stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190900,1657946790,2510,2510,2510,2510,11811
20231205,190800,1657946790,2510,2510,2510,2510,0
20231205,190700,1657946790,2510,2510,2510,2510,0
20231205,190600,1657946790,2510,2510,2510,2510,0
20231205,190500,1657946790,2510,2510,2510,2510,0
20231205,190400,1657946790,2510,2510,2510,2510,0
20231205,190300,1657946790,2510,2510,2510,2510,0
20231205,190200,1657946790,2510,2510,2510,2510,0
20231205,190100,1657946790,2510,2510,2510,2510,0
20231205,190000,1657946790,2510,2510,2510,2510,0
20231205,185900,1657946790,2510,2510,2510,2510,0
20231205,185800,1657946790,2510,2510,2510,2510,0
20231205,185700,1657946790,2510,2510,2510,2510,0
20231205,185600,1657946790,2510,2510,2510,2510,0
20231205,185500,1657946790,2510,2510,2510,2510,0
20231205,185400,1657946790,2510,2510,2510,2510,0
20231205,185300,1657946790,2510,2510,2510,2510,0
20231205,185200,1657946790,2510,2510,2510,2510,0
20231205,185100,1657946790,2510,2510,2510,2510,0
20231205,185000,1657946790,2510,2510,2510,2510,0
20231205,184900,1657946790,2510,2510,2510,2510,0
20231205,184800,1657946790,2510,2510,2510,2510,0
20231205,184700,1657946790,2510,2510,2510,2510,0
20231205,184600,1657946790,2510,2510,2510,2510,0
20231205,184500,1657946790,2510,2510,2510,2510,0
20231205,184400,1657946790,2510,2510,2510,2510,0
20231205,184300,1657946790,2510,2510,2510,2510,0
20231205,184200,1657946790,2510,2510,2510,2510,0
20231205,184100,1657946790,2510,2510,2510,2510,0
20231205,184000,1657946790,2510,2510,2510,2510,0
20231205,183900,1657946790,2510,2510,2510,2510,11811
20231205,183800,1657946790,2510,2510,2510,2510,0
20231205,183700,1657946790,2510,2510,2510,2510,0
20231205,183600,1657946790,2510,2510,2510,2510,0
20231205,183500,1657946790,2510,2510,2510,2510,0
20231205,183400,1657946790,2510,2510,2510,2510,0
20231205,183300,1657946790,2510,2510,2510,2510,0
20231205,183200,1657946790,2510,2510,2510,2510,0
20231205,183100,1657946790,2510,2510,2510,2510,0
20231205,183000,1657946790,2510,2510,2510,2510,0
20231205,182900,1657946790,2510,2510,2510,2510,0
20231205,182800,1657946790,2510,2510,2510,2510,0
20231205,182700,1657946790,2510,2510,2510,2510,0
20231205,182600,1657946790,2510,2510,2510,2510,0
20231205,182500,1657946790,2510,2510,2510,2510,0
20231205,182400,1657946790,2510,2510,2510,2510,0
20231205,182300,1657946790,2510,2510,2510,2510,0
20231205,182200,1657946790,2510,2510,2510,2510,0
20231205,182100,1657946790,2510,2510,2510,2510,0
20231205,182000,1657946790,2510,2510,2510,2510,0
20231205,181900,1657946790,2510,2510,2510,2510,0
20231205,181800,1657946790,2510,2510,2510,2510,0
20231205,181700,1657946790,2510,2510,2510,2510,0
20231205,181600,1657946790,2510,2510,2510,2510,0
20231205,181500,1657946790,2510,2510,2510,2510,0
20231205,181400,1657946790,2510,2510,2510,2510,0
20231205,181300,1657946790,2510,2510,2510,2510,0
20231205,181200,1657946790,2510,2510,2510,2510,0
20231205,181100,1657946790,2510,2510,2510,2510,0
20231205,181000,1657946790,2510,2510,2510,2510,0
20231205,180900,1657946790,2510,2510,2510,2510,11811
20231205,180800,1657946790,2510,2510,2510,2510,0
20231205,180700,1657946790,2510,2510,2510,2510,0
20231205,180600,1657946790,2510,2510,2510,2510,0
20231205,180500,1657946790,2510,2510,2510,2510,0
20231205,180400,1657946790,2510,2510,2510,2510,0
20231205,180300,1657946790,2510,2510,2510,2510,0
20231205,180200,1657946790,2510,2510,2510,2510,0
20231205,180100,1657946790,2510,2510,2510,2510,0
20231205,180000,1657946790,2510,2510,2510,2510,0
20231205,175900,1657946790,2510,2510,2510,2510,0
20231205,175800,1657946790,2510,2510,2510,2510,0
20231205,175700,1657946790,2510,2510,2510,2510,0
20231205,175600,1657946790,2510,2510,2510,2510,0
20231205,175500,1657946790,2510,2510,2510,2510,0
20231205,175400,1657946790,2510,2510,2510,2510,0
20231205,175300,1657946790,2510,2510,2510,2510,0
20231205,175200,1657946790,2510,2510,2510,2510,0
20231205,175100,1657946790,2510,2510,2510,2510,0
20231205,175000,1657946790,2510,2510,2510,2510,0
20231205,174900,1657946790,2510,2510,2510,2510,0
20231205,174800,1657946790,2510,2510,2510,2510,0
20231205,174700,1657946790,2510,2510,2510,2510,0
20231205,174600,1657946790,2510,2510,2510,2510,0
20231205,174500,1657946790,2510,2510,2510,2510,0
20231205,174400,1657946790,2510,2510,2510,2510,0
20231205,174300,1657946790,2510,2510,2510,2510,0
20231205,174200,1657946790,2510,2510,2510,2510,0
20231205,174100,1657946790,2510,2510,2510,2510,0
20231205,174000,1657946790,2510,2510,2510,2510,0
20231205,173900,1657946790,2510,2510,2510,2510,11811
20231205,173800,1657946790,2510,2510,2510,2510,0
20231205,173700,1657946790,2510,2510,2510,2510,0
20231205,173600,1657946790,2510,2510,2510,2510,0
20231205,173500,1657946790,2510,2510,2510,2510,0
20231205,173400,1657946790,2510,2510,2510,2510,0
20231205,173300,1657946790,2510,2510,2510,2510,0
20231205,173200,1657946790,2510,2510,2510,2510,0
20231205,173100,1657946790,2510,2510,2510,2510,0
20231205,173000,1657946790,2510,2510,2510,2510,0
20231205,172900,1657946790,2510,2510,2510,2510,0
20231205,172800,1657946790,2510,2510,2510,2510,0
20231205,172700,1657946790,2510,2510,2510,2510,0
20231205,172600,1657946790,2510,2510,2510,2510,0
20231205,172500,1657946790,2510,2510,2510,2510,0
20231205,172400,1657946790,2510,2510,2510,2510,0
20231205,172300,1657946790,2510,2510,2510,2510,0
20231205,172200,1657946790,2510,2510,2510,2510,0
20231205,172100,1657946790,2510,2510,2510,2510,0
20231205,172000,1657946790,2510,2510,2510,2510,0
20231205,171900,1657946790,2510,2510,2510,2510,0
20231205,171800,1657946790,2510,2510,2510,2510,0
20231205,171700,1657946790,2510,2510,2510,2510,0
20231205,171600,1657946790,2510,2510,2510,2510,0
20231205,171500,1657946790,2510,2510,2510,2510,0
20231205,171400,1657946790,2510,2510,2510,2510,0
20231205,171300,1657946790,2510,2510,2510,2510,0
20231205,171200,1657946790,2510,2510,2510,2510,0
20231205,171100,1657946790,2510,2510,2510,2510,0
20231205,171000,1657946790,2510,2510,2510,2510,0
20231205,170900,1657946790,2510,2510,2510,2510,11811
20231205,170800,1657946790,2510,2510,2510,2510,0
20231205,170700,1657946790,2510,2510,2510,2510,0
20231205,170600,1657946790,2510,2510,2510,2510,0
20231205,170500,1657946790,2510,2510,2510,2510,0
20231205,170400,1657946790,2510,2510,2510,2510,0
20231205,170300,1657946790,2510,2510,2510,2510,0
20231205,170200,1657946790,2510,2510,2510,2510,0
20231205,170100,1657946790,2510,2510,2510,2510,0
20231205,170000,1657946790,2510,2510,2510,2510,0
20231205,165900,1657946790,2510,2510,2510,2510,0
20231205,165800,1657946790,2510,2510,2510,2510,0
20231205,165700,1657946790,2510,2510,2510,2510,0
20231205,165600,1657946790,2510,2510,2510,2510,0
20231205,165500,1657946790,2510,2510,2510,2510,0
20231205,165400,1657946790,2510,2510,2510,2510,0
20231205,165300,1657946790,2510,2510,2510,2510,0
20231205,165200,1657946790,2510,2510,2510,2510,0
20231205,165100,1657946790,2510,2510,2510,2510,0
20231205,165000,1657946790,2510,2510,2510,2510,0
20231205,164900,1657946790,2510,2510,2510,2510,0
20231205,164800,1657946790,2510,2510,2510,2510,0
20231205,164700,1657946790,2510,2510,2510,2510,0
20231205,164600,1657946790,2510,2510,2510,2510,0
20231205,164500,1657946790,2510,2510,2510,2510,0
20231205,164400,1657946790,2510,2510,2510,2510,0
20231205,164300,1657946790,2510,2510,2510,2510,0
20231205,164200,1657946790,2510,2510,2510,2510,0
20231205,164100,1657946790,2510,2510,2510,2510,0
20231205,164000,1657946790,2510,2510,2510,2510,0
20231205,163900,1657946790,2510,2510,2510,2510,11811
20231205,163800,1657946790,2510,2510,2510,2510,0
20231205,163700,1657946790,2510,2510,2510,2510,0
20231205,163600,1657946790,2510,2510,2510,2510,0
20231205,163500,1657946790,2510,2510,2510,2510,0
20231205,163400,1657946790,2510,2510,2510,2510,0
20231205,163300,1657946790,2510,2510,2510,2510,0
20231205,163200,1657946790,2510,2510,2510,2510,0
20231205,163100,1657946790,2510,2510,2510,2510,0
20231205,163000,1657946790,2510,2510,2510,2510,0
20231205,162900,1657946790,2510,2510,2510,2510,0
20231205,162800,1657946790,2510,2510,2510,2510,0
20231205,162700,1657946790,2510,2510,2510,2510,0
20231205,162600,1657946790,2510,2510,2510,2510,0
20231205,162500,1657946790,2510,2510,2510,2510,0
20231205,162400,1657946790,2510,2510,2510,2510,0
20231205,162300,1657946790,2510,2510,2510,2510,0
20231205,162200,1657946790,2510,2510,2510,2510,0
20231205,162100,1657946790,2510,2510,2510,2510,0
20231205,162000,1657946790,2510,2510,2510,2510,0
20231205,161900,1657946790,2510,2510,2510,2510,0
20231205,161800,1657946790,2510,2510,2510,2510,0
20231205,161700,1657946790,2510,2510,2510,2510,0
20231205,161600,1657946790,2510,2510,2510,2510,0
20231205,161500,1657946790,2510,2510,2510,2510,0
20231205,161400,1657946790,2510,2510,2510,2510,0
20231205,161300,1657946790,2510,2510,2510,2510,0
20231205,161200,1657946790,2510,2510,2510,2510,0
20231205,161100,1657946790,2510,2510,2510,2510,0
20231205,161000,1657946790,2510,2510,2510,2510,0
20231205,160900,1657946790,2510,2510,2510,2510,11811
20231205,160800,1657946790,2510,2510,2510,2510,0
20231205,160700,1657946790,2510,2510,2510,2510,0
20231205,160600,1657946790,2510,2510,2510,2510,0
20231205,160500,1657946790,2510,2510,2510,2510,0
20231205,160400,1657946790,2510,2510,2510,2510,0
20231205,160300,1657946790,2510,2510,2510,2510,0
20231205,160200,1657946790,2510,2510,2510,2510,0
20231205,160100,1657946790,2510,2510,2510,2510,0
20231205,160000,1657946790,2510,2510,2510,2510,0
20231205,155900,1657946790,2510,2510,2510,2510,0
20231205,155800,1657946790,2510,2510,2510,2510,0
20231205,155700,1657946790,2510,2510,2510,2510,0
20231205,155600,1657946790,2510,2510,2510,2510,0
20231205,155500,1657946790,2510,2510,2510,2510,0
20231205,155400,1657946790,2510,2510,2510,2510,0
20231205,155300,1657946790,2510,2510,2510,2510,0
20231205,155200,1657946790,2510,2510,2510,2510,0
20231205,155100,1657946790,2510,2510,2510,2510,0
20231205,155000,1657946790,2510,2510,2510,2510,0
20231205,154900,1657946790,2510,2510,2510,2510,0
20231205,154800,1657946790,2510,2510,2510,2510,0
20231205,154700,1657946790,2510,2510,2510,2510,0
20231205,154600,1657946790,2510,2510,2510,2510,0
20231205,154500,1657946790,2510,2510,2510,2510,0
20231205,154400,1657946790,2510,2510,2510,2510,0
20231205,154300,1657946790,2510,2510,2510,2510,0
20231205,154200,1657946790,2510,2510,2510,2510,0
20231205,154100,1657946790,2510,2510,2510,2510,0
20231205,154000,1657946790,2510,2510,2510,2510,0
20231205,153900,1657946790,2510,2510,2510,2510,11811
20231205,153800,1657946790,2510,2510,2510,2510,0
20231205,153700,1657946790,2510,2510,2510,2510,0
20231205,153600,1657946790,2510,2510,2510,2510,0
20231205,153500,1657946790,2510,2510,2510,2510,0
20231205,153400,1657946790,2510,2510,2510,2510,0
20231205,153300,1657946790,2510,2510,2510,2510,0
20231205,153200,1657946790,2510,2510,2510,2510,0
20231205,153100,1657946790,2510,2510,2510,2510,0
20231205,153000,1657946790,2510,2510,2510,2510,11811
20231205,152900,1628301180,2515,2515,2515,2515,0
20231205,152800,1628301180,2515,2515,2515,2515,0
20231205,152700,1628301180,2515,2515,2515,2515,0
20231205,152600,1628301180,2515,2515,2515,2515,0
20231205,152500,1628301180,2515,2515,2515,2515,0
20231205,152400,1628301180,2515,2515,2515,2515,0
20231205,152300,1628301180,2515,2515,2515,2515,0
20231205,152200,1628301180,2515,2515,2515,2515,0
20231205,152100,1628301180,2515,2515,2515,2515,0
20231205,152000,1628301180,2515,2515,2515,2515,0
20231205,151900,1628301180,2515,2510,2515,2505,755
20231205,151800,1626409495,2515,2515,2515,2505,1455
20231205,151700,1622763805,2505,2515,2515,2505,3962
20231205,151600,1612838965,2510,2510,2510,2510,840
20231205,151500,1610730565,2510,2505,2515,2500,7278
20231205,151400,1592515155,2505,2515,2515,2505,320
20231205,151300,1591711830,2510,2510,2510,2510,795
20231205,151200,1589716380,2510,2505,2510,2505,161
20231205,151100,1589312770,2510,2510,2510,2505,1670
20231205,151000,1585122460,2510,2505,2510,2505,7299
20231205,150900,1566838105,2505,2505,2505,2500,573
20231205,150800,1565403995,2505,2505,2505,2500,8985
20231205,150700,1542939790,2505,2505,2505,2505,353
20231205,150600,1542055525,2505,2500,2505,2500,6888
20231205,150500,1524834905,2500,2500,2500,2500,5284
20231205,150400,1511624905,2505,2500,2505,2500,1604
20231205,150300,1507614885,2500,2500,2505,2500,2034
20231205,150200,1502523945,2505,2505,2505,2505,610
20231205,150100,1500995895,2505,2505,2505,2505,862
20231205,150000,1498836585,2505,2500,2510,2500,471
20231205,145900,1497657995,2500,2510,2510,2500,1146
20231205,145800,1494788625,2510,2510,2510,2505,641
20231205,145700,1493182215,2510,2510,2510,2505,1994
20231205,145600,1488186860,2510,2510,2510,2510,457
20231205,145500,1487039790,2510,2510,2510,2505,783
20231205,145400,1485078350,2510,2510,2510,2510,1330
20231205,145300,1481740050,2510,2510,2510,2510,212
20231205,145200,1481207930,2510,2505,2510,2505,6452
20231205,145100,1465016170,2505,2505,2505,2505,598
20231205,145000,1463518180,2510,2505,2510,2505,16
20231205,144900,1463478070,2505,2505,2505,2505,2172
20231205,144800,1458037210,2505,2510,2510,2505,8844
20231205,144700,1435876310,2510,2510,2510,2510,12
20231205,144600,1435846190,2505,2515,2515,2505,3268
20231205,144500,1427652360,2515,2515,2515,2515,83
20231205,144400,1427443615,2515,2515,2515,2515,79
20231205,144300,1427244930,2515,2515,2515,2515,63
20231205,144200,1427086485,2515,2515,2515,2510,284
20231205,144100,1426373625,2510,2515,2515,2510,1650
20231205,144000,1422231105,2515,2515,2515,2510,420
20231205,143900,1421174905,2515,2515,2515,2515,1
20231205,143800,1421172390,2510,2510,2515,2510,172
20231205,143700,1420740660,2515,2515,2515,2515,105
20231205,143600,1420476585,2510,2515,2515,2510,1437
20231205,143500,1416869655,2510,2515,2515,2510,26
20231205,143400,1416804390,2515,2515,2515,2510,41
20231205,143300,1416701365,2515,2515,2515,2515,862
20231205,143200,1414533435,2515,2515,2515,2515,58
20231205,143100,1414387565,2510,2510,2515,2510,547
20231205,143000,1413014490,2510,2510,2510,2510,737
20231205,142900,1411164620,2510,2510,2510,2510,2180
20231205,142800,1405692820,2510,2505,2510,2505,201
20231205,142700,1405189310,2505,2505,2505,2505,1300
20231205,142600,1401932810,2510,2510,2510,2510,1
20231205,142500,1401930300,2500,2505,2505,2500,10572
20231205,142400,1375489940,2505,2505,2505,2505,66
20231205,142300,1375324610,2505,2510,2510,2505,2863
20231205,142200,1368152790,2510,2510,2510,2510,109
20231205,142100,1367879200,2510,2510,2510,2510,1909
20231205,142000,1363087610,2515,2515,2515,2515,28
20231205,141900,1363017190,2515,2515,2515,2515,397
20231205,141800,1362018735,2515,2520,2520,2515,13
20231205,141700,1361986005,2520,2520,2520,2520,203
20231205,141600,1361474445,2520,2515,2520,2515,80
20231205,141500,1361272875,2510,2510,2515,2510,343
20231205,141400,1360411495,2520,2520,2520,2520,329
20231205,141300,1359582415,2520,2505,2520,2505,282
20231205,141200,1358875525,2510,2505,2510,2500,11277
20231205,141100,1330590175,2505,2505,2505,2500,1612
20231205,141000,1326554815,2505,2500,2505,2500,9980
20231205,140900,1301599915,2505,2510,2510,2505,2870
20231205,140800,1294410540,2505,2500,2505,2500,5355
20231205,140700,1280996270,2505,2510,2510,2505,9022
20231205,140600,1258394735,2510,2510,2510,2505,1060
20231205,140500,1255735130,2510,2510,2510,2505,1246
20231205,140400,1252608180,2510,2515,2515,2510,2089
20231205,140300,1247364345,2515,2515,2515,2515,1022
20231205,140200,1244794015,2515,2510,2515,2510,16567
20231205,140100,1203206850,2510,2515,2515,2510,12122
20231205,140000,1172778620,2515,2515,2520,2515,1948
20231205,135900,1167878895,2515,2515,2515,2515,400
20231205,135800,1166872895,2515,2515,2515,2515,1137
20231205,135700,1164013340,2520,2515,2520,2515,1105
20231205,135600,1161228745,2515,2515,2515,2510,13313
20231205,135500,1127747050,2515,2520,2520,2515,1964
20231205,135400,1122804610,2520,2520,2520,2515,2418
20231205,135300,1116711445,2520,2520,2525,2520,8159
20231205,135200,1096146950,2525,2525,2525,2525,938
20231205,135100,1093778500,2525,2530,2530,2520,3771
20231205,135000,1084259875,2530,2530,2530,2525,14928
20231205,134900,1046548350,2535,2535,2535,2535,0
20231205,134800,1046548350,2535,2530,2535,2530,306
20231205,134700,1045774140,2530,2530,2530,2525,2397
20231205,134600,1039709830,2530,2530,2530,2530,837
20231205,134500,1037592220,2535,2535,2535,2535,4486
20231205,134400,1026220210,2530,2530,2530,2530,0
20231205,134300,1026220210,2530,2530,2530,2530,6
20231205,134200,1026205030,2535,2535,2535,2535,0
20231205,134100,1026205030,2535,2535,2535,2535,101
20231205,134000,1025948995,2540,2540,2540,2540,0
20231205,133900,1025948995,2540,2530,2540,2530,583
20231205,133800,1024473985,2540,2530,2540,2530,1223
20231205,133700,1021379575,2540,2530,2540,2530,201
20231205,133600,1020871035,2540,2540,2540,2530,111
20231205,133500,1020590070,2540,2540,2540,2530,146
20231205,133400,1020219940,2530,2530,2530,2530,611
20231205,133300,1018674110,2530,2540,2540,2530,26
20231205,133200,1018608180,2540,2540,2540,2540,5
20231205,133100,1018595480,2540,2530,2540,2530,301
20231205,133000,1017833940,2540,2535,2545,2530,1322
20231205,132900,1014485520,2545,2535,2545,2535,1256
20231205,132800,1011295640,2540,2535,2540,2535,116
20231205,132700,1011001320,2535,2535,2535,2530,1291
20231205,132600,1007733085,2535,2535,2535,2530,463
20231205,132500,1006559880,2535,2530,2535,2530,2252
20231205,132400,1000862310,2530,2530,2535,2530,189
20231205,132300,1000383990,2535,2535,2535,2535,0
20231205,132200,1000383990,2535,2530,2535,2530,101
20231205,132100,1000128455,2535,2535,2535,2535,25
20231205,132000,1000065080,2535,2535,2535,2535,300
20231205,131900,999304580,2535,2535,2535,2535,4
20231205,131800,999294440,2535,2535,2535,2535,1
20231205,131700,999291905,2535,2535,2535,2535,299
20231205,131600,998533940,2535,2530,2535,2530,1101
20231205,131500,995748405,2535,2530,2535,2530,301
20231205,131400,994986870,2535,2535,2535,2530,1380
20231205,131300,991494760,2535,2530,2535,2530,798
20231205,131200,989475810,2535,2535,2535,2535,0
20231205,131100,989475810,2535,2530,2535,2530,119
20231205,131000,989174155,2535,2540,2540,2530,5143
20231205,130900,976162090,2535,2530,2535,2530,800
20231205,130800,974135590,2535,2535,2535,2535,1327
20231205,130700,970771645,2540,2540,2540,2535,1167
20231205,130600,967809465,2540,2540,2540,2540,101
20231205,130500,967552925,2540,2540,2540,2540,0
20231205,130400,967552925,2540,2540,2540,2540,100
20231205,130300,967298925,2540,2540,2540,2540,537
20231205,130200,965934945,2540,2540,2540,2540,0
20231205,130100,965934945,2540,2540,2540,2540,1
20231205,130000,965932405,2535,2535,2535,2535,0
20231205,125900,965932405,2535,2535,2535,2535,50
20231205,125800,965805655,2540,2540,2540,2540,10
20231205,125700,965780255,2540,2540,2540,2540,2
20231205,125600,965775175,2535,2535,2535,2535,200
20231205,125500,965268175,2535,2535,2535,2535,37
20231205,125400,965174380,2540,2535,2540,2535,504
20231205,125300,963896720,2535,2535,2535,2535,0
20231205,125200,963896720,2535,2540,2540,2535,579
20231205,125100,962426890,2540,2540,2540,2540,0
20231205,125000,962426890,2540,2540,2540,2540,0
20231205,124900,962426890,2540,2535,2540,2535,102
20231205,124800,962168310,2535,2535,2535,2535,695
20231205,124700,960406485,2535,2540,2540,2535,755
20231205,124600,958492500,2540,2540,2540,2540,12
20231205,124500,958462020,2540,2540,2540,2540,3
20231205,124400,958454400,2540,2540,2540,2540,0
20231205,124300,958454400,2540,2540,2540,2540,52
20231205,124200,958322320,2540,2540,2540,2540,56
20231205,124100,958180080,2540,2540,2540,2540,51
20231205,124000,958050540,2540,2545,2545,2540,1105
20231205,123900,955242815,2545,2545,2545,2545,50
20231205,123800,955115565,2545,2545,2545,2545,8
20231205,123700,955095205,2545,2545,2545,2545,88
20231205,123600,954871245,2540,2540,2540,2540,0
20231205,123500,954871245,2540,2540,2540,2540,650
20231205,123400,953220245,2540,2540,2540,2540,5
20231205,123300,953207545,2540,2540,2540,2540,579
20231205,123200,951736885,2535,2535,2535,2530,2081
20231205,123100,946464050,2535,2535,2540,2535,541
20231205,123000,945092565,2540,2540,2540,2540,0
20231205,122900,945092565,2540,2540,2540,2540,0
20231205,122800,945092565,2540,2540,2540,2540,0
20231205,122700,945092565,2540,2540,2540,2540,94
20231205,122600,944853805,2540,2540,2540,2540,11
20231205,122500,944825865,2535,2535,2535,2535,920
20231205,122400,942493665,2530,2530,2530,2530,737
20231205,122300,940629055,2530,2530,2530,2530,1000
20231205,122200,938099055,2530,2535,2535,2530,1600
20231205,122100,934050170,2535,2540,2540,2535,402
20231205,122000,933029100,2540,2540,2540,2540,15
20231205,121900,932991000,2535,2535,2535,2535,0
20231205,121800,932991000,2535,2535,2535,2535,537
20231205,121700,931629705,2535,2535,2535,2535,164
20231205,121600,931213965,2535,2535,2535,2535,51
20231205,121500,931084680,2535,2530,2535,2530,656
20231205,121400,929421770,2525,2535,2535,2525,10196
20231205,121300,903625890,2535,2535,2535,2535,32
20231205,121200,903544770,2535,2540,2540,2535,1339
20231205,121100,900150380,2535,2540,2540,2535,2240
20231205,121000,894460785,2545,2545,2545,2545,0
20231205,120900,894460785,2545,2545,2545,2545,1217
20231205,120800,891363520,2545,2550,2550,2545,101
20231205,120700,891106470,2550,2550,2550,2550,117
20231205,120600,890808120,2550,2550,2550,2550,46
20231205,120500,890690820,2550,2550,2550,2550,87
20231205,120400,890468970,2550,2550,2550,2545,367
20231205,120300,889533750,2550,2550,2550,2550,2091
20231205,120200,884201700,2550,2545,2550,2545,14553
20231205,120100,847091555,2545,2545,2545,2545,1
20231205,120000,847089010,2540,2540,2540,2540,334
20231205,115900,846240650,2540,2545,2545,2540,1547
20231205,115800,842304640,2545,2545,2545,2545,1698
20231205,115700,837983230,2545,2545,2545,2545,367
20231205,115600,837049215,2550,2550,2550,2550,1
20231205,115500,837046665,2550,2550,2550,2545,156
20231205,115400,836649365,2545,2545,2545,2545,0
20231205,115300,836649365,2545,2555,2560,2545,1904
20231205,115200,831797390,2555,2555,2555,2555,0
20231205,115100,831797390,2555,2555,2555,2555,600
20231205,115000,830264390,2555,2555,2555,2555,0
20231205,114900,830264390,2555,2560,2560,2555,1215
20231205,114800,827159230,2560,2555,2560,2555,1386
20231205,114700,823617880,2555,2550,2555,2550,135
20231205,114600,823273135,2550,2550,2555,2550,2863
20231205,114500,815959020,2550,2550,2555,2550,926
20231205,114400,813596720,2550,2550,2555,2550,2583
20231205,114300,807008265,2545,2545,2545,2545,40
20231205,114200,806906465,2545,2550,2550,2545,1300
20231205,114100,803596465,2550,2540,2550,2535,1410
20231205,114000,800014675,2545,2530,2545,2530,4828
20231205,113900,787758910,2530,2525,2530,2525,1006
20231205,113800,785213735,2525,2535,2535,2515,18566
20231205,113700,738489850,2540,2555,2555,2515,8419
20231205,113600,717299945,2555,2550,2555,2510,61557
20231205,113500,562088610,2550,2550,2550,2550,2220
20231205,113400,556427610,2550,2555,2555,2550,1010
20231205,113300,553852060,2555,2560,2560,2555,320
20231205,113200,553034110,2560,2560,2560,2560,2
20231205,113100,553028990,2565,2565,2565,2555,1014
20231205,113000,550433625,2565,2565,2565,2565,540
20231205,112900,549048525,2565,2565,2565,2565,60
20231205,112800,548894625,2565,2565,2565,2565,1
20231205,112700,548892060,2565,2565,2565,2565,11
20231205,112600,548863845,2565,2565,2565,2560,1564
20231205,112500,544852190,2565,2565,2565,2565,0
20231205,112400,544852190,2565,2565,2565,2565,1
20231205,112300,544849625,2565,2560,2565,2560,462
20231205,112200,543666900,2560,2560,2560,2555,101
20231205,112100,543408740,2560,2560,2560,2560,20
20231205,112000,543357540,2550,2555,2555,2550,3030
20231205,111900,535620435,2555,2555,2555,2555,0
20231205,111800,535620435,2555,2570,2570,2555,109
20231205,111700,535341750,2555,2555,2555,2555,303
20231205,111600,534567585,2560,2560,2560,2560,357
20231205,111500,533653665,2560,2560,2570,2560,643
20231205,111400,532007575,2570,2565,2570,2560,1116
20231205,111300,529147525,2565,2565,2565,2565,0
20231205,111200,529147525,2565,2570,2570,2565,336
20231205,111100,528285680,2570,2570,2570,2570,49
20231205,111000,528159750,2570,2570,2570,2570,101
20231205,110900,527900180,2570,2565,2570,2565,1041
20231205,110800,525225310,2550,2550,2550,2550,200
20231205,110700,524715310,2550,2570,2570,2550,1036
20231205,110600,522070390,2570,2565,2570,2565,271
20231205,110500,521374020,2565,2570,2570,2565,81
20231205,110400,521166105,2575,2575,2575,2575,1
20231205,110300,521163530,2575,2575,2575,2550,2427
20231205,110200,514971785,2550,2570,2575,2550,798
20231205,110100,512932205,2575,2570,2575,2550,8913
20231205,110000,490091260,2570,2570,2570,2570,2001
20231205,105900,484948690,2565,2565,2565,2565,369
20231205,105800,484002205,2565,2555,2565,2555,516
20231205,105700,482683795,2565,2565,2570,2560,240
20231205,105600,482068690,2570,2570,2570,2565,180
20231205,105500,481606980,2565,2565,2565,2560,1069
20231205,105400,478866255,2565,2560,2565,2560,2651
20231205,105300,472079590,2570,2570,2570,2570,12
20231205,105200,472048750,2570,2570,2570,2570,0
20231205,105100,472048750,2570,2570,2570,2570,0
20231205,105000,472048750,2570,2570,2570,2570,18
20231205,104900,472002490,2570,2570,2575,2565,3675
20231205,104800,462568030,2570,2575,2575,2570,300
20231205,104700,461796770,2570,2565,2570,2565,250
20231205,104600,461154420,2570,2570,2570,2570,50
20231205,104500,461025920,2570,2570,2570,2570,700
20231205,104400,459226920,2570,2570,2570,2570,94
20231205,104300,458985340,2570,2565,2570,2560,1111
20231205,104200,456136140,2565,2570,2570,2565,1885
20231205,104100,451300955,2565,2570,2570,2565,13
20231205,104000,451267560,2570,2565,2570,2565,1005
20231205,103900,448687210,2570,2570,2570,2570,101
20231205,103800,448427640,2570,2570,2570,2570,1
20231205,103700,448425070,2570,2565,2570,2565,91
20231205,103600,448191300,2565,2570,2570,2565,1483
20231205,103500,444387390,2565,2570,2570,2565,522
20231205,103400,443047855,2570,2570,2570,2570,144
20231205,103300,442677775,2570,2570,2570,2570,56
20231205,103200,442533855,2570,2570,2570,2570,0
20231205,103100,442533855,2570,2570,2570,2565,3
20231205,103000,442526150,2565,2565,2565,2565,40
20231205,102900,442423550,2570,2570,2570,2570,350
20231205,102800,441524050,2570,2565,2570,2565,1024
20231205,102700,438897350,2565,2570,2570,2565,1063
20231205,102600,436165790,2570,2570,2570,2570,1
20231205,102500,436163220,2560,2565,2570,2560,2716
20231205,102400,429196715,2565,2565,2565,2565,422
20231205,102300,428114285,2565,2565,2565,2565,0
20231205,102200,428114285,2565,2560,2565,2560,302
20231205,102100,427341155,2565,2565,2570,2565,945
20231205,102000,424916600,2570,2560,2570,2555,494
20231205,101900,423653180,2560,2560,2570,2560,329
20231205,101800,422810930,2560,2560,2560,2555,420
20231205,101700,421736205,2560,2560,2560,2555,903
20231205,101600,419428780,2555,2565,2565,2555,1420
20231205,101500,415794575,2570,2570,2570,2570,0
20231205,101400,415794575,2570,2570,2570,2570,10
20231205,101300,415768875,2570,2570,2570,2570,40
20231205,101200,415666075,2570,2570,2570,2570,43
20231205,101100,415555565,2570,2570,2570,2560,1398
20231205,101000,411976655,2565,2565,2570,2565,2259
20231205,100900,406182310,2570,2570,2570,2570,73
20231205,100800,405994700,2575,2575,2575,2575,0
20231205,100700,405994700,2575,2570,2575,2570,892
20231205,100600,403701140,2575,2575,2575,2575,150
20231205,100500,403314890,2575,2570,2575,2570,564
20231205,100400,401864775,2575,2585,2585,2575,754
20231205,100300,399923210,2580,2585,2585,2580,152
20231205,100200,399531045,2585,2585,2585,2580,36
20231205,100100,399438000,2585,2575,2585,2575,56
20231205,100000,399293765,2585,2585,2585,2585,102
20231205,095900,399030095,2590,2590,2590,2590,1
20231205,095800,399027505,2590,2570,2590,2570,1846
20231205,095700,394276425,2575,2580,2580,2575,1064
20231205,095600,391534875,2580,2580,2580,2580,501
20231205,095500,390242295,2580,2580,2580,2580,160
20231205,095400,389829495,2580,2585,2585,2575,4662
20231205,095300,377791290,2585,2585,2585,2585,405
20231205,095200,376744365,2585,2595,2595,2580,2369
20231205,095100,370619425,2590,2595,2595,2590,2254
20231205,095000,364781540,2595,2595,2595,2595,14
20231205,094900,364745210,2600,2590,2605,2590,110
20231205,094800,364459215,2590,2605,2605,2590,479
20231205,094700,363218500,2605,2605,2605,2605,422
20231205,094600,362119190,2605,2605,2605,2605,27
20231205,094500,362048855,2605,2610,2610,2595,6022
20231205,094400,346421495,2610,2600,2610,2600,1789
20231205,094300,341767085,2600,2600,2600,2595,99
20231205,094200,341510160,2595,2600,2600,2595,132
20231205,094100,341167210,2600,2595,2600,2590,3618
20231205,094000,331776825,2595,2595,2595,2595,0
20231205,093900,331776825,2595,2605,2605,2595,1261
20231205,093800,328501090,2605,2600,2605,2600,806
20231205,093700,326404985,2610,2610,2615,2600,5955
20231205,093600,310914630,2615,2615,2620,2615,1033
20231205,093500,308213180,2620,2610,2620,2610,812
20231205,093400,306089390,2610,2605,2615,2605,6252
20231205,093300,289781670,2610,2605,2610,2600,2700
20231205,093200,282749050,2610,2610,2615,2605,2529
20231205,093100,276150395,2610,2610,2610,2605,1133
20231205,093000,273197475,2610,2595,2615,2595,4547
20231205,092900,261364335,2595,2595,2595,2590,1198
20231205,092800,258260190,2590,2585,2590,2585,558
20231205,092700,256815215,2585,2585,2585,2580,1386
20231205,092600,253236035,2585,2585,2585,2585,1254
20231205,092500,249994445,2585,2590,2595,2585,693
20231205,092400,248199620,2595,2595,2595,2595,512
20231205,092300,246870980,2590,2590,2590,2585,2643
20231205,092200,240035885,2595,2590,2595,2590,2609
20231205,092100,233278555,2590,2595,2595,2590,613
20231205,092000,231687855,2595,2585,2595,2580,3100
20231205,091900,223682680,2595,2600,2600,2590,489
20231205,091800,222413345,2600,2595,2600,2595,771
20231205,091700,220410490,2590,2570,2595,2565,2910
20231205,091600,212906480,2570,2570,2570,2565,1549
20231205,091500,208926660,2570,2570,2570,2570,100
20231205,091400,208669660,2570,2565,2580,2550,5119
20231205,091300,195516920,2515,2585,2585,2515,12436
20231205,091200,163862785,2585,2580,2585,2580,7058
20231205,091100,145619905,2585,2570,2585,2555,6570
20231205,091000,128752500,2570,2540,2570,2540,9487
20231205,090900,104559740,2545,2560,2560,2540,820
20231205,090800,102467500,2560,2570,2570,2560,1695
20231205,090700,98128175,2570,2570,2570,2560,1613
20231205,090600,93984775,2565,2565,2570,2565,1129
20231205,090500,91088685,2570,2570,2570,2555,185
20231205,090400,90613290,2570,2565,2570,2510,10122
20231205,090300,64912975,2580,2590,2590,2555,11907
20231205,090200,34225915,2590,2600,2600,2585,3375
20231205,090100,25476280,2600,2600,2600,2600,2
20231205,090000,25471080,2595,2590,2595,2590,9821