stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185100,3232760910,2125,2125,2125,2125,23120
20231211,185000,3232760910,2125,2125,2125,2125,0
20231211,184900,3232760910,2125,2125,2125,2125,0
20231211,184800,3232760910,2125,2125,2125,2125,0
20231211,184700,3232760910,2125,2125,2125,2125,0
20231211,184600,3232760910,2125,2125,2125,2125,0
20231211,184500,3232760910,2125,2125,2125,2125,0
20231211,184400,3232760910,2125,2125,2125,2125,0
20231211,184300,3232760910,2125,2125,2125,2125,0
20231211,184200,3232760910,2125,2125,2125,2125,0
20231211,184100,3232760910,2125,2125,2125,2125,0
20231211,184000,3232760910,2125,2125,2125,2125,0
20231211,183900,3232760910,2125,2125,2125,2125,0
20231211,183800,3232760910,2125,2125,2125,2125,0
20231211,183700,3232760910,2125,2125,2125,2125,0
20231211,183600,3232760910,2125,2125,2125,2125,0
20231211,183500,3232760910,2125,2125,2125,2125,0
20231211,183400,3232760910,2125,2125,2125,2125,0
20231211,183300,3232760910,2125,2125,2125,2125,0
20231211,183200,3232760910,2125,2125,2125,2125,0
20231211,183100,3232760910,2125,2125,2125,2125,0
20231211,183000,3232760910,2125,2125,2125,2125,0
20231211,182900,3232760910,2125,2125,2125,2125,0
20231211,182800,3232760910,2125,2125,2125,2125,0
20231211,182700,3232760910,2125,2125,2125,2125,0
20231211,182600,3232760910,2125,2125,2125,2125,0
20231211,182500,3232760910,2125,2125,2125,2125,0
20231211,182400,3232760910,2125,2125,2125,2125,0
20231211,182300,3232760910,2125,2125,2125,2125,0
20231211,182200,3232760910,2125,2125,2125,2125,0
20231211,182100,3232760910,2125,2125,2125,2125,23120
20231211,182000,3232760910,2125,2125,2125,2125,0
20231211,181900,3232760910,2125,2125,2125,2125,0
20231211,181800,3232760910,2125,2125,2125,2125,0
20231211,181700,3232760910,2125,2125,2125,2125,0
20231211,181600,3232760910,2125,2125,2125,2125,0
20231211,181500,3232760910,2125,2125,2125,2125,0
20231211,181400,3232760910,2125,2125,2125,2125,0
20231211,181300,3232760910,2125,2125,2125,2125,0
20231211,181200,3232760910,2125,2125,2125,2125,0
20231211,181100,3232760910,2125,2125,2125,2125,0
20231211,181000,3232760910,2125,2125,2125,2125,0
20231211,180900,3232760910,2125,2125,2125,2125,0
20231211,180800,3232760910,2125,2125,2125,2125,0
20231211,180700,3232760910,2125,2125,2125,2125,0
20231211,180600,3232760910,2125,2125,2125,2125,0
20231211,180500,3232760910,2125,2125,2125,2125,0
20231211,180400,3232760910,2125,2125,2125,2125,0
20231211,180300,3232760910,2125,2125,2125,2125,0
20231211,180200,3232760910,2125,2125,2125,2125,0
20231211,180100,3232760910,2125,2125,2125,2125,0
20231211,180000,3232760910,2125,2125,2125,2125,0
20231211,175900,3232760910,2125,2125,2125,2125,0
20231211,175800,3232760910,2125,2125,2125,2125,0
20231211,175700,3232760910,2125,2125,2125,2125,0
20231211,175600,3232760910,2125,2125,2125,2125,0
20231211,175500,3232760910,2125,2125,2125,2125,0
20231211,175400,3232760910,2125,2125,2125,2125,0
20231211,175300,3232760910,2125,2125,2125,2125,0
20231211,175200,3232760910,2125,2125,2125,2125,0
20231211,175100,3232760910,2125,2125,2125,2125,23120
20231211,175000,3232760910,2125,2125,2125,2125,0
20231211,174900,3232760910,2125,2125,2125,2125,0
20231211,174800,3232760910,2125,2125,2125,2125,0
20231211,174700,3232760910,2125,2125,2125,2125,0
20231211,174600,3232760910,2125,2125,2125,2125,0
20231211,174500,3232760910,2125,2125,2125,2125,0
20231211,174400,3232760910,2125,2125,2125,2125,0
20231211,174300,3232760910,2125,2125,2125,2125,0
20231211,174200,3232760910,2125,2125,2125,2125,0
20231211,174100,3232760910,2125,2125,2125,2125,0
20231211,174000,3232760910,2125,2125,2125,2125,0
20231211,173900,3232760910,2125,2125,2125,2125,0
20231211,173800,3232760910,2125,2125,2125,2125,0
20231211,173700,3232760910,2125,2125,2125,2125,0
20231211,173600,3232760910,2125,2125,2125,2125,0
20231211,173500,3232760910,2125,2125,2125,2125,0
20231211,173400,3232760910,2125,2125,2125,2125,0
20231211,173300,3232760910,2125,2125,2125,2125,0
20231211,173200,3232760910,2125,2125,2125,2125,0
20231211,173100,3232760910,2125,2125,2125,2125,0
20231211,173000,3232760910,2125,2125,2125,2125,0
20231211,172900,3232760910,2125,2125,2125,2125,0
20231211,172800,3232760910,2125,2125,2125,2125,0
20231211,172700,3232760910,2125,2125,2125,2125,0
20231211,172600,3232760910,2125,2125,2125,2125,0
20231211,172500,3232760910,2125,2125,2125,2125,0
20231211,172400,3232760910,2125,2125,2125,2125,0
20231211,172300,3232760910,2125,2125,2125,2125,0
20231211,172200,3232760910,2125,2125,2125,2125,0
20231211,172100,3232760910,2125,2125,2125,2125,23120
20231211,172000,3232760910,2125,2125,2125,2125,0
20231211,171900,3232760910,2125,2125,2125,2125,0
20231211,171800,3232760910,2125,2125,2125,2125,0
20231211,171700,3232760910,2125,2125,2125,2125,0
20231211,171600,3232760910,2125,2125,2125,2125,0
20231211,171500,3232760910,2125,2125,2125,2125,0
20231211,171400,3232760910,2125,2125,2125,2125,0
20231211,171300,3232760910,2125,2125,2125,2125,0
20231211,171200,3232760910,2125,2125,2125,2125,0
20231211,171100,3232760910,2125,2125,2125,2125,0
20231211,171000,3232760910,2125,2125,2125,2125,0
20231211,170900,3232760910,2125,2125,2125,2125,0
20231211,170800,3232760910,2125,2125,2125,2125,0
20231211,170700,3232760910,2125,2125,2125,2125,0
20231211,170600,3232760910,2125,2125,2125,2125,0
20231211,170500,3232760910,2125,2125,2125,2125,0
20231211,170400,3232760910,2125,2125,2125,2125,0
20231211,170300,3232760910,2125,2125,2125,2125,0
20231211,170200,3232760910,2125,2125,2125,2125,0
20231211,170100,3232760910,2125,2125,2125,2125,0
20231211,170000,3232760910,2125,2125,2125,2125,0
20231211,165900,3232760910,2125,2125,2125,2125,0
20231211,165800,3232760910,2125,2125,2125,2125,0
20231211,165700,3232760910,2125,2125,2125,2125,0
20231211,165600,3232760910,2125,2125,2125,2125,0
20231211,165500,3232760910,2125,2125,2125,2125,0
20231211,165400,3232760910,2125,2125,2125,2125,0
20231211,165300,3232760910,2125,2125,2125,2125,0
20231211,165200,3232760910,2125,2125,2125,2125,0
20231211,165100,3232760910,2125,2125,2125,2125,23120
20231211,165000,3232760910,2125,2125,2125,2125,0
20231211,164900,3232760910,2125,2125,2125,2125,0
20231211,164800,3232760910,2125,2125,2125,2125,0
20231211,164700,3232760910,2125,2125,2125,2125,0
20231211,164600,3232760910,2125,2125,2125,2125,0
20231211,164500,3232760910,2125,2125,2125,2125,0
20231211,164400,3232760910,2125,2125,2125,2125,0
20231211,164300,3232760910,2125,2125,2125,2125,0
20231211,164200,3232760910,2125,2125,2125,2125,0
20231211,164100,3232760910,2125,2125,2125,2125,0
20231211,164000,3232760910,2125,2125,2125,2125,0
20231211,163900,3232760910,2125,2125,2125,2125,0
20231211,163800,3232760910,2125,2125,2125,2125,0
20231211,163700,3232760910,2125,2125,2125,2125,0
20231211,163600,3232760910,2125,2125,2125,2125,0
20231211,163500,3232760910,2125,2125,2125,2125,0
20231211,163400,3232760910,2125,2125,2125,2125,0
20231211,163300,3232760910,2125,2125,2125,2125,0
20231211,163200,3232760910,2125,2125,2125,2125,0
20231211,163100,3232760910,2125,2125,2125,2125,0
20231211,163000,3232760910,2125,2125,2125,2125,0
20231211,162900,3232760910,2125,2125,2125,2125,0
20231211,162800,3232760910,2125,2125,2125,2125,0
20231211,162700,3232760910,2125,2125,2125,2125,0
20231211,162600,3232760910,2125,2125,2125,2125,0
20231211,162500,3232760910,2125,2125,2125,2125,0
20231211,162400,3232760910,2125,2125,2125,2125,0
20231211,162300,3232760910,2125,2125,2125,2125,0
20231211,162200,3232760910,2125,2125,2125,2125,0
20231211,162100,3232760910,2125,2125,2125,2125,23120
20231211,162000,3232760910,2125,2125,2125,2125,0
20231211,161900,3232760910,2125,2125,2125,2125,0
20231211,161800,3232760910,2125,2125,2125,2125,0
20231211,161700,3232760910,2125,2125,2125,2125,0
20231211,161600,3232760910,2125,2125,2125,2125,0
20231211,161500,3232760910,2125,2125,2125,2125,0
20231211,161400,3232760910,2125,2125,2125,2125,0
20231211,161300,3232760910,2125,2125,2125,2125,0
20231211,161200,3232760910,2125,2125,2125,2125,0
20231211,161100,3232760910,2125,2125,2125,2125,0
20231211,161000,3232760910,2125,2125,2125,2125,0
20231211,160900,3232760910,2125,2125,2125,2125,0
20231211,160800,3232760910,2125,2125,2125,2125,0
20231211,160700,3232760910,2125,2125,2125,2125,0
20231211,160600,3232760910,2125,2125,2125,2125,0
20231211,160500,3232760910,2125,2125,2125,2125,0
20231211,160400,3232760910,2125,2125,2125,2125,0
20231211,160300,3232760910,2125,2125,2125,2125,0
20231211,160200,3232760910,2125,2125,2125,2125,0
20231211,160100,3232760910,2125,2125,2125,2125,0
20231211,160000,3232760910,2125,2125,2125,2125,0
20231211,155900,3232760910,2125,2125,2125,2125,0
20231211,155800,3232760910,2125,2125,2125,2125,0
20231211,155700,3232760910,2125,2125,2125,2125,0
20231211,155600,3232760910,2125,2125,2125,2125,0
20231211,155500,3232760910,2125,2125,2125,2125,0
20231211,155400,3232760910,2125,2125,2125,2125,0
20231211,155300,3232760910,2125,2125,2125,2125,0
20231211,155200,3232760910,2125,2125,2125,2125,0
20231211,155100,3232760910,2125,2125,2125,2125,23120
20231211,155000,3232760910,2125,2125,2125,2125,0
20231211,154900,3232760910,2125,2125,2125,2125,0
20231211,154800,3232760910,2125,2125,2125,2125,0
20231211,154700,3232760910,2125,2125,2125,2125,0
20231211,154600,3232760910,2125,2125,2125,2125,0
20231211,154500,3232760910,2125,2125,2125,2125,0
20231211,154400,3232760910,2125,2125,2125,2125,0
20231211,154300,3232760910,2125,2125,2125,2125,0
20231211,154200,3232760910,2125,2125,2125,2125,0
20231211,154100,3232760910,2125,2125,2125,2125,0
20231211,154000,3232760910,2125,2125,2125,2125,0
20231211,153900,3232760910,2125,2125,2125,2125,0
20231211,153800,3232760910,2125,2125,2125,2125,0
20231211,153700,3232760910,2125,2125,2125,2125,0
20231211,153600,3232760910,2125,2125,2125,2125,0
20231211,153500,3232760910,2125,2125,2125,2125,0
20231211,153400,3232760910,2125,2125,2125,2125,0
20231211,153300,3232760910,2125,2125,2125,2125,0
20231211,153200,3232760910,2125,2125,2125,2125,0
20231211,153100,3232760910,2125,2125,2125,2125,0
20231211,153000,3232760910,2125,2125,2125,2125,23120
20231211,152900,3183630910,2130,2130,2130,2130,0
20231211,152800,3183630910,2130,2130,2130,2130,0
20231211,152700,3183630910,2130,2130,2130,2130,0
20231211,152600,3183630910,2130,2130,2130,2130,0
20231211,152500,3183630910,2130,2130,2130,2130,0
20231211,152400,3183630910,2130,2130,2130,2130,0
20231211,152300,3183630910,2130,2130,2130,2130,0
20231211,152200,3183630910,2130,2130,2130,2130,0
20231211,152100,3183630910,2130,2130,2130,2130,0
20231211,152000,3183630910,2130,2130,2130,2130,0
20231211,151900,3183630910,2130,2130,2130,2130,2749
20231211,151800,3177775540,2130,2130,2130,2120,2046
20231211,151700,3173428730,2130,2130,2130,2120,26278
20231211,151600,3117586355,2130,2130,2130,2125,2644
20231211,151500,3111965515,2130,2130,2130,2125,2646
20231211,151400,3106341900,2125,2130,2130,2125,8720
20231211,151300,3087792285,2130,2130,2130,2125,1404
20231211,151200,3084806430,2125,2130,2130,2125,6562
20231211,151100,3070859660,2130,2130,2130,2125,2161
20231211,151000,3066267270,2130,2125,2130,2125,3342
20231211,150900,3059165395,2125,2130,2130,2125,87
20231211,150800,3058980515,2130,2125,2130,2125,22232
20231211,150700,3011737015,2125,2130,2130,2125,578
20231211,150600,3010507270,2130,2125,2130,2125,1241
20231211,150500,3007868440,2130,2130,2130,2125,443
20231211,150400,3006925595,2130,2130,2130,2125,4100
20231211,150300,2998192600,2130,2130,2130,2130,11418
20231211,150200,2973872260,2135,2135,2135,2135,2627
20231211,150100,2968263615,2135,2135,2135,2135,2001
20231211,150000,2963991480,2135,2130,2135,2130,387
20231211,145900,2963166315,2135,2130,2135,2130,4541
20231211,145800,2953493485,2135,2135,2135,2135,4
20231211,145700,2953484945,2135,2130,2135,2130,126
20231211,145600,2953216035,2130,2135,2135,2130,5115
20231211,145500,2942316065,2135,2130,2135,2130,2473
20231211,145400,2937048475,2130,2130,2130,2130,5690
20231211,145300,2924928775,2135,2140,2140,2135,1135
20231211,145200,2922505540,2135,2135,2135,2135,2885
20231211,145100,2916346065,2140,2135,2140,2135,31
20231211,145000,2916279825,2135,2135,2140,2135,1054
20231211,144900,2914026785,2135,2140,2140,2135,141
20231211,144800,2913725245,2135,2135,2135,2135,2595
20231211,144700,2908184920,2140,2140,2140,2140,35
20231211,144600,2908110020,2140,2140,2140,2135,431
20231211,144500,2907188630,2140,2140,2140,2140,2426
20231211,144400,2901996990,2140,2135,2140,2135,511
20231211,144300,2900903505,2135,2135,2135,2130,3776
20231211,144200,2892853100,2135,2135,2135,2135,211
20231211,144100,2892402615,2135,2135,2135,2135,0
20231211,144000,2892402615,2135,2135,2135,2135,26
20231211,143900,2892347105,2135,2135,2135,2135,6238
20231211,143800,2879028975,2135,2135,2135,2135,1
20231211,143700,2879026840,2135,2135,2135,2135,0
20231211,143600,2879026840,2135,2135,2135,2135,520
20231211,143500,2877916640,2135,2135,2135,2135,1364
20231211,143400,2875004500,2135,2140,2140,2135,1906
20231211,143300,2870925665,2135,2135,2135,2135,13834
20231211,143200,2841390075,2135,2135,2135,2135,453
20231211,143100,2840422920,2135,2135,2135,2135,2000
20231211,143000,2836152920,2135,2135,2135,2135,1
20231211,142900,2836150785,2135,2135,2135,2130,3851
20231211,142800,2827944860,2135,2135,2135,2130,2973
20231211,142700,2821601865,2135,2130,2135,2130,2461
20231211,142600,2816347760,2130,2130,2130,2130,60
20231211,142500,2816219960,2130,2130,2130,2130,803
20231211,142400,2814509570,2130,2130,2130,2130,4964
20231211,142300,2803936250,2125,2125,2125,2125,212
20231211,142200,2803485750,2125,2125,2125,2125,2232
20231211,142100,2798742750,2125,2125,2125,2125,967
20231211,142000,2796687875,2125,2125,2125,2125,4620
20231211,141900,2786870375,2130,2125,2130,2125,53
20231211,141800,2786757500,2130,2130,2130,2130,5
20231211,141700,2786746850,2125,2125,2125,2125,210
20231211,141600,2786300600,2125,2125,2125,2125,300
20231211,141500,2785663100,2125,2125,2125,2125,5000
20231211,141400,2775038100,2125,2125,2125,2125,2342
20231211,141300,2770061350,2130,2130,2130,2130,50
20231211,141200,2769954850,2130,2125,2130,2125,2001
20231211,141100,2765702720,2130,2130,2130,2130,300
20231211,141000,2765063720,2130,2125,2130,2125,615
20231211,140900,2763754345,2130,2125,2130,2125,757
20231211,140800,2762142100,2125,2125,2125,2125,2666
20231211,140700,2756476850,2130,2130,2130,2125,106
20231211,140600,2756251075,2130,2130,2130,2130,1
20231211,140500,2756248945,2125,2130,2135,2125,4112
20231211,140400,2747490595,2130,2130,2130,2125,2017
20231211,140300,2743198385,2130,2130,2130,2125,3051
20231211,140200,2736699760,2130,2125,2130,2125,1801
20231211,140100,2732872630,2125,2130,2130,2125,964
20231211,140000,2730822315,2125,2125,2125,2125,3649
20231211,135900,2723068190,2130,2130,2130,2130,101
20231211,135800,2722853060,2130,2130,2130,2130,1
20231211,135700,2722850930,2130,2130,2130,2130,1135
20231211,135600,2720433380,2125,2125,2125,2125,200
20231211,135500,2720008380,2130,2130,2130,2130,472
20231211,135400,2719003020,2130,2130,2130,2130,20
20231211,135300,2718960420,2125,2130,2130,2125,22
20231211,135200,2718913665,2130,2130,2130,2125,1557
20231211,135100,2715603255,2125,2125,2125,2125,87
20231211,135000,2715418380,2125,2125,2125,2125,349
20231211,134900,2714676755,2125,2125,2130,2125,1338
20231211,134800,2711833255,2130,2130,2130,2130,801
20231211,134700,2710127125,2130,2125,2130,2125,651
20231211,134600,2708740745,2125,2130,2130,2125,697
20231211,134500,2707257115,2130,2130,2130,2130,23
20231211,134400,2707208125,2125,2130,2130,2125,1001
20231211,134300,2705080995,2125,2130,2130,2125,679
20231211,134200,2703636085,2130,2130,2130,2130,5
20231211,134100,2703625435,2125,2130,2130,2125,622
20231211,134000,2702303075,2130,2130,2130,2130,300
20231211,133900,2701664075,2130,2130,2130,2130,10
20231211,133800,2701642775,2130,2130,2130,2125,2114
20231211,133700,2697141955,2130,2125,2130,2125,208
20231211,133600,2696699950,2125,2125,2125,2125,0
20231211,133500,2696699950,2125,2125,2130,2125,10038
20231211,133400,2675369125,2130,2130,2130,2130,364
20231211,133300,2674593805,2125,2125,2125,2125,121
20231211,133200,2674336680,2125,2125,2125,2125,0
20231211,133100,2674336680,2125,2125,2125,2125,2197
20231211,133000,2669668055,2125,2125,2125,2125,1831
20231211,132900,2665777180,2125,2125,2125,2125,1727
20231211,132800,2662107305,2125,2125,2125,2125,31
20231211,132700,2662041430,2125,2125,2125,2125,102
20231211,132600,2661824680,2130,2130,2130,2130,0
20231211,132500,2661824680,2130,2130,2130,2130,0
20231211,132400,2661824680,2130,2130,2130,2130,358
20231211,132300,2661062140,2130,2130,2130,2130,0
20231211,132200,2661062140,2130,2120,2130,2120,10308
20231211,132100,2639156810,2120,2120,2120,2120,19172
20231211,132000,2598512170,2120,2125,2125,2120,4401
20231211,131900,2589177050,2125,2120,2125,2120,676
20231211,131800,2587741425,2125,2125,2125,2120,224
20231211,131700,2587265675,2120,2125,2125,2120,693
20231211,131600,2585796480,2120,2125,2125,2120,13630
20231211,131500,2556898360,2120,2125,2125,2120,414
20231211,131400,2556020310,2125,2125,2125,2120,3250
20231211,131300,2549130090,2120,2125,2125,2120,3823
20231211,131200,2541017320,2125,2120,2125,2120,70
20231211,131100,2540868870,2120,2125,2125,2120,5174
20231211,131000,2529898875,2120,2120,2125,2120,6822
20231211,130900,2515434880,2125,2120,2125,2120,1153
20231211,130800,2512985920,2125,2125,2125,2125,6562
20231211,130700,2499041670,2125,2125,2135,2125,6780
20231211,130600,2484624670,2130,2125,2130,2125,2699
20231211,130500,2478883920,2130,2125,2130,2125,7804
20231211,130400,2462298995,2130,2125,2130,2125,4153
20231211,130300,2453460160,2130,2130,2130,2130,19559
20231211,130200,2411799490,2130,2135,2135,2130,1960
20231211,130100,2407615690,2130,2135,2135,2130,1646
20231211,130000,2404104410,2135,2135,2135,2135,1022
20231211,125900,2401922440,2135,2135,2135,2135,0
20231211,125800,2401922440,2135,2135,2135,2135,814
20231211,125700,2400184550,2135,2140,2140,2135,51
20231211,125600,2400075660,2135,2135,2135,2135,16293
20231211,125500,2365290105,2135,2135,2135,2135,1
20231211,125400,2365287970,2135,2135,2135,2130,456
20231211,125300,2364316660,2135,2135,2135,2135,12
20231211,125200,2364291040,2130,2130,2135,2130,596
20231211,125100,2363021510,2135,2135,2135,2135,0
20231211,125000,2363021510,2135,2130,2135,2130,74
20231211,124900,2362863535,2130,2135,2135,2130,37
20231211,124800,2362784590,2135,2135,2135,2130,4083
20231211,124700,2354080350,2135,2135,2135,2135,1932
20231211,124600,2349955530,2135,2135,2135,2135,856
20231211,124500,2348127970,2135,2135,2135,2135,79
20231211,124400,2347959305,2135,2135,2135,2135,2573
20231211,124300,2342465950,2135,2130,2135,2130,5034
20231211,124200,2331743505,2135,2135,2135,2135,1926
20231211,124100,2327631495,2140,2140,2140,2140,1
20231211,124000,2327629355,2135,2135,2135,2135,0
20231211,123900,2327629355,2135,2135,2135,2135,101
20231211,123800,2327413720,2135,2135,2135,2135,1508
20231211,123700,2324194140,2135,2130,2135,2130,3960
20231211,123600,2315754335,2135,2135,2135,2130,693
20231211,123500,2314277095,2130,2135,2135,2130,320
20231211,123400,2313593900,2135,2130,2135,2130,4671
20231211,123300,2303644665,2130,2135,2135,2130,829
20231211,123200,2301876390,2135,2135,2135,2135,555
20231211,123100,2300691465,2130,2130,2135,2130,502
20231211,123000,2299622200,2130,2130,2130,2130,4351
20231211,122900,2290354570,2135,2135,2135,2135,130
20231211,122800,2290077020,2135,2135,2135,2135,496
20231211,122700,2289018060,2135,2135,2135,2135,800
20231211,122600,2287310060,2135,2135,2135,2135,56
20231211,122500,2287190500,2135,2135,2135,2135,10
20231211,122400,2287169150,2135,2135,2135,2135,55
20231211,122300,2287051725,2135,2135,2135,2135,552
20231211,122200,2285873205,2135,2135,2135,2135,2519
20231211,122100,2280495140,2140,2140,2140,2140,75
20231211,122000,2280334640,2140,2140,2140,2140,10
20231211,121900,2280313240,2140,2140,2140,2140,5
20231211,121800,2280302540,2135,2135,2135,2135,2454
20231211,121700,2275063250,2135,2135,2135,2130,1803
20231211,121600,2271213895,2135,2135,2135,2135,366
20231211,121500,2270432485,2135,2135,2135,2135,814
20231211,121400,2268694595,2135,2135,2135,2130,17518
20231211,121300,2231296725,2135,2145,2145,2135,252
20231211,121200,2230758685,2145,2135,2145,2135,719
20231211,121100,2229219945,2145,2140,2145,2135,1329
20231211,121000,2226380475,2135,2140,2145,2135,825
20231211,120900,2224617620,2140,2140,2140,2140,640
20231211,120800,2223248020,2140,2140,2140,2140,1886
20231211,120700,2219211980,2140,2135,2145,2135,4729
20231211,120600,2209092685,2140,2140,2140,2140,6500
20231211,120500,2195182685,2140,2140,2140,2140,5000
20231211,120400,2184482685,2135,2140,2140,2135,763
20231211,120300,2182853180,2135,2140,2140,2135,4536
20231211,120200,2173150645,2145,2140,2145,2140,517
20231211,120100,2172044260,2140,2145,2145,2140,673
20231211,120000,2170604035,2140,2140,2140,2140,90
20231211,115900,2170411435,2140,2145,2150,2140,1933
20231211,115800,2166261585,2145,2140,2145,2140,427
20231211,115700,2165346295,2140,2140,2140,2140,2094
20231211,115600,2160865135,2145,2145,2145,2145,23
20231211,115500,2160815800,2145,2140,2145,2140,1001
20231211,115400,2158673655,2140,2150,2150,2140,279
20231211,115300,2158076585,2145,2145,2150,2145,1372
20231211,115200,2155133640,2145,2140,2145,2140,67
20231211,115100,2154989975,2140,2140,2140,2140,5
20231211,115000,2154979275,2140,2140,2140,2140,11
20231211,114900,2154955735,2145,2140,2145,2140,138
20231211,114800,2154660160,2140,2135,2140,2135,3276
20231211,114700,2147649545,2135,2135,2140,2135,1175
20231211,114600,2145139910,2140,2135,2140,2135,61
20231211,114500,2145009395,2135,2140,2140,2135,6736
20231211,114400,2130606445,2140,2140,2140,2140,21039
20231211,114300,2085582985,2140,2140,2140,2140,10719
20231211,114200,2062644325,2145,2145,2145,2145,520
20231211,114100,2061528925,2145,2145,2145,2145,7
20231211,114000,2061513910,2145,2145,2145,2145,21
20231211,113900,2061468865,2140,2145,2145,2140,1231
20231211,113800,2058832370,2145,2145,2145,2145,7289
20231211,113700,2043197465,2145,2145,2145,2145,2240
20231211,113600,2038392665,2145,2150,2150,2145,10
20231211,113500,2038371190,2150,2150,2150,2145,149
20231211,113400,2038051095,2150,2150,2150,2145,1533
20231211,113300,2034755150,2150,2150,2150,2145,5740
20231211,113200,2022432810,2145,2150,2150,2145,10241
20231211,113100,2000455810,2150,2150,2150,2150,100
20231211,113000,2000240810,2150,2145,2150,2140,20499
20231211,112900,1956359700,2145,2145,2145,2145,700
20231211,112800,1954858200,2145,2145,2145,2145,1478
20231211,112700,1951687890,2145,2145,2145,2145,780
20231211,112600,1950014790,2145,2145,2145,2145,9601
20231211,112500,1929420645,2145,2140,2145,2140,956
20231211,112400,1927370275,2145,2145,2145,2145,262
20231211,112300,1926808285,2145,2145,2145,2145,5619
20231211,112200,1914755530,2145,2145,2145,2145,2227
20231211,112100,1909978615,2145,2150,2150,2145,759
20231211,112000,1908350160,2150,2150,2150,2150,0
20231211,111900,1908350160,2150,2150,2150,2145,1552
20231211,111800,1905013370,2150,2150,2150,2150,2
20231211,111700,1905009070,2150,2150,2150,2150,110
20231211,111600,1904772570,2150,2145,2150,2145,260
20231211,111500,1904214820,2150,2150,2150,2150,510
20231211,111400,1903118320,2145,2145,2145,2145,2532
20231211,111300,1897687180,2145,2145,2145,2145,1875
20231211,111200,1893665305,2150,2150,2150,2150,0
20231211,111100,1893665305,2150,2150,2150,2145,1101
20231211,111000,1891300655,2150,2145,2150,2145,3607
20231211,110900,1883562640,2145,2145,2145,2145,400
20231211,110800,1882704640,2145,2150,2150,2145,1791
20231211,110700,1878860620,2150,2150,2150,2145,2662
20231211,110600,1873138325,2150,2150,2150,2145,2011
20231211,110500,1868814710,2150,2145,2150,2145,1181
20231211,110400,1866275660,2145,2145,2145,2145,1683
20231211,110300,1862665625,2145,2150,2150,2145,199
20231211,110200,1862238270,2150,2150,2150,2150,2007
20231211,110100,1857923220,2150,2150,2150,2150,1316
20231211,110000,1855093820,2150,2150,2150,2150,94
20231211,105900,1854891720,2150,2150,2150,2150,2
20231211,105800,1854887420,2150,2150,2150,2150,10
20231211,105700,1854865920,2145,2145,2150,2145,164
20231211,105600,1854514135,2145,2150,2150,2145,81
20231211,105500,1854340145,2150,2150,2150,2150,201
20231211,105400,1853907995,2150,2145,2150,2145,501
20231211,105300,1852833345,2150,2150,2150,2150,6500
20231211,105200,1838858345,2145,2145,2145,2145,843
20231211,105100,1837050110,2150,2145,2150,2145,1262
20231211,105000,1834343015,2140,2145,2145,2140,4192
20231211,104900,1825358265,2145,2145,2145,2145,616
20231211,104800,1824036945,2145,2150,2150,2145,2010
20231211,104700,1819719985,2150,2145,2150,2145,342
20231211,104600,1818985235,2145,2150,2150,2145,2800
20231211,104500,1812979230,2145,2145,2145,2145,2661
20231211,104400,1807271385,2145,2150,2150,2145,334
20231211,104300,1806553795,2140,2145,2145,2140,1200
20231211,104200,1803980295,2145,2145,2145,2145,3619
20231211,104100,1796217540,2140,2145,2150,2140,981
20231211,104000,1794116090,2140,2145,2150,2140,15109
20231211,103900,1761729905,2145,2145,2150,2145,2727
20231211,103800,1755880480,2140,2140,2145,2140,10301
20231211,103700,1733787910,2145,2150,2150,2145,552
20231211,103600,1732601980,2150,2140,2150,2140,2700
20231211,103500,1726799980,2140,2145,2145,2140,18778
20231211,103400,1686521670,2145,2150,2150,2145,1524
20231211,103300,1683252145,2150,2155,2155,2150,14712
20231211,103200,1651604825,2150,2150,2150,2150,668
20231211,103100,1650168625,2155,2150,2160,2150,15172
20231211,103000,1617493955,2155,2155,2155,2155,276
20231211,102900,1616899175,2155,2155,2155,2155,1255
20231211,102800,1614194650,2155,2155,2155,2150,3378
20231211,102700,1606915075,2155,2150,2155,2150,692
20231211,102600,1605423835,2150,2155,2155,2150,4378
20231211,102500,1595989400,2155,2150,2155,2150,4013
20231211,102400,1587355235,2155,2145,2155,2145,24221
20231211,102300,1535284965,2145,2145,2145,2145,13
20231211,102200,1535257080,2140,2140,2145,2140,1079
20231211,102100,1532947970,2145,2150,2150,2145,5365
20231211,102000,1521439795,2150,2150,2150,2145,3222
20231211,101900,1514528045,2150,2145,2150,2145,1112
20231211,101800,1512140505,2150,2150,2150,2145,4842
20231211,101700,1501754385,2150,2145,2150,2145,1710
20231211,101600,1498086270,2145,2145,2145,2145,0
20231211,101500,1498086270,2145,2145,2150,2145,3430
20231211,101400,1490723530,2145,2150,2150,2145,2480
20231211,101300,1485403895,2145,2145,2145,2145,1005
20231211,101200,1483248170,2145,2145,2145,2145,1000
20231211,101100,1481103170,2145,2145,2150,2145,4966
20231211,101000,1470450850,2150,2145,2150,2145,250
20231211,100900,1469914350,2150,2145,2150,2145,4795
20231211,100800,1459629070,2145,2150,2150,2145,2918
20231211,100700,1453369935,2145,2145,2145,2140,1595
20231211,100600,1449949075,2145,2145,2145,2145,761
20231211,100500,1448316730,2145,2140,2145,2140,4236
20231211,100400,1439244690,2140,2140,2140,2140,400
20231211,100300,1438388690,2140,2140,2140,2140,865
20231211,100200,1436537590,2140,2140,2145,2140,5953
20231211,100100,1423788170,2140,2140,2140,2140,5141
20231211,100000,1412786430,2145,2145,2145,2145,55
20231211,095900,1412668455,2145,2145,2145,2145,4600
20231211,095800,1402801455,2145,2145,2145,2145,529
20231211,095700,1401666750,2145,2145,2145,2140,1966
20231211,095600,1397449685,2140,2140,2140,2135,2474
20231211,095500,1392155830,2140,2135,2140,2135,542
20231211,095400,1390998655,2140,2140,2140,2135,200
20231211,095300,1390571630,2140,2145,2145,2135,5684
20231211,095200,1378406570,2145,2145,2145,2145,11402
20231211,095100,1353949280,2145,2150,2155,2145,3068
20231211,095000,1347357895,2150,2150,2155,2150,2561
20231211,094900,1341846910,2150,2150,2155,2150,10483
20231211,094800,1319275550,2150,2150,2150,2150,4921
20231211,094700,1308695400,2150,2150,2150,2145,1820
20231211,094600,1304782450,2150,2150,2150,2145,2901
20231211,094500,1298554300,2145,2140,2145,2140,1713
20231211,094400,1294880025,2140,2145,2145,2140,1215
20231211,094300,1292275350,2145,2145,2150,2140,1583
20231211,094200,1288880045,2145,2155,2155,2145,13544
20231211,094100,1259815900,2155,2150,2155,2150,3786
20231211,094000,1251666820,2155,2140,2155,2135,34667
20231211,093900,1177202045,2135,2140,2140,2135,8878
20231211,093800,1158203430,2145,2140,2145,2140,4222
20231211,093700,1149157545,2135,2145,2145,2135,2710
20231211,093600,1143363955,2145,2135,2145,2135,9948
20231211,093500,1122082055,2130,2135,2135,2130,86
20231211,093400,1121898450,2130,2130,2135,2130,6495
20231211,093300,1108061600,2135,2140,2140,2135,4927
20231211,093200,1097542240,2140,2140,2140,2135,3451
20231211,093100,1090161100,2135,2130,2135,2130,4666
20231211,093000,1080204720,2130,2130,2135,2125,12472
20231211,092900,1053640855,2130,2135,2135,2130,7831
20231211,092800,1036933270,2135,2145,2145,2135,2307
20231211,092700,1032003165,2145,2140,2145,2140,9062
20231211,092600,1012584300,2140,2140,2145,2135,6087
20231211,092500,999558980,2140,2140,2140,2135,15117
20231211,092400,967238385,2140,2150,2150,2135,5508
20231211,092300,955451730,2150,2145,2150,2140,26106
20231211,092200,899532965,2140,2150,2150,2140,4897
20231211,092100,889049390,2150,2145,2150,2140,6338
20231211,092000,875480735,2145,2150,2150,2140,5156
20231211,091900,864440110,2150,2145,2150,2140,18275
20231211,091800,825265125,2145,2150,2150,2140,3420
20231211,091700,817942645,2150,2135,2150,2135,9628
20231211,091600,797333175,2135,2145,2150,2135,11216
20231211,091500,773347355,2145,2150,2150,2145,6525
20231211,091400,759343650,2150,2150,2155,2145,4225
20231211,091300,750259830,2150,2150,2155,2145,2218
20231211,091200,745492560,2150,2155,2155,2150,3930
20231211,091100,737035600,2155,2150,2160,2150,7379
20231211,091000,721140740,2150,2150,2155,2140,12754
20231211,090900,693672280,2145,2155,2155,2140,8913
20231211,090800,674553260,2150,2150,2155,2150,15562
20231211,090700,641083200,2155,2155,2160,2150,21425
20231211,090600,594886295,2160,2150,2160,2145,41382
20231211,090500,505769845,2150,2135,2150,2135,25488
20231211,090400,451171820,2135,2140,2145,2135,10225
20231211,090300,429291105,2135,2145,2145,2135,8576
20231211,090200,410912615,2145,2130,2145,2125,35674
20231211,090100,334691870,2135,2120,2140,2120,46588
20231211,090000,235382965,2115,2110,2130,2105,107993