stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185100,44541745440,2145,2145,2145,2145,135205
20231206,185000,44541745440,2145,2145,2145,2145,0
20231206,184900,44541745440,2145,2145,2145,2145,0
20231206,184800,44541745440,2145,2145,2145,2145,0
20231206,184700,44541745440,2145,2145,2145,2145,0
20231206,184600,44541745440,2145,2145,2145,2145,0
20231206,184500,44541745440,2145,2145,2145,2145,0
20231206,184400,44541745440,2145,2145,2145,2145,0
20231206,184300,44541745440,2145,2145,2145,2145,0
20231206,184200,44541745440,2145,2145,2145,2145,0
20231206,184100,44541745440,2145,2145,2145,2145,0
20231206,184000,44541745440,2145,2145,2145,2145,0
20231206,183900,44541745440,2145,2145,2145,2145,0
20231206,183800,44541745440,2145,2145,2145,2145,0
20231206,183700,44541745440,2145,2145,2145,2145,0
20231206,183600,44541745440,2145,2145,2145,2145,0
20231206,183500,44541745440,2145,2145,2145,2145,0
20231206,183400,44541745440,2145,2145,2145,2145,0
20231206,183300,44541745440,2145,2145,2145,2145,0
20231206,183200,44541745440,2145,2145,2145,2145,0
20231206,183100,44541745440,2145,2145,2145,2145,0
20231206,183000,44541745440,2145,2145,2145,2145,0
20231206,182900,44541745440,2145,2145,2145,2145,0
20231206,182800,44541745440,2145,2145,2145,2145,0
20231206,182700,44541745440,2145,2145,2145,2145,0
20231206,182600,44541745440,2145,2145,2145,2145,0
20231206,182500,44541745440,2145,2145,2145,2145,0
20231206,182400,44541745440,2145,2145,2145,2145,0
20231206,182300,44541745440,2145,2145,2145,2145,0
20231206,182200,44541745440,2145,2145,2145,2145,0
20231206,182100,44541745440,2145,2145,2145,2145,135205
20231206,182000,44541745440,2145,2145,2145,2145,0
20231206,181900,44541745440,2145,2145,2145,2145,0
20231206,181800,44541745440,2145,2145,2145,2145,0
20231206,181700,44541745440,2145,2145,2145,2145,0
20231206,181600,44541745440,2145,2145,2145,2145,0
20231206,181500,44541745440,2145,2145,2145,2145,0
20231206,181400,44541745440,2145,2145,2145,2145,0
20231206,181300,44541745440,2145,2145,2145,2145,0
20231206,181200,44541745440,2145,2145,2145,2145,0
20231206,181100,44541745440,2145,2145,2145,2145,0
20231206,181000,44541745440,2145,2145,2145,2145,0
20231206,180900,44541745440,2145,2145,2145,2145,0
20231206,180800,44541745440,2145,2145,2145,2145,0
20231206,180700,44541745440,2145,2145,2145,2145,0
20231206,180600,44541745440,2145,2145,2145,2145,0
20231206,180500,44541745440,2145,2145,2145,2145,0
20231206,180400,44541745440,2145,2145,2145,2145,0
20231206,180300,44541745440,2145,2145,2145,2145,0
20231206,180200,44541745440,2145,2145,2145,2145,0
20231206,180100,44541745440,2145,2145,2145,2145,0
20231206,180000,44541745440,2145,2145,2145,2145,0
20231206,175900,44541745440,2145,2145,2145,2145,0
20231206,175800,44541745440,2145,2145,2145,2145,0
20231206,175700,44541745440,2145,2145,2145,2145,0
20231206,175600,44541745440,2145,2145,2145,2145,0
20231206,175500,44541745440,2145,2145,2145,2145,0
20231206,175400,44541745440,2145,2145,2145,2145,0
20231206,175300,44541745440,2145,2145,2145,2145,0
20231206,175200,44541745440,2145,2145,2145,2145,0
20231206,175100,44541745440,2145,2145,2145,2145,135205
20231206,175000,44541745440,2145,2145,2145,2145,0
20231206,174900,44541745440,2145,2145,2145,2145,0
20231206,174800,44541745440,2145,2145,2145,2145,0
20231206,174700,44541745440,2145,2145,2145,2145,0
20231206,174600,44541745440,2145,2145,2145,2145,0
20231206,174500,44541745440,2145,2145,2145,2145,0
20231206,174400,44541745440,2145,2145,2145,2145,0
20231206,174300,44541745440,2145,2145,2145,2145,0
20231206,174200,44541745440,2145,2145,2145,2145,0
20231206,174100,44541745440,2145,2145,2145,2145,0
20231206,174000,44541745440,2145,2145,2145,2145,0
20231206,173900,44541745440,2145,2145,2145,2145,0
20231206,173800,44541745440,2145,2145,2145,2145,0
20231206,173700,44541745440,2145,2145,2145,2145,0
20231206,173600,44541745440,2145,2145,2145,2145,0
20231206,173500,44541745440,2145,2145,2145,2145,0
20231206,173400,44541745440,2145,2145,2145,2145,0
20231206,173300,44541745440,2145,2145,2145,2145,0
20231206,173200,44541745440,2145,2145,2145,2145,0
20231206,173100,44541745440,2145,2145,2145,2145,0
20231206,173000,44541745440,2145,2145,2145,2145,0
20231206,172900,44541745440,2145,2145,2145,2145,0
20231206,172800,44541745440,2145,2145,2145,2145,0
20231206,172700,44541745440,2145,2145,2145,2145,0
20231206,172600,44541745440,2145,2145,2145,2145,0
20231206,172500,44541745440,2145,2145,2145,2145,0
20231206,172400,44541745440,2145,2145,2145,2145,0
20231206,172300,44541745440,2145,2145,2145,2145,0
20231206,172200,44541745440,2145,2145,2145,2145,0
20231206,172100,44541745440,2145,2145,2145,2145,135205
20231206,172000,44541745440,2145,2145,2145,2145,0
20231206,171900,44541745440,2145,2145,2145,2145,0
20231206,171800,44541745440,2145,2145,2145,2145,0
20231206,171700,44541745440,2145,2145,2145,2145,0
20231206,171600,44541745440,2145,2145,2145,2145,0
20231206,171500,44541745440,2145,2145,2145,2145,0
20231206,171400,44541745440,2145,2145,2145,2145,0
20231206,171300,44541745440,2145,2145,2145,2145,0
20231206,171200,44541745440,2145,2145,2145,2145,0
20231206,171100,44541745440,2145,2145,2145,2145,0
20231206,171000,44541745440,2145,2145,2145,2145,0
20231206,170900,44541745440,2145,2145,2145,2145,0
20231206,170800,44541745440,2145,2145,2145,2145,0
20231206,170700,44541745440,2145,2145,2145,2145,0
20231206,170600,44541745440,2145,2145,2145,2145,0
20231206,170500,44541745440,2145,2145,2145,2145,0
20231206,170400,44541745440,2145,2145,2145,2145,0
20231206,170300,44541745440,2145,2145,2145,2145,0
20231206,170200,44541745440,2145,2145,2145,2145,0
20231206,170100,44541745440,2145,2145,2145,2145,0
20231206,170000,44541745440,2145,2145,2145,2145,0
20231206,165900,44541745440,2145,2145,2145,2145,0
20231206,165800,44541745440,2145,2145,2145,2145,0
20231206,165700,44541745440,2145,2145,2145,2145,0
20231206,165600,44541745440,2145,2145,2145,2145,0
20231206,165500,44541745440,2145,2145,2145,2145,0
20231206,165400,44541745440,2145,2145,2145,2145,0
20231206,165300,44541745440,2145,2145,2145,2145,0
20231206,165200,44541745440,2145,2145,2145,2145,0
20231206,165100,44541745440,2145,2145,2145,2145,135205
20231206,165000,44541745440,2145,2145,2145,2145,0
20231206,164900,44541745440,2145,2145,2145,2145,0
20231206,164800,44541745440,2145,2145,2145,2145,0
20231206,164700,44541745440,2145,2145,2145,2145,0
20231206,164600,44541745440,2145,2145,2145,2145,0
20231206,164500,44541745440,2145,2145,2145,2145,0
20231206,164400,44541745440,2145,2145,2145,2145,0
20231206,164300,44541745440,2145,2145,2145,2145,0
20231206,164200,44541745440,2145,2145,2145,2145,0
20231206,164100,44541745440,2145,2145,2145,2145,0
20231206,164000,44541745440,2145,2145,2145,2145,0
20231206,163900,44541745440,2145,2145,2145,2145,0
20231206,163800,44541745440,2145,2145,2145,2145,0
20231206,163700,44541745440,2145,2145,2145,2145,0
20231206,163600,44541745440,2145,2145,2145,2145,0
20231206,163500,44541745440,2145,2145,2145,2145,0
20231206,163400,44541745440,2145,2145,2145,2145,0
20231206,163300,44541745440,2145,2145,2145,2145,0
20231206,163200,44541745440,2145,2145,2145,2145,0
20231206,163100,44541745440,2145,2145,2145,2145,0
20231206,163000,44541745440,2145,2145,2145,2145,0
20231206,162900,44541745440,2145,2145,2145,2145,0
20231206,162800,44541745440,2145,2145,2145,2145,0
20231206,162700,44541745440,2145,2145,2145,2145,0
20231206,162600,44541745440,2145,2145,2145,2145,0
20231206,162500,44541745440,2145,2145,2145,2145,0
20231206,162400,44541745440,2145,2145,2145,2145,0
20231206,162300,44541745440,2145,2145,2145,2145,0
20231206,162200,44541745440,2145,2145,2145,2145,0
20231206,162100,44541745440,2145,2145,2145,2145,135205
20231206,162000,44541745440,2145,2145,2145,2145,0
20231206,161900,44541745440,2145,2145,2145,2145,0
20231206,161800,44541745440,2145,2145,2145,2145,0
20231206,161700,44541745440,2145,2145,2145,2145,0
20231206,161600,44541745440,2145,2145,2145,2145,0
20231206,161500,44541745440,2145,2145,2145,2145,0
20231206,161400,44541745440,2145,2145,2145,2145,0
20231206,161300,44541745440,2145,2145,2145,2145,0
20231206,161200,44541745440,2145,2145,2145,2145,0
20231206,161100,44541745440,2145,2145,2145,2145,0
20231206,161000,44541745440,2145,2145,2145,2145,0
20231206,160900,44541745440,2145,2145,2145,2145,0
20231206,160800,44541745440,2145,2145,2145,2145,0
20231206,160700,44541745440,2145,2145,2145,2145,0
20231206,160600,44541745440,2145,2145,2145,2145,0
20231206,160500,44541745440,2145,2145,2145,2145,0
20231206,160400,44541745440,2145,2145,2145,2145,0
20231206,160300,44541745440,2145,2145,2145,2145,0
20231206,160200,44541745440,2145,2145,2145,2145,0
20231206,160100,44541745440,2145,2145,2145,2145,0
20231206,160000,44541745440,2145,2145,2145,2145,0
20231206,155900,44541745440,2145,2145,2145,2145,0
20231206,155800,44541745440,2145,2145,2145,2145,0
20231206,155700,44541745440,2145,2145,2145,2145,0
20231206,155600,44541745440,2145,2145,2145,2145,0
20231206,155500,44541745440,2145,2145,2145,2145,0
20231206,155400,44541745440,2145,2145,2145,2145,0
20231206,155300,44541745440,2145,2145,2145,2145,0
20231206,155200,44541745440,2145,2145,2145,2145,0
20231206,155100,44541745440,2145,2145,2145,2145,135205
20231206,155000,44541745440,2145,2145,2145,2145,0
20231206,154900,44541745440,2145,2145,2145,2145,0
20231206,154800,44541745440,2145,2145,2145,2145,0
20231206,154700,44541745440,2145,2145,2145,2145,0
20231206,154600,44541745440,2145,2145,2145,2145,0
20231206,154500,44541745440,2145,2145,2145,2145,0
20231206,154400,44541745440,2145,2145,2145,2145,0
20231206,154300,44541745440,2145,2145,2145,2145,0
20231206,154200,44541745440,2145,2145,2145,2145,0
20231206,154100,44541745440,2145,2145,2145,2145,0
20231206,154000,44541745440,2145,2145,2145,2145,0
20231206,153900,44541745440,2145,2145,2145,2145,0
20231206,153800,44541745440,2145,2145,2145,2145,0
20231206,153700,44541745440,2145,2145,2145,2145,0
20231206,153600,44541745440,2145,2145,2145,2145,0
20231206,153500,44541745440,2145,2145,2145,2145,0
20231206,153400,44541745440,2145,2145,2145,2145,0
20231206,153300,44541745440,2145,2145,2145,2145,0
20231206,153200,44541745440,2145,2145,2145,2145,0
20231206,153100,44541745440,2145,2145,2145,2145,0
20231206,153000,44541745440,2145,2145,2145,2145,135205
20231206,152900,44251730715,2140,2140,2140,2140,0
20231206,152800,44251730715,2140,2140,2140,2140,0
20231206,152700,44251730715,2140,2140,2140,2140,0
20231206,152600,44251730715,2140,2140,2140,2140,0
20231206,152500,44251730715,2140,2140,2140,2140,0
20231206,152400,44251730715,2140,2140,2140,2140,0
20231206,152300,44251730715,2140,2140,2140,2140,0
20231206,152200,44251730715,2140,2140,2140,2140,0
20231206,152100,44251730715,2140,2140,2140,2140,0
20231206,152000,44251730715,2140,2140,2140,2140,0
20231206,151900,44251730715,2140,2135,2145,2135,23658
20231206,151800,44201131150,2135,2145,2145,2135,31783
20231206,151700,44133113910,2140,2140,2145,2140,7720
20231206,151600,44116581905,2145,2145,2145,2140,20384
20231206,151500,44072958895,2145,2145,2145,2140,9563
20231206,151400,44052452420,2140,2150,2150,2140,37542
20231206,151300,43971922615,2150,2150,2150,2145,14768
20231206,151200,43940244470,2150,2145,2150,2140,33280
20231206,151100,43868858240,2145,2140,2145,2140,1202
20231206,151000,43866284175,2140,2145,2150,2140,21411
20231206,150900,43820366070,2145,2140,2145,2140,6064
20231206,150800,43807370710,2145,2140,2145,2140,2977
20231206,150700,43800999910,2140,2140,2145,2140,8651
20231206,150600,43782484405,2140,2145,2145,2140,9099
20231206,150500,43763003150,2140,2145,2145,2135,16412
20231206,150400,43727863915,2145,2140,2145,2135,20335
20231206,150300,43684340215,2140,2145,2145,2140,6421
20231206,150200,43670592665,2150,2135,2150,2130,61473
20231206,150100,43539117290,2135,2140,2140,2135,21560
20231206,150000,43493086660,2135,2135,2140,2135,5722
20231206,145900,43480866625,2140,2140,2145,2135,43483
20231206,145800,43387833125,2140,2145,2145,2140,1979
20231206,145700,43383595450,2145,2140,2145,2140,1333
20231206,145600,43380740675,2145,2145,2145,2140,1734
20231206,145500,43377024085,2145,2150,2150,2145,10302
20231206,145400,43354923850,2150,2145,2150,2145,1264
20231206,145300,43352210990,2145,2145,2145,2140,15959
20231206,145200,43317998630,2145,2140,2145,2140,1074
20231206,145100,43315697330,2145,2140,2150,2140,3861
20231206,145000,43307434435,2145,2145,2150,2140,6316
20231206,144900,43293883220,2140,2145,2150,2140,7137
20231206,144800,43278582855,2145,2145,2150,2145,3082
20231206,144700,43271970370,2150,2145,2150,2145,1465
20231206,144600,43268827920,2145,2150,2150,2145,760
20231206,144500,43267197425,2145,2150,2150,2145,1496
20231206,144400,43263988330,2150,2150,2150,2140,5295
20231206,144300,43252604120,2150,2140,2150,2140,6280
20231206,144200,43239146560,2140,2140,2150,2140,3809
20231206,144100,43230982115,2145,2145,2145,2140,12733
20231206,144000,43203675500,2140,2145,2145,2140,9836
20231206,143900,43182626285,2135,2135,2145,2135,4854
20231206,143800,43172255105,2140,2145,2145,2140,14205
20231206,143700,43141854565,2140,2145,2145,2140,1465
20231206,143600,43138718610,2145,2145,2145,2140,767
20231206,143500,43137076220,2140,2140,2145,2140,16847
20231206,143400,43101006720,2145,2145,2150,2140,4615
20231206,143300,43091126170,2145,2145,2150,2140,14023
20231206,143200,43061080420,2150,2150,2150,2145,1496
20231206,143100,43057864535,2150,2145,2150,2140,2170
20231206,143000,43053208985,2145,2150,2150,2145,3674
20231206,142900,43045327505,2145,2150,2150,2140,9001
20231206,142800,43026022160,2150,2150,2155,2145,982
20231206,142700,43023910970,2150,2150,2150,2145,17810
20231206,142600,42985652555,2155,2150,2155,2150,4565
20231206,142500,42975837510,2155,2150,2155,2150,3118
20231206,142400,42969132570,2150,2150,2155,2150,2889
20231206,142300,42962919245,2150,2155,2155,2150,8116
20231206,142200,42945468525,2155,2155,2155,2150,422
20231206,142100,42944560150,2155,2155,2155,2150,826
20231206,142000,42942783955,2150,2150,2155,2150,7666
20231206,141900,42926274135,2150,2150,2155,2150,4171
20231206,141800,42917304655,2150,2155,2155,2150,7588
20231206,141700,42900974880,2155,2160,2160,2155,1174
20231206,141600,42898442625,2160,2155,2160,2155,741
20231206,141500,42896845485,2155,2155,2155,2150,4944
20231206,141400,42886195125,2155,2155,2160,2150,7715
20231206,141300,42869569595,2155,2165,2165,2155,26645
20231206,141200,42811916515,2165,2160,2165,2160,20185
20231206,141100,42768219370,2160,2160,2165,2160,7648
20231206,141000,42751697365,2160,2150,2160,2150,35712
20231206,140900,42674827735,2150,2150,2150,2145,7004
20231206,140800,42659792115,2150,2145,2150,2140,9139
20231206,140700,42640196795,2145,2150,2150,2140,19031
20231206,140600,42599434385,2150,2145,2150,2140,10460
20231206,140500,42577026495,2145,2140,2145,2140,12356
20231206,140400,42550553445,2145,2140,2145,2135,11522
20231206,140300,42525890385,2145,2145,2150,2140,6008
20231206,140200,42513004725,2140,2145,2145,2140,3228
20231206,140100,42506090335,2145,2140,2150,2135,7215
20231206,140000,42490637500,2140,2140,2140,2130,44832
20231206,135900,42394924900,2140,2145,2145,2135,24860
20231206,135800,42341838255,2145,2150,2150,2135,21479
20231206,135700,42295915800,2150,2150,2150,2145,2823
20231206,135600,42289860000,2150,2150,2155,2145,10437
20231206,135500,42267421075,2150,2150,2150,2145,930
20231206,135400,42265422650,2150,2150,2150,2145,842
20231206,135300,42263612855,2150,2150,2150,2145,16365
20231206,135200,42228458605,2150,2150,2150,2145,2455
20231206,135100,42223189050,2150,2150,2150,2145,1972
20231206,135000,42218958490,2150,2150,2150,2140,7910
20231206,134900,42201991700,2150,2150,2150,2145,1312
20231206,134800,42199176040,2150,2140,2150,2140,9056
20231206,134700,42179731600,2145,2145,2145,2140,4405
20231206,134600,42170297545,2145,2145,2145,2140,1993
20231206,134500,42166025670,2145,2140,2145,2140,1395
20231206,134400,42163040125,2140,2140,2145,2140,1675
20231206,134300,42159455615,2145,2140,2145,2140,6967
20231206,134200,42144545950,2145,2145,2145,2140,1716
20231206,134100,42140870420,2145,2140,2145,2135,2761
20231206,134000,42134957685,2140,2140,2145,2135,8288
20231206,133900,42117223550,2145,2145,2145,2140,6271
20231206,133800,42103800270,2145,2145,2145,2140,1276
20231206,133700,42101063305,2145,2135,2145,2135,16525
20231206,133600,42065729760,2140,2140,2145,2135,3220
20231206,133500,42058850350,2140,2140,2145,2135,1204
20231206,133400,42056275005,2145,2145,2145,2135,2582
20231206,133300,42050750410,2145,2135,2145,2135,24266
20231206,133200,41998826115,2140,2140,2140,2135,7915
20231206,133100,41981926895,2135,2140,2140,2135,4467
20231206,133000,41972384265,2140,2140,2140,2135,2013
20231206,132900,41968080685,2140,2140,2140,2135,15438
20231206,132800,41935117095,2140,2140,2140,2135,5714
20231206,132700,41922915895,2140,2145,2145,2135,2607
20231206,132600,41917336880,2135,2145,2145,2135,21132
20231206,132500,41872123780,2145,2145,2145,2140,29489
20231206,132400,41809013410,2145,2145,2145,2140,6802
20231206,132300,41794432525,2145,2145,2150,2140,15691
20231206,132200,41760779940,2145,2145,2145,2140,1410
20231206,132100,41757758145,2145,2145,2150,2140,11966
20231206,132000,41732094680,2145,2150,2150,2145,3441
20231206,131900,41724709485,2150,2150,2150,2145,1386
20231206,131800,41721729695,2150,2145,2150,2140,11082
20231206,131700,41697945460,2145,2155,2160,2140,69732
20231206,131600,41548049950,2160,2165,2165,2155,33322
20231206,131500,41476027545,2160,2160,2165,2160,3734
20231206,131400,41467945335,2160,2160,2165,2155,5325
20231206,131300,41456436175,2155,2155,2160,2155,12315
20231206,131200,41429840525,2160,2150,2160,2150,9327
20231206,131100,41409735240,2155,2155,2160,2150,19288
20231206,131000,41368140320,2160,2160,2165,2155,17953
20231206,130900,41329363140,2155,2160,2165,2155,14789
20231206,130800,41297421410,2155,2150,2160,2150,12990
20231206,130700,41269404050,2155,2150,2160,2150,27207
20231206,130600,41210690720,2160,2150,2160,2150,21204
20231206,130500,41164990205,2155,2145,2155,2145,15612
20231206,130400,41131392570,2150,2145,2150,2145,9029
20231206,130300,41111982515,2150,2145,2150,2145,8209
20231206,130200,41094345020,2150,2145,2150,2140,13972
20231206,130100,41064365940,2150,2150,2150,2145,2106
20231206,130000,41059840255,2145,2140,2145,2135,17619
20231206,125900,41022124675,2135,2140,2140,2135,7363
20231206,125800,41006375850,2135,2140,2145,2135,8397
20231206,125700,40988408655,2145,2140,2145,2140,5562
20231206,125600,40976505925,2140,2140,2140,2135,8977
20231206,125500,40957295505,2135,2140,2150,2135,63597
20231206,125400,40821400255,2145,2145,2145,2145,18550
20231206,125300,40781610505,2145,2145,2150,2140,21974
20231206,125200,40734535280,2145,2150,2150,2145,4683
20231206,125100,40724473560,2150,2150,2150,2145,13673
20231206,125000,40695077260,2150,2150,2150,2140,24868
20231206,124900,40641732565,2150,2150,2150,2145,7945
20231206,124800,40624656245,2150,2150,2150,2140,3527
20231206,124700,40617086155,2150,2145,2150,2140,10088
20231206,124600,40595465015,2135,2145,2145,2135,13408
20231206,124500,40566776145,2145,2140,2145,2135,9176
20231206,124400,40547122325,2140,2140,2140,2135,14999
20231206,124300,40515058010,2140,2135,2140,2135,9265
20231206,124200,40495277085,2135,2135,2140,2130,12662
20231206,124100,40468261115,2140,2135,2140,2135,62398
20231206,124000,40335034295,2140,2150,2150,2135,28465
20231206,123900,40274100300,2150,2150,2150,2145,14363
20231206,123800,40243290920,2145,2140,2150,2140,6307
20231206,123700,40229755590,2145,2150,2150,2145,14565
20231206,123600,40198503590,2150,2145,2150,2140,3740
20231206,123500,40190479095,2140,2145,2150,2140,22136
20231206,123400,40143042965,2145,2140,2145,2135,27334
20231206,123300,40084530380,2135,2140,2140,2135,20600
20231206,123200,40040451470,2140,2140,2145,2135,21159
20231206,123100,39995169330,2140,2145,2150,2135,76161
20231206,123000,39832241140,2145,2145,2150,2145,24853
20231206,122900,39778925540,2150,2160,2160,2140,115865
20231206,122800,39530024965,2160,2165,2170,2160,42610
20231206,122700,39437882135,2170,2165,2170,2165,5076
20231206,122600,39426872545,2170,2170,2175,2165,23410
20231206,122500,39376082970,2165,2165,2170,2160,30075
20231206,122400,39310966340,2160,2160,2170,2155,35998
20231206,122300,39233147890,2155,2155,2160,2155,6034
20231206,122200,39220139595,2160,2160,2160,2150,47361
20231206,122100,39118104125,2155,2175,2180,2155,187771
20231206,122000,38711906615,2180,2180,2180,2175,1380
20231206,121900,38708898270,2180,2175,2180,2175,8594
20231206,121800,38690204605,2180,2180,2180,2175,12847
20231206,121700,38662221410,2180,2180,2185,2180,15149
20231206,121600,38629179305,2180,2180,2185,2180,10515
20231206,121500,38606252550,2180,2185,2185,2180,1862
20231206,121400,38602192835,2185,2185,2185,2180,2267
20231206,121300,38597250050,2185,2185,2185,2180,11145
20231206,121200,38572898235,2180,2180,2185,2180,1819
20231206,121100,38568930440,2185,2180,2185,2175,4249
20231206,121000,38559678050,2175,2185,2185,2175,3551
20231206,120900,38551943520,2180,2185,2185,2180,22528
20231206,120800,38502824330,2185,2185,2185,2185,8724
20231206,120700,38483762390,2185,2185,2190,2185,6673
20231206,120600,38469181005,2185,2170,2185,2170,9197
20231206,120500,38449173435,2170,2185,2190,2170,105542
20231206,120400,38219561800,2185,2190,2195,2185,38393
20231206,120300,38135656745,2190,2195,2195,2190,28513
20231206,120200,38073210870,2190,2195,2195,2190,11830
20231206,120100,38047267625,2195,2195,2200,2190,3540
20231206,120000,38039498100,2200,2200,2200,2195,10781
20231206,115900,38015822140,2200,2195,2200,2195,3452
20231206,115800,38008244385,2195,2195,2200,2195,4036
20231206,115700,37999382775,2195,2195,2200,2195,1711
20231206,115600,37995626370,2195,2195,2195,2190,9246
20231206,115500,37975332635,2195,2195,2195,2190,7441
20231206,115400,37959023735,2195,2190,2195,2190,4781
20231206,115300,37948551895,2190,2190,2195,2190,7776
20231206,115200,37931516385,2195,2195,2195,2190,858
20231206,115100,37929636045,2195,2195,2200,2190,13023
20231206,115000,37901052800,2195,2195,2195,2190,6187
20231206,114900,37887502105,2190,2190,2195,2190,13622
20231206,114800,37857657685,2190,2190,2195,2185,16718
20231206,114700,37821057540,2195,2200,2205,2190,18562
20231206,114600,37780338785,2205,2190,2205,2190,49338
20231206,114500,37671746305,2195,2190,2195,2185,41514
20231206,114400,37580669700,2185,2190,2190,2185,7903
20231206,114300,37563367995,2190,2190,2190,2185,7000
20231206,114200,37548062025,2190,2180,2190,2180,11187
20231206,114100,37523592810,2185,2175,2185,2175,9731
20231206,114000,37502399170,2175,2180,2180,2170,31561
20231206,113900,37433754690,2180,2195,2195,2175,48198
20231206,113800,37328555910,2190,2185,2195,2180,72522
20231206,113700,37169792375,2180,2180,2185,2180,14733
20231206,113600,37137626300,2185,2175,2185,2175,17389
20231206,113500,37099744955,2180,2175,2185,2170,26031
20231206,113400,37043017325,2170,2185,2185,2170,54036
20231206,113300,36925471925,2180,2175,2190,2175,51292
20231206,113200,36813436670,2180,2170,2190,2165,145254
20231206,113100,36496706995,2170,2170,2175,2165,63397
20231206,113000,36359330220,2170,2180,2190,2165,205001
20231206,112900,35913672795,2180,2205,2210,2180,243423
20231206,112800,35379976500,2205,2210,2215,2205,35457
20231206,112700,35301646945,2215,2210,2215,2205,45837
20231206,112600,35200359540,2205,2205,2210,2200,53688
20231206,112500,35081824155,2205,2200,2210,2195,132645
20231206,112400,34789540580,2200,2210,2215,2185,299124
20231206,112300,34132078250,2205,2215,2220,2205,167087
20231206,112200,33762813750,2215,2245,2245,2205,334866
20231206,112100,33018684120,2245,2235,2245,2235,53304
20231206,112000,32899287020,2240,2245,2245,2230,141315
20231206,111900,32583334785,2240,2250,2255,2240,158693
20231206,111800,32227109520,2250,2265,2265,2250,89421
20231206,111700,32025254230,2265,2255,2265,2250,159148
20231206,111600,31666541175,2260,2265,2270,2255,210346
20231206,111500,31191063005,2260,2275,2285,2260,216759
20231206,111400,30698365640,2275,2290,2295,2270,375454
20231206,111300,29841996865,2290,2285,2310,2280,1105498
20231206,111200,27303902055,2285,2270,2290,2270,480818
20231206,111100,26206810605,2275,2240,2280,2230,516478
20231206,111000,25037381805,2240,2225,2240,2225,33624
20231206,110900,24962394530,2225,2230,2235,2225,18321
20231206,110800,24921541370,2230,2235,2235,2230,7555
20231206,110700,24904684895,2235,2235,2235,2230,4375
20231206,110600,24894917775,2235,2235,2235,2230,11329
20231206,110500,24869648270,2230,2230,2235,2230,12357
20231206,110400,24842092015,2230,2235,2235,2230,3054
20231206,110300,24835279115,2235,2230,2235,2230,587
20231206,110200,24833969630,2235,2230,2235,2225,11285
20231206,110100,24808803345,2230,2235,2235,2225,10929
20231206,110000,24784430855,2235,2225,2235,2225,14260
20231206,105900,24752637550,2225,2230,2230,2225,30534
20231206,105800,24684560920,2230,2235,2235,2230,42143
20231206,105700,24590581325,2230,2235,2235,2230,2851
20231206,105600,24584220340,2235,2235,2235,2230,20567
20231206,105500,24538345695,2230,2235,2235,2230,13189
20231206,105400,24508924035,2230,2235,2240,2230,38533
20231206,105300,24422969580,2235,2235,2235,2230,7591
20231206,105200,24406007665,2235,2235,2240,2230,14924
20231206,105100,24372654230,2235,2240,2245,2235,15710
20231206,105000,24337471630,2240,2240,2245,2235,14596
20231206,104900,24304778575,2240,2235,2240,2235,17980
20231206,104800,24264549890,2235,2245,2245,2235,7182
20231206,104700,24248464620,2245,2245,2245,2235,26862
20231206,104600,24188262465,2240,2240,2245,2235,33358
20231206,104500,24113430030,2245,2230,2245,2230,64616
20231206,104400,23968910290,2230,2225,2230,2220,4914
20231206,104300,23957969335,2220,2225,2230,2220,5333
20231206,104200,23946095835,2225,2225,2230,2220,6952
20231206,104100,23930629405,2230,2230,2230,2225,9986
20231206,104000,23908385350,2230,2225,2230,2220,12032
20231206,103900,23881610960,2225,2225,2225,2220,3515
20231206,103800,23873795600,2220,2210,2225,2210,16457
20231206,103700,23837295155,2210,2215,2215,2210,20781
20231206,103600,23791346685,2215,2225,2225,2210,30997
20231206,103500,23722801885,2215,2230,2230,2215,33629
20231206,103400,23648167460,2230,2230,2235,2225,19487
20231206,103300,23604733600,2230,2235,2240,2230,10985
20231206,103200,23580205380,2240,2240,2240,2235,4513
20231206,103100,23570112990,2240,2235,2240,2235,11093
20231206,103000,23545318945,2235,2235,2240,2230,7914
20231206,102900,23527621410,2235,2235,2240,2230,11928
20231206,102800,23500997535,2235,2230,2240,2230,11670
20231206,102700,23474915495,2235,2235,2240,2230,9794
20231206,102600,23453039520,2235,2235,2240,2230,43346
20231206,102500,23356308490,2235,2245,2250,2235,70664
20231206,102400,23197880700,2250,2240,2250,2235,32038
20231206,102300,23126034705,2240,2245,2250,2240,58919
20231206,102200,22993824925,2245,2240,2250,2240,63278
20231206,102100,22851769940,2245,2230,2245,2230,81735
20231206,102000,22668833495,2235,2230,2235,2225,45846
20231206,101900,22566528445,2225,2230,2230,2225,4114
20231206,101800,22557360210,2230,2225,2230,2220,41905
20231206,101700,22463996750,2225,2220,2230,2220,18794
20231206,101600,22422182525,2225,2220,2225,2215,17334
20231206,101500,22383709900,2215,2215,2220,2215,2192
20231206,101400,22378847370,2220,2220,2220,2215,11149
20231206,101300,22354122590,2220,2220,2220,2215,19460
20231206,101200,22310921905,2220,2220,2220,2215,10154
20231206,101100,22288400280,2220,2215,2220,2215,8324
20231206,101000,22269938185,2220,2215,2220,2210,16335
20231206,100900,22233771965,2215,2210,2215,2210,5892
20231206,100800,22220746835,2210,2220,2220,2210,6433
20231206,100700,22206501260,2220,2215,2220,2210,26319
20231206,100600,22148292100,2210,2210,2215,2205,22412
20231206,100500,22098751490,2210,2215,2215,2205,34579
20231206,100400,22022382690,2215,2215,2220,2210,14866
20231206,100300,21989448505,2215,2215,2220,2215,7144
20231206,100200,21973607695,2215,2220,2220,2215,15809
20231206,100100,21938539800,2220,2220,2220,2215,18392
20231206,100000,21897756440,2215,2230,2230,2215,49096
20231206,095900,21788615455,2230,2220,2230,2215,57566
20231206,095800,21660626860,2215,2205,2220,2205,29354
20231206,095700,21595595625,2210,2205,2215,2205,11239
20231206,095600,21570758485,2210,2210,2210,2205,17781
20231206,095500,21531469600,2210,2195,2210,2195,30287
20231206,095400,21464749350,2200,2200,2205,2195,13696
20231206,095300,21434622125,2205,2205,2205,2200,11477
20231206,095200,21409363560,2200,2200,2210,2195,41966
20231206,095100,21317076900,2195,2205,2210,2195,27542
20231206,095000,21256516510,2205,2220,2220,2200,39636
20231206,094900,21168859705,2220,2215,2225,2205,45777
20231206,094800,21067330435,2210,2200,2215,2195,57944
20231206,094700,20939969085,2195,2205,2205,2195,39491
20231206,094600,20853099030,2205,2210,2215,2200,55218
20231206,094500,20731292330,2215,2215,2215,2210,8467
20231206,094400,20712548665,2215,2210,2220,2200,42752
20231206,094300,20618082925,2205,2205,2210,2200,66046
20231206,094200,20472537460,2205,2205,2220,2205,67112
20231206,094100,20324205650,2210,2220,2220,2205,27859
20231206,094000,20262646270,2220,2220,2225,2215,23102
20231206,093900,20211346085,2225,2225,2230,2215,75240
20231206,093800,20044094960,2225,2225,2230,2220,17974
20231206,093700,20004068615,2225,2220,2230,2220,37453
20231206,093600,19920767795,2220,2230,2235,2220,86879
20231206,093500,19727249715,2230,2215,2230,2210,112878
20231206,093400,19476828285,2215,2205,2215,2205,66688
20231206,093300,19329565010,2210,2210,2215,2190,312729
20231206,093200,18641042740,2215,2230,2235,2210,146604
20231206,093100,18315102930,2230,2230,2235,2220,260312
20231206,093000,17735652885,2230,2255,2255,2230,137937
20231206,092900,17426599255,2250,2260,2265,2250,86009
20231206,092800,17232483340,2260,2260,2275,2260,62149
20231206,092700,17091597615,2265,2275,2275,2255,77853
20231206,092600,16915194970,2270,2285,2285,2260,342671
20231206,092500,16134640220,2285,2265,2285,2260,405794
20231206,092400,15211455520,2265,2250,2265,2245,130833
20231206,092300,14916062400,2245,2240,2250,2240,95333
20231206,092200,14702036835,2235,2220,2240,2220,102544
20231206,092100,14473424715,2220,2230,2235,2220,120479
20231206,092000,14205066480,2230,2245,2250,2225,283300
20231206,091900,13571996695,2245,2255,2260,2245,71161
20231206,091800,13411705165,2260,2250,2265,2250,70414
20231206,091700,13252722940,2250,2250,2255,2245,96107
20231206,091600,13036509300,2250,2255,2275,2250,122336
20231206,091500,12760089670,2265,2270,2280,2245,222561
20231206,091400,12256940365,2275,2275,2290,2270,475813
20231206,091300,11171679475,2275,2260,2275,2260,188549
20231206,091200,10743719950,2260,2240,2265,2240,126975
20231206,091100,10457239425,2240,2265,2265,2240,189899
20231206,091000,10029078435,2265,2265,2275,2260,234869
20231206,090900,9496502200,2270,2250,2275,2250,237892
20231206,090800,8957300285,2255,2250,2260,2240,293460
20231206,090700,8296916715,2250,2270,2275,2250,292522
20231206,090600,7634260120,2270,2275,2280,2260,485765
20231206,090500,6531326070,2280,2240,2280,2235,616970
20231206,090400,5137080740,2235,2245,2265,2235,626959
20231206,090300,3726758395,2240,2155,2250,2155,953874
20231206,090200,1610238615,2155,2160,2160,2145,87332
20231206,090100,1422246265,2160,2175,2190,2145,287474
20231206,090000,797731445,2180,2165,2180,2140,368713