5275
20231215,102100,2629326210,2515,2510,2515,2510,594
20231215,102000,2627832395,2515,2520,2520,2510,18475
20231215,101900,2581401535,2520,2515,2520,2515,4947
20231215,101800,2568947490,2520,2515,2520,2515,1854
20231215,101700,2564282385,2515,2520,2520,2515,1371
20231215,101600,2560828460,2520,2520,2520,2515,3857
20231215,101500,2551113530,2520,2515,2520,2515,6454
20231215,101400,2534881660,2515,2515,2515,2515,3887
20231215,101300,2525105855,2515,2515,2515,2515,2772
20231215,101200,2518134275,2510,2515,2515,2510,2428
20231215,101100,2512031105,2515,2515,2515,2515,10296
20231215,101000,2486136665,2515,2515,2515,2510,2504
20231215,100900,2479845900,2515,2510,2515,2510,2697
20231215,100800,2473070095,2510,2515,2515,2510,1859
20231215,100700,2468402620,2510,2520,2520,2510,9707
20231215,100600,2443982875,2520,2520,2520,2515,774
20231215,100500,2442032795,2520,2515,2520,2515,3909
20231215,100400,2432196425,2515,2515,2520,2510,7236
20231215,100300,2413995830,2515,2520,2520,2515,10310
20231215,100200,2388062820,2515,2525,2525,2515,26721
20231215,100100,2320810890,2520,2525,2525,2515,39627
20231215,100000,2220902270,2525,2530,2530,2525,12755
20231215,095900,2188667655,2530,2525,2540,2520,74936
20231215,095800,1998876940,2520,2530,2535,2520,47606
20231215,095700,1878584820,2535,2525,2540,2525,62080
20231215,095600,1721527775,2535,2520,2535,2510,48293
20231215,095500,1599557605,2510,2510,2520,2510,9942
20231215,095400,1574548015,2510,2515,2515,2510,1897
20231215,095300,1569779015,2510,2515,2515,2510,6064
20231215,095200,1554553220,2515,2515,2515,2510,6869
20231215,095100,1537288465,2515,2515,2515,2510,1233
20231215,095000,1534187570,2510,2515,2515,2510,4235
20231215,094900,1523536655,2515,2520,2520,2515,1555
20231215,094800,1519625780,2520,2520,2520,2510,1966
20231215,094700,1514678860,2520,2510,2520,2510,21153
20231215,094600,1461479850,2510,2510,2515,2510,11043
20231215,094500,1433761915,2510,2510,2515,2510,4197
20231215,094400,1423227355,2510,2510,2515,2510,4426
20231215,094300,1412118040,2510,2510,2515,2505,4423
20231215,094200,1401026365,2510,2510,2510,2510,6686
20231215,094100,1384244505,2515,2515,2515,2505,10425
20231215,094000,1358086865,2515,2515,2515,2510,1311
20231215,093900,1354792220,2515,2515,2515,2510,1499
20231215,093800,1351022280,2515,2515,2515,2510,3221
20231215,093700,1342921565,2515,2515,2515,2515,2826
20231215,093600,1335814175,2515,2510,2515,2510,6552
20231215,093500,1319362830,2515,2510,2515,2510,1223
20231215,093400,1316287485,2515,2520,2520,2510,7767
20231215,093300,1296750730,2515,2525,2525,2515,7417
20231215,093200,1278060630,2520,2520,2525,2515,11251
20231215,093100,1249708345,2520,2515,2520,2510,19303
20231215,093000,1201155495,2515,2510,2515,2510,1775
20231215,092900,1196695000,2510,2510,2515,2500,3075
20231215,092800,1188971085,2500,2505,2510,2500,31620
20231215,092700,1109787845,2500,2505,2510,2500,16387
20231215,092600,1068789370,2505,2505,2510,2505,1385
20231215,092500,1065316740,2510,2510,2510,2505,5477
20231215,092400,1051580835,2505,2515,2515,2500,22491
20231215,092300,995141310,2515,2515,2515,2510,7708
20231215,092200,975782765,2515,2515,2515,2510,4707
20231215,092100,963951185,2510,2495,2515,2495,11509
20231215,092000,935106155,2500,2495,2505,2490,26162
20231215,091900,869682550,2495,2500,2500,2490,9388
20231215,091800,846264470,2500,2500,2500,2495,1418
20231215,091700,842723890,2500,2500,2505,2495,5508
20231215,091600,828952585,2505,2505,2505,2500,3693
20231215,091500,819705980,2505,2495,2510,2490,26074
20231215,091400,754518965,2495,2490,2495,2480,15578
20231215,091300,715758960,2490,2495,2495,2485,21510
20231215,091200,662194065,2495,2495,2495,2490,6501
20231215,091100,645988080,2495,2495,2500,2490,6390
20231215,091000,630045695,2495,2490,2495,2490,6877
20231215,090900,612917270,2490,2495,2495,2480,15680
20231215,090800,573924040,2495,2500,2500,2480,5461
20231215,090700,560343900,2500,2490,2500,2480,29961
20231215,090600,485891960,2480,2485,2490,2475,22729
20231215,090500,429506675,2485,2485,2490,2475,20493
20231215,090400,378639935,2490,2485,2490,2475,27852
20231215,090300,309558515,2490,2480,2490,2475,34384
20231215,090200,224239970,2480,2510,2510,2480,37057
20231215,090100,131763690,2510,2515,2515,2510,25719
20231215,090000,67185055,2510,2510,2520,2510,26214