stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185000,4906312110,2125,2125,2125,2125,54744
20231208,184900,4906312110,2125,2125,2125,2125,0
20231208,184800,4906312110,2125,2125,2125,2125,0
20231208,184700,4906312110,2125,2125,2125,2125,0
20231208,184600,4906312110,2125,2125,2125,2125,0
20231208,184500,4906312110,2125,2125,2125,2125,0
20231208,184400,4906312110,2125,2125,2125,2125,0
20231208,184300,4906312110,2125,2125,2125,2125,0
20231208,184200,4906312110,2125,2125,2125,2125,0
20231208,184100,4906312110,2125,2125,2125,2125,0
20231208,184000,4906312110,2125,2125,2125,2125,0
20231208,183900,4906312110,2125,2125,2125,2125,0
20231208,183800,4906312110,2125,2125,2125,2125,0
20231208,183700,4906312110,2125,2125,2125,2125,0
20231208,183600,4906312110,2125,2125,2125,2125,0
20231208,183500,4906312110,2125,2125,2125,2125,0
20231208,183400,4906312110,2125,2125,2125,2125,0
20231208,183300,4906312110,2125,2125,2125,2125,0
20231208,183200,4906312110,2125,2125,2125,2125,0
20231208,183100,4906312110,2125,2125,2125,2125,0
20231208,183000,4906312110,2125,2125,2125,2125,0
20231208,182900,4906312110,2125,2125,2125,2125,0
20231208,182800,4906312110,2125,2125,2125,2125,0
20231208,182700,4906312110,2125,2125,2125,2125,0
20231208,182600,4906312110,2125,2125,2125,2125,0
20231208,182500,4906312110,2125,2125,2125,2125,0
20231208,182400,4906312110,2125,2125,2125,2125,0
20231208,182300,4906312110,2125,2125,2125,2125,0
20231208,182200,4906312110,2125,2125,2125,2125,0
20231208,182100,4906312110,2125,2125,2125,2125,0
20231208,182000,4906312110,2125,2125,2125,2125,54744
20231208,181900,4906312110,2125,2125,2125,2125,0
20231208,181800,4906312110,2125,2125,2125,2125,0
20231208,181700,4906312110,2125,2125,2125,2125,0
20231208,181600,4906312110,2125,2125,2125,2125,0
20231208,181500,4906312110,2125,2125,2125,2125,0
20231208,181400,4906312110,2125,2125,2125,2125,0
20231208,181300,4906312110,2125,2125,2125,2125,0
20231208,181200,4906312110,2125,2125,2125,2125,0
20231208,181100,4906312110,2125,2125,2125,2125,0
20231208,181000,4906312110,2125,2125,2125,2125,0
20231208,180900,4906312110,2125,2125,2125,2125,0
20231208,180800,4906312110,2125,2125,2125,2125,0
20231208,180700,4906312110,2125,2125,2125,2125,0
20231208,180600,4906312110,2125,2125,2125,2125,0
20231208,180500,4906312110,2125,2125,2125,2125,0
20231208,180400,4906312110,2125,2125,2125,2125,0
20231208,180300,4906312110,2125,2125,2125,2125,0
20231208,180200,4906312110,2125,2125,2125,2125,0
20231208,180100,4906312110,2125,2125,2125,2125,0
20231208,180000,4906312110,2125,2125,2125,2125,0
20231208,175900,4906312110,2125,2125,2125,2125,0
20231208,175800,4906312110,2125,2125,2125,2125,0
20231208,175700,4906312110,2125,2125,2125,2125,0
20231208,175600,4906312110,2125,2125,2125,2125,0
20231208,175500,4906312110,2125,2125,2125,2125,0
20231208,175400,4906312110,2125,2125,2125,2125,0
20231208,175300,4906312110,2125,2125,2125,2125,0
20231208,175200,4906312110,2125,2125,2125,2125,0
20231208,175100,4906312110,2125,2125,2125,2125,0
20231208,175000,4906312110,2125,2125,2125,2125,54744
20231208,174900,4906312110,2125,2125,2125,2125,0
20231208,174800,4906312110,2125,2125,2125,2125,0
20231208,174700,4906312110,2125,2125,2125,2125,0
20231208,174600,4906312110,2125,2125,2125,2125,0
20231208,174500,4906312110,2125,2125,2125,2125,0
20231208,174400,4906312110,2125,2125,2125,2125,0
20231208,174300,4906312110,2125,2125,2125,2125,0
20231208,174200,4906312110,2125,2125,2125,2125,0
20231208,174100,4906312110,2125,2125,2125,2125,0
20231208,174000,4906312110,2125,2125,2125,2125,0
20231208,173900,4906312110,2125,2125,2125,2125,0
20231208,173800,4906312110,2125,2125,2125,2125,0
20231208,173700,4906312110,2125,2125,2125,2125,0
20231208,173600,4906312110,2125,2125,2125,2125,0
20231208,173500,4906312110,2125,2125,2125,2125,0
20231208,173400,4906312110,2125,2125,2125,2125,0
20231208,173300,4906312110,2125,2125,2125,2125,0
20231208,173200,4906312110,2125,2125,2125,2125,0
20231208,173100,4906312110,2125,2125,2125,2125,0
20231208,173000,4906312110,2125,2125,2125,2125,0
20231208,172900,4906312110,2125,2125,2125,2125,0
20231208,172800,4906312110,2125,2125,2125,2125,0
20231208,172700,4906312110,2125,2125,2125,2125,0
20231208,172600,4906312110,2125,2125,2125,2125,0
20231208,172500,4906312110,2125,2125,2125,2125,0
20231208,172400,4906312110,2125,2125,2125,2125,0
20231208,172300,4906312110,2125,2125,2125,2125,0
20231208,172200,4906312110,2125,2125,2125,2125,0
20231208,172100,4906312110,2125,2125,2125,2125,0
20231208,172000,4906312110,2125,2125,2125,2125,54744
20231208,171900,4906312110,2125,2125,2125,2125,0
20231208,171800,4906312110,2125,2125,2125,2125,0
20231208,171700,4906312110,2125,2125,2125,2125,0
20231208,171600,4906312110,2125,2125,2125,2125,0
20231208,171500,4906312110,2125,2125,2125,2125,0
20231208,171400,4906312110,2125,2125,2125,2125,0
20231208,171300,4906312110,2125,2125,2125,2125,0
20231208,171200,4906312110,2125,2125,2125,2125,0
20231208,171100,4906312110,2125,2125,2125,2125,0
20231208,171000,4906312110,2125,2125,2125,2125,0
20231208,170900,4906312110,2125,2125,2125,2125,0
20231208,170800,4906312110,2125,2125,2125,2125,0
20231208,170700,4906312110,2125,2125,2125,2125,0
20231208,170600,4906312110,2125,2125,2125,2125,0
20231208,170500,4906312110,2125,2125,2125,2125,0
20231208,170400,4906312110,2125,2125,2125,2125,0
20231208,170300,4906312110,2125,2125,2125,2125,0
20231208,170200,4906312110,2125,2125,2125,2125,0
20231208,170100,4906312110,2125,2125,2125,2125,0
20231208,170000,4906312110,2125,2125,2125,2125,0
20231208,165900,4906312110,2125,2125,2125,2125,0
20231208,165800,4906312110,2125,2125,2125,2125,0
20231208,165700,4906312110,2125,2125,2125,2125,0
20231208,165600,4906312110,2125,2125,2125,2125,0
20231208,165500,4906312110,2125,2125,2125,2125,0
20231208,165400,4906312110,2125,2125,2125,2125,0
20231208,165300,4906312110,2125,2125,2125,2125,0
20231208,165200,4906312110,2125,2125,2125,2125,0
20231208,165100,4906312110,2125,2125,2125,2125,0
20231208,165000,4906312110,2125,2125,2125,2125,54744
20231208,164900,4906312110,2125,2125,2125,2125,0
20231208,164800,4906312110,2125,2125,2125,2125,0
20231208,164700,4906312110,2125,2125,2125,2125,0
20231208,164600,4906312110,2125,2125,2125,2125,0
20231208,164500,4906312110,2125,2125,2125,2125,0
20231208,164400,4906312110,2125,2125,2125,2125,0
20231208,164300,4906312110,2125,2125,2125,2125,0
20231208,164200,4906312110,2125,2125,2125,2125,0
20231208,164100,4906312110,2125,2125,2125,2125,0
20231208,164000,4906312110,2125,2125,2125,2125,0
20231208,163900,4906312110,2125,2125,2125,2125,0
20231208,163800,4906312110,2125,2125,2125,2125,0
20231208,163700,4906312110,2125,2125,2125,2125,0
20231208,163600,4906312110,2125,2125,2125,2125,0
20231208,163500,4906312110,2125,2125,2125,2125,0
20231208,163400,4906312110,2125,2125,2125,2125,0
20231208,163300,4906312110,2125,2125,2125,2125,0
20231208,163200,4906312110,2125,2125,2125,2125,0
20231208,163100,4906312110,2125,2125,2125,2125,0
20231208,163000,4906312110,2125,2125,2125,2125,0
20231208,162900,4906312110,2125,2125,2125,2125,0
20231208,162800,4906312110,2125,2125,2125,2125,0
20231208,162700,4906312110,2125,2125,2125,2125,0
20231208,162600,4906312110,2125,2125,2125,2125,0
20231208,162500,4906312110,2125,2125,2125,2125,0
20231208,162400,4906312110,2125,2125,2125,2125,0
20231208,162300,4906312110,2125,2125,2125,2125,0
20231208,162200,4906312110,2125,2125,2125,2125,0
20231208,162100,4906312110,2125,2125,2125,2125,0
20231208,162000,4906312110,2125,2125,2125,2125,54744
20231208,161900,4906312110,2125,2125,2125,2125,0
20231208,161800,4906312110,2125,2125,2125,2125,0
20231208,161700,4906312110,2125,2125,2125,2125,0
20231208,161600,4906312110,2125,2125,2125,2125,0
20231208,161500,4906312110,2125,2125,2125,2125,0
20231208,161400,4906312110,2125,2125,2125,2125,0
20231208,161300,4906312110,2125,2125,2125,2125,0
20231208,161200,4906312110,2125,2125,2125,2125,0
20231208,161100,4906312110,2125,2125,2125,2125,0
20231208,161000,4906312110,2125,2125,2125,2125,0
20231208,160900,4906312110,2125,2125,2125,2125,0
20231208,160800,4906312110,2125,2125,2125,2125,0
20231208,160700,4906312110,2125,2125,2125,2125,0
20231208,160600,4906312110,2125,2125,2125,2125,0
20231208,160500,4906312110,2125,2125,2125,2125,0
20231208,160400,4906312110,2125,2125,2125,2125,0
20231208,160300,4906312110,2125,2125,2125,2125,0
20231208,160200,4906312110,2125,2125,2125,2125,0
20231208,160100,4906312110,2125,2125,2125,2125,0
20231208,160000,4906312110,2125,2125,2125,2125,0
20231208,155900,4906312110,2125,2125,2125,2125,0
20231208,155800,4906312110,2125,2125,2125,2125,0
20231208,155700,4906312110,2125,2125,2125,2125,0
20231208,155600,4906312110,2125,2125,2125,2125,0
20231208,155500,4906312110,2125,2125,2125,2125,0
20231208,155400,4906312110,2125,2125,2125,2125,0
20231208,155300,4906312110,2125,2125,2125,2125,0
20231208,155200,4906312110,2125,2125,2125,2125,0
20231208,155100,4906312110,2125,2125,2125,2125,0
20231208,155000,4906312110,2125,2125,2125,2125,54744
20231208,154900,4906312110,2125,2125,2125,2125,0
20231208,154800,4906312110,2125,2125,2125,2125,0
20231208,154700,4906312110,2125,2125,2125,2125,0
20231208,154600,4906312110,2125,2125,2125,2125,0
20231208,154500,4906312110,2125,2125,2125,2125,0
20231208,154400,4906312110,2125,2125,2125,2125,0
20231208,154300,4906312110,2125,2125,2125,2125,0
20231208,154200,4906312110,2125,2125,2125,2125,0
20231208,154100,4906312110,2125,2125,2125,2125,0
20231208,154000,4906312110,2125,2125,2125,2125,0
20231208,153900,4906312110,2125,2125,2125,2125,0
20231208,153800,4906312110,2125,2125,2125,2125,0
20231208,153700,4906312110,2125,2125,2125,2125,0
20231208,153600,4906312110,2125,2125,2125,2125,0
20231208,153500,4906312110,2125,2125,2125,2125,0
20231208,153400,4906312110,2125,2125,2125,2125,0
20231208,153300,4906312110,2125,2125,2125,2125,0
20231208,153200,4906312110,2125,2125,2125,2125,0
20231208,153100,4906312110,2125,2125,2125,2125,0
20231208,153000,4906312110,2125,2125,2125,2125,54744
20231208,152900,4789981110,2125,2125,2125,2125,0
20231208,152800,4789981110,2125,2125,2125,2125,0
20231208,152700,4789981110,2125,2125,2125,2125,0
20231208,152600,4789981110,2125,2125,2125,2125,0
20231208,152500,4789981110,2125,2125,2125,2125,0
20231208,152400,4789981110,2125,2125,2125,2125,0
20231208,152300,4789981110,2125,2125,2125,2125,0
20231208,152200,4789981110,2125,2125,2125,2125,0
20231208,152100,4789981110,2125,2125,2125,2125,0
20231208,152000,4789981110,2125,2125,2125,2125,0
20231208,151900,4789981110,2125,2125,2130,2120,7929
20231208,151800,4773145565,2125,2130,2130,2120,40490
20231208,151700,4687109215,2125,2130,2130,2125,4332
20231208,151600,4677889765,2130,2130,2130,2125,6614
20231208,151500,4663801970,2130,2130,2130,2125,6622
20231208,151400,4649705110,2130,2125,2130,2125,3008
20231208,151300,4643301680,2130,2125,2130,2125,6073
20231208,151200,4630372785,2130,2130,2130,2125,1727
20231208,151100,4626696775,2130,2130,2130,2125,580
20231208,151000,4625461380,2130,2130,2130,2125,7157
20231208,150900,4610237015,2125,2130,2130,2125,5993
20231208,150800,4597501640,2130,2125,2130,2125,10176
20231208,150700,4575877630,2125,2120,2125,2120,2335
20231208,150600,4570919305,2120,2125,2125,2120,7854
20231208,150500,4554250430,2125,2125,2125,2125,4355
20231208,150400,4544996055,2125,2125,2125,2125,2746
20231208,150300,4539160805,2130,2130,2130,2130,4208
20231208,150200,4530197765,2130,2130,2135,2130,2903
20231208,150100,4524014325,2125,2130,2130,2125,1594
20231208,150000,4520626610,2130,2125,2130,2125,10969
20231208,145900,4497305335,2125,2120,2125,2120,4593
20231208,145800,4487545245,2120,2120,2125,2120,1356
20231208,145700,4484664025,2120,2125,2125,2120,1276
20231208,145600,4481957720,2125,2125,2125,2125,2313
20231208,145500,4477042595,2125,2125,2125,2120,7306
20231208,145400,4461544710,2120,2125,2125,2120,3466
20231208,145300,4454180750,2125,2125,2125,2125,339
20231208,145200,4453460375,2125,2125,2125,2120,4714
20231208,145100,4443451690,2125,2125,2130,2120,21278
20231208,145000,4398155140,2120,2125,2125,2120,3462
20231208,144900,4390813225,2125,2125,2130,2120,1297
20231208,144800,4388057045,2125,2125,2130,2125,2707
20231208,144700,4382304585,2125,2125,2125,2125,15589
20231208,144600,4349177960,2130,2130,2130,2130,1072
20231208,144500,4346894600,2130,2130,2130,2125,10117
20231208,144400,4325382840,2130,2130,2135,2130,5144
20231208,144300,4314422570,2130,2130,2130,2130,3050
20231208,144200,4307926070,2130,2130,2135,2130,547
20231208,144100,4306759225,2130,2130,2130,2130,5550
20231208,144000,4294937725,2130,2130,2130,2130,3180
20231208,143900,4288164325,2135,2135,2135,2135,352
20231208,143800,4287412805,2135,2135,2135,2135,609
20231208,143700,4286112590,2135,2135,2135,2130,329
20231208,143600,4285410520,2130,2135,2135,2130,3220
20231208,143500,4278547770,2135,2135,2135,2130,1282
20231208,143400,4275816605,2135,2135,2135,2135,158
20231208,143300,4275479275,2135,2135,2135,2130,493
20231208,143200,4274427615,2135,2140,2140,2135,1135
20231208,143100,4272004145,2135,2130,2140,2130,2564
20231208,143000,4266530025,2130,2130,2130,2130,235
20231208,142900,4266029475,2130,2130,2130,2130,7998
20231208,142800,4248993735,2135,2135,2135,2130,42
20231208,142700,4248904070,2130,2135,2135,2130,992
20231208,142600,4246791080,2130,2130,2130,2130,1
20231208,142500,4246788950,2130,2130,2130,2130,0
20231208,142400,4246788950,2130,2130,2135,2130,3126
20231208,142300,4240130535,2125,2130,2130,2125,13390
20231208,142200,4211636340,2130,2130,2130,2130,73
20231208,142100,4211480850,2130,2130,2130,2130,90
20231208,142000,4211289150,2130,2125,2130,2125,1462
20231208,141900,4208181200,2130,2135,2135,2130,12465
20231208,141800,4181629700,2135,2135,2135,2130,9905
20231208,141700,4160531235,2135,2135,2135,2130,1790
20231208,141600,4156709695,2135,2135,2135,2135,1813
20231208,141500,4152838940,2135,2140,2140,2135,65
20231208,141400,4152699935,2135,2135,2135,2135,0
20231208,141300,4152699935,2135,2135,2135,2135,20
20231208,141200,4152657235,2135,2135,2135,2130,13333
20231208,141100,4124234350,2135,2135,2135,2130,2959
20231208,141000,4117918460,2140,2135,2140,2135,4496
20231208,140900,4108297780,2140,2140,2140,2140,500
20231208,140800,4107227780,2135,2135,2135,2135,1160
20231208,140700,4104751180,2130,2135,2140,2130,9196
20231208,140600,4085118090,2135,2135,2135,2135,1088
20231208,140500,4082795210,2135,2135,2135,2135,1210
20231208,140400,4080211860,2135,2135,2140,2135,874
20231208,140300,4078345620,2135,2135,2135,2135,8890
20231208,140200,4059365470,2135,2135,2135,2135,1167
20231208,140100,4056873925,2140,2140,2145,2135,678
20231208,140000,4055421425,2140,2140,2145,2135,5362
20231208,135900,4043955515,2140,2135,2140,2135,4315
20231208,135800,4034721425,2140,2140,2145,2140,34558
20231208,135700,3960767245,2140,2145,2145,2140,1840
20231208,135600,3956825050,2145,2140,2145,2140,3009
20231208,135500,3950385785,2140,2135,2140,2135,4897
20231208,135400,3939911385,2135,2135,2135,2135,4678
20231208,135300,3929923855,2135,2140,2140,2135,2842
20231208,135200,3923856145,2140,2135,2140,2135,1122
20231208,135100,3921460300,2135,2140,2140,2135,274
20231208,135000,3920875260,2140,2140,2140,2140,5496
20231208,134900,3909113820,2140,2145,2145,2140,2
20231208,134800,3909109535,2140,2140,2140,2140,8
20231208,134700,3909092415,2140,2140,2140,2140,170
20231208,134600,3908728615,2140,2145,2145,2140,1657
20231208,134500,3905174850,2145,2145,2145,2140,8032
20231208,134400,3887951210,2145,2140,2145,2140,2547
20231208,134300,3882500615,2140,2140,2140,2140,5433
20231208,134200,3870873995,2140,2140,2140,2140,4208
20231208,134100,3861868875,2140,2140,2145,2140,5258
20231208,134000,3850594420,2140,2145,2145,2140,1741
20231208,133900,3846860650,2145,2145,2145,2145,1
20231208,133800,3846858505,2145,2145,2145,2145,880
20231208,133700,3844970905,2145,2145,2145,2145,557
20231208,133600,3843776140,2150,2150,2150,2150,318
20231208,133500,3843092440,2150,2145,2150,2145,5642
20231208,133400,3830990340,2140,2140,2140,2140,109
20231208,133300,3830757080,2140,2140,2145,2140,591
20231208,133200,3829491180,2140,2140,2145,2140,6643
20231208,133100,3815263040,2140,2145,2145,2140,4566
20231208,133000,3805480565,2140,2145,2145,2140,1499
20231208,132900,3802265215,2140,2145,2145,2140,1441
20231208,132800,3799174975,2145,2145,2145,2145,35
20231208,132700,3799099900,2145,2140,2145,2140,2022
20231208,132600,3794764235,2140,2140,2140,2140,7369
20231208,132500,3778994575,2140,2140,2140,2140,267
20231208,132400,3778423195,2140,2140,2140,2140,0
20231208,132300,3778423195,2140,2145,2145,2140,415
20231208,132200,3777533095,2145,2145,2145,2145,53
20231208,132100,3777419410,2140,2140,2140,2140,541
20231208,132000,3776261670,2145,2145,2145,2145,527
20231208,131900,3775131255,2145,2145,2145,2145,4628
20231208,131800,3765204195,2140,2145,2145,2140,6
20231208,131700,3765191350,2140,2145,2145,2140,2627
20231208,131600,3759569520,2140,2140,2140,2140,1953
20231208,131500,3755390100,2145,2140,2145,2140,462
20231208,131400,3754401205,2140,2140,2140,2140,51
20231208,131300,3754292065,2140,2140,2140,2140,3022
20231208,131200,3747824985,2135,2140,2140,2135,3550
20231208,131100,3740239485,2135,2150,2150,2135,1034
20231208,131000,3738028315,2150,2150,2150,2140,3986
20231208,130900,3729496765,2150,2140,2150,2140,19972
20231208,130800,3686608360,2145,2135,2145,2135,11272
20231208,130700,3662515640,2135,2135,2135,2135,950
20231208,130600,3660487390,2135,2140,2145,2135,1847
20231208,130500,3656535325,2140,2140,2140,2140,300
20231208,130400,3655893325,2140,2140,2145,2140,616
20231208,130300,3654574535,2145,2140,2145,2140,2209
20231208,130200,3649847225,2135,2140,2140,2135,5315
20231208,130100,3638493885,2145,2145,2145,2145,0
20231208,130000,3638493885,2145,2140,2145,2140,6058
20231208,125900,3625529755,2135,2140,2145,2135,1505
20231208,125800,3622310530,2140,2140,2140,2140,1606
20231208,125700,3618873690,2145,2145,2145,2140,15472
20231208,125600,3585748050,2145,2145,2145,2145,500
20231208,125500,3584675550,2145,2145,2145,2140,26233
20231208,125400,3528533645,2145,2145,2145,2145,2826
20231208,125300,3522471875,2145,2145,2145,2145,9830
20231208,125200,3501386525,2145,2145,2150,2145,2011
20231208,125100,3497067930,2145,2150,2150,2145,2695
20231208,125000,3491286655,2145,2150,2150,2145,591
20231208,124900,3490018660,2150,2150,2150,2150,0
20231208,124800,3490018660,2150,2150,2150,2150,51
20231208,124700,3489909010,2150,2150,2150,2150,1002
20231208,124600,3487754710,2150,2150,2150,2150,3311
20231208,124500,3480636060,2150,2150,2150,2150,4923
20231208,124400,3470051610,2150,2150,2150,2150,8281
20231208,124300,3452247460,2150,2150,2150,2150,180
20231208,124200,3451860460,2150,2150,2150,2150,6
20231208,124100,3451847560,2150,2150,2155,2150,2044
20231208,124000,3447452455,2150,2155,2155,2150,15
20231208,123900,3447420190,2155,2155,2155,2155,739
20231208,123800,3445827645,2155,2155,2155,2155,1938
20231208,123700,3441651255,2155,2160,2160,2155,10089
20231208,123600,3419909205,2155,2160,2160,2155,580
20231208,123500,3418658980,2160,2155,2160,2155,1970
20231208,123400,3414406285,2155,2155,2155,2155,5579
20231208,123300,3402383540,2155,2160,2160,2155,86
20231208,123200,3402197910,2160,2155,2160,2155,302
20231208,123100,3401547095,2155,2155,2155,2155,6
20231208,123000,3401534165,2155,2160,2160,2155,2
20231208,122900,3401529850,2150,2160,2160,2150,5214
20231208,122800,3390294485,2155,2155,2155,2155,4200
20231208,122700,3381243485,2160,2155,2160,2155,1374
20231208,122600,3378277515,2155,2155,2155,2155,2285
20231208,122500,3373353340,2155,2155,2155,2155,7921
20231208,122400,3356283585,2155,2155,2160,2155,558
20231208,122300,3355078585,2155,2160,2160,2155,950
20231208,122200,3353027700,2155,2155,2155,2155,2934
20231208,122100,3346704930,2155,2160,2160,2155,166
20231208,122000,3346346450,2160,2160,2160,2160,35
20231208,121900,3346270850,2155,2160,2160,2155,1850
20231208,121800,3342282695,2160,2160,2165,2155,2418
20231208,121700,3337064610,2160,2160,2160,2160,626
20231208,121600,3335712450,2160,2165,2165,2160,1999
20231208,121500,3331393985,2160,2155,2165,2155,13581
20231208,121400,3302063870,2155,2155,2155,2155,2567
20231208,121300,3296531985,2155,2150,2155,2150,6435
20231208,121200,3282694505,2155,2150,2155,2150,1681
20231208,121100,3279079270,2150,2155,2155,2150,3749
20231208,121000,3271015935,2155,2155,2155,2155,341
20231208,120900,3270281080,2155,2160,2160,2155,3513
20231208,120800,3262709500,2155,2160,2160,2155,1653
20231208,120700,3259145285,2160,2155,2160,2150,10145
20231208,120600,3237280745,2160,2160,2160,2160,2801
20231208,120500,3231230585,2160,2160,2160,2160,5943
20231208,120400,3218393705,2160,2155,2160,2155,1368
20231208,120300,3215441080,2155,2155,2160,2155,4256
20231208,120200,3206268500,2155,2155,2155,2155,5722
20231208,120100,3193937590,2155,2160,2160,2155,7402
20231208,120000,3177986270,2160,2160,2160,2160,49
20231208,115900,3177880430,2155,2160,2160,2155,11547
20231208,115800,3152943975,2160,2165,2170,2160,7043
20231208,115700,3137690335,2160,2165,2165,2160,13740
20231208,115600,3107943470,2160,2160,2165,2160,727
20231208,115500,3106372165,2160,2165,2165,2160,3163
20231208,115400,3099529320,2165,2160,2165,2160,3950
20231208,115300,3090984040,2160,2160,2160,2160,9576
20231208,115200,3070299880,2155,2155,2160,2155,332
20231208,115100,3069584270,2160,2160,2160,2155,2889
20231208,115000,3063358305,2160,2155,2160,2155,2327
20231208,114900,3058339330,2160,2160,2160,2155,1256
20231208,114800,3055627515,2160,2150,2160,2150,129
20231208,114700,3055348995,2160,2160,2160,2160,2552
20231208,114600,3049836675,2160,2155,2160,2155,10793
20231208,114500,3026550635,2155,2155,2160,2150,2565
20231208,114400,3021023060,2150,2155,2155,2150,912
20231208,114300,3019060970,2160,2155,2160,2155,23
20231208,114200,3019011350,2155,2150,2155,2150,582
20231208,114100,3017757200,2155,2150,2155,2150,723
20231208,114000,3016199310,2150,2160,2160,2150,627
20231208,113900,3014848155,2150,2155,2155,2150,1119
20231208,113800,3012436955,2155,2155,2160,2155,2542
20231208,113700,3006958835,2155,2155,2155,2150,4623
20231208,113600,2996996405,2150,2150,2150,2150,5080
20231208,113500,2986074405,2150,2150,2155,2150,1412
20231208,113400,2983036260,2150,2150,2155,2150,3019
20231208,113300,2976545400,2150,2155,2155,2150,4021
20231208,113200,2967900145,2155,2160,2160,2155,359
20231208,113100,2967126475,2155,2150,2160,2150,4779
20231208,113000,2956826380,2150,2150,2155,2150,138
20231208,112900,2956529660,2150,2150,2150,2150,27
20231208,112800,2956471610,2150,2145,2150,2145,4666
20231208,112700,2946457920,2150,2150,2150,2150,3795
20231208,112600,2938298670,2150,2150,2150,2150,1368
20231208,112500,2935357470,2150,2150,2155,2150,1110
20231208,112400,2932970950,2150,2145,2150,2145,1544
20231208,112300,2929651355,2145,2145,2145,2145,7
20231208,112200,2929636340,2145,2155,2155,2145,1115
20231208,112100,2927234530,2155,2155,2155,2145,12689
20231208,112000,2899908365,2155,2150,2155,2145,18062
20231208,111900,2861076315,2145,2145,2150,2145,2187
20231208,111800,2856378700,2145,2145,2145,2145,3489
20231208,111700,2848894795,2145,2145,2145,2145,105
20231208,111600,2848669570,2150,2145,2150,2145,701
20231208,111500,2847165920,2150,2145,2150,2140,2878
20231208,111400,2840983535,2145,2145,2150,2145,2820
20231208,111300,2834934605,2145,2150,2150,2145,491
20231208,111200,2833878985,2150,2140,2150,2140,2
20231208,111100,2833874695,2140,2145,2145,2140,3473
20231208,111000,2826425130,2140,2140,2140,2140,263
20231208,110900,2825862310,2140,2140,2145,2140,877
20231208,110800,2823985515,2140,2140,2140,2140,3445
20231208,110700,2816613215,2140,2140,2140,2140,405
20231208,110600,2815746515,2140,2145,2145,2140,76
20231208,110500,2815583575,2140,2145,2145,2140,781
20231208,110400,2813912165,2145,2145,2145,2145,141
20231208,110300,2813609720,2145,2145,2145,2140,405
20231208,110200,2812742015,2140,2140,2140,2140,616
20231208,110100,2811423775,2140,2135,2140,2135,3762
20231208,110000,2803373420,2140,2140,2140,2135,9887
20231208,105900,2782261955,2135,2140,2140,2135,4113
20231208,105800,2773479395,2140,2140,2145,2140,4445
20231208,105700,2763967045,2140,2140,2140,2140,2836
20231208,105600,2757898005,2140,2140,2140,2140,3981
20231208,105500,2749378665,2140,2140,2140,2135,16628
20231208,105400,2713829995,2140,2140,2140,2140,1693
20231208,105300,2710206975,2140,2150,2150,2140,868
20231208,105200,2708346770,2145,2145,2145,2145,1474
20231208,105100,2705185040,2145,2145,2145,2145,1657
20231208,105000,2701630775,2145,2145,2145,2145,1683
20231208,104900,2698020740,2145,2145,2150,2145,1689
20231208,104800,2694392830,2145,2150,2150,2145,311
20231208,104700,2693725480,2140,2140,2140,2140,4034
20231208,104600,2685092720,2140,2145,2145,2140,1465
20231208,104500,2681950980,2145,2150,2150,2145,8962
20231208,104400,2662726370,2145,2150,2150,2145,289
20231208,104300,2662105035,2150,2150,2150,2150,206
20231208,104200,2661662135,2150,2155,2155,2150,5241
20231208,104100,2650393970,2155,2145,2155,2145,12325
20231208,104000,2623905505,2150,2150,2150,2150,503
20231208,103900,2622824055,2145,2150,2150,2145,10375
20231208,103800,2600553470,2150,2145,2150,2145,31574
20231208,103700,2532798960,2145,2150,2155,2145,5671
20231208,103600,2520606890,2150,2160,2160,2150,12975
20231208,103500,2492670530,2155,2150,2170,2150,116146
20231208,103400,2242167580,2150,2145,2150,2145,723
20231208,103300,2240613400,2150,2140,2150,2140,28005
20231208,103200,2180534795,2140,2140,2145,2140,8357
20231208,103100,2162647300,2145,2140,2145,2140,536
20231208,103000,2161497605,2140,2140,2140,2140,7848
20231208,102900,2144702885,2140,2145,2145,2140,3331
20231208,102800,2137574050,2145,2140,2145,2140,21917
20231208,102700,2090575230,2135,2135,2140,2135,1676
20231208,102600,2086990250,2135,2140,2140,2135,1902
20231208,102500,2082929475,2140,2140,2140,2135,2302
20231208,102400,2078008445,2135,2135,2140,2135,3568
20231208,102300,2070390015,2135,2135,2135,2135,314
20231208,102200,2069719625,2135,2135,2135,2135,1050
20231208,102100,2067477875,2135,2135,2140,2135,252
20231208,102000,2066939385,2135,2135,2135,2135,1710
20231208,101900,2063288535,2135,2140,2140,2135,5061
20231208,101800,2052469155,2145,2150,2150,2145,12996
20231208,101700,2024592375,2145,2150,2150,2145,11150
20231208,101600,2000653670,2145,2140,2145,2140,18532
20231208,101500,1960905030,2145,2135,2145,2135,1166
20231208,101400,1958409595,2140,2145,2145,2135,12601
20231208,101300,1931467090,2140,2135,2140,2135,1254
20231208,101200,1928784135,2135,2135,2140,2135,5166
20231208,101100,1917739970,2140,2140,2145,2140,10755
20231208,101000,1894699270,2145,2145,2145,2140,2425
20231208,100900,1889497895,2145,2150,2150,2145,14751
20231208,100800,1857838740,2150,2140,2150,2130,39359
20231208,100700,1773483220,2135,2135,2135,2130,8510
20231208,100600,1755326205,2130,2135,2135,2130,650
20231208,100500,1753941065,2130,2130,2135,2130,588
20231208,100400,1752688380,2130,2130,2135,2130,6502
20231208,100300,1738809170,2130,2120,2135,2120,5738
20231208,100200,1726594070,2120,2130,2135,2120,22408
20231208,100100,1679000395,2130,2130,2135,2130,122
20231208,100000,1678740430,2135,2130,2135,2130,5197
20231208,095900,1667670620,2135,2130,2135,2130,1291
20231208,095800,1664920660,2130,2135,2135,2130,1391
20231208,095700,1661950885,2135,2135,2135,2130,746
20231208,095600,1660358185,2135,2135,2135,2130,830
20231208,095500,1658586305,2135,2130,2135,2130,1581
20231208,095400,1655217735,2130,2130,2135,2125,3872
20231208,095300,1646970095,2130,2125,2135,2120,27120
20231208,095200,1589291895,2130,2130,2130,2125,26802
20231208,095100,1532205440,2130,2130,2130,2130,8353
20231208,095000,1514413550,2135,2135,2135,2130,6611
20231208,094900,1500319200,2135,2140,2140,2135,803
20231208,094800,1498602080,2135,2135,2135,2130,1591
20231208,094700,1495205660,2135,2135,2135,2135,2922
20231208,094600,1488967190,2140,2135,2140,2135,2438
20231208,094500,1483753675,2140,2145,2145,2135,8204
20231208,094400,1466209370,2140,2130,2145,2130,25188
20231208,094300,1412357065,2140,2130,2140,2130,21671
20231208,094200,1366153970,2130,2130,2130,2130,1535
20231208,094100,1362884420,2135,2135,2140,2135,1011
20231208,094000,1360725505,2135,2130,2135,2125,3277
20231208,093900,1353753550,2130,2130,2135,2125,19336
20231208,093800,1312567730,2130,2135,2140,2130,8260
20231208,093700,1294935485,2135,2130,2135,2130,3940
20231208,093600,1286524505,2135,2140,2140,2130,30201
20231208,093500,1221968635,2145,2145,2145,2140,5621
20231208,093400,1209936590,2145,2140,2150,2140,34280
20231208,093300,1136459275,2140,2140,2145,2140,1558
20231208,093200,1133121390,2140,2145,2145,2140,11437
20231208,093100,1108599835,2140,2135,2140,2135,13948
20231208,093000,1078790785,2135,2140,2140,2135,12651
20231208,092900,1051777265,2140,2140,2145,2135,15600
20231208,092800,1018356685,2140,2140,2140,2135,2954
20231208,092700,1012040075,2140,2135,2140,2130,10300
20231208,092600,990046295,2135,2130,2135,2130,5452
20231208,092500,978433415,2135,2140,2140,2120,11121
20231208,092400,954732440,2135,2140,2145,2135,11467
20231208,092300,930192140,2140,2140,2140,2135,29172
20231208,092200,867768685,2140,2140,2145,2135,11882
20231208,092100,842337240,2140,2135,2140,2135,25785
20231208,092000,787192520,2135,2120,2140,2120,68958
20231208,091900,640321610,2125,2125,2125,2120,4726
20231208,091800,630278865,2125,2120,2130,2120,14487
20231208,091700,599498090,2125,2130,2130,2125,11112
20231208,091600,575852190,2135,2130,2135,2125,14207
20231208,091500,545592575,2130,2130,2130,2125,15503
20231208,091400,512586065,2130,2120,2130,2115,15010
20231208,091300,480746905,2120,2120,2125,2120,26425
20231208,091200,424683505,2120,2120,2130,2120,15917
20231208,091100,390862935,2120,2125,2125,2120,21461
20231208,091000,345362705,2125,2110,2125,2105,24388
20231208,090900,293738720,2120,2115,2120,2110,16841
20231208,090800,258119640,2110,2110,2110,2110,10789
20231208,090700,235354850,2110,2105,2115,2105,18299
20231208,090600,196745240,2110,2110,2110,2110,5531
20231208,090500,185074830,2115,2110,2115,2100,11636
20231208,090400,160547105,2110,2105,2110,2095,1425
20231208,090300,157547655,2105,2095,2105,2090,10420
20231208,090200,135721280,2095,2095,2100,2095,10130
20231208,090100,114498430,2095,2105,2105,2095,13124
20231208,090000,86939495,2115,2120,2120,2100,40960