stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190800,1386847885,2540,2540,2540,2540,3839
20231207,190700,1386847885,2540,2540,2540,2540,0
20231207,190600,1386847885,2540,2540,2540,2540,0
20231207,190500,1386847885,2540,2540,2540,2540,0
20231207,190400,1386847885,2540,2540,2540,2540,0
20231207,190300,1386847885,2540,2540,2540,2540,0
20231207,190200,1386847885,2540,2540,2540,2540,0
20231207,190100,1386847885,2540,2540,2540,2540,0
20231207,190000,1386847885,2540,2540,2540,2540,0
20231207,185900,1386847885,2540,2540,2540,2540,0
20231207,185800,1386847885,2540,2540,2540,2540,0
20231207,185700,1386847885,2540,2540,2540,2540,0
20231207,185600,1386847885,2540,2540,2540,2540,0
20231207,185500,1386847885,2540,2540,2540,2540,0
20231207,185400,1386847885,2540,2540,2540,2540,0
20231207,185300,1386847885,2540,2540,2540,2540,0
20231207,185200,1386847885,2540,2540,2540,2540,0
20231207,185100,1386847885,2540,2540,2540,2540,0
20231207,185000,1386847885,2540,2540,2540,2540,0
20231207,184900,1386847885,2540,2540,2540,2540,0
20231207,184800,1386847885,2540,2540,2540,2540,0
20231207,184700,1386847885,2540,2540,2540,2540,0
20231207,184600,1386847885,2540,2540,2540,2540,0
20231207,184500,1386847885,2540,2540,2540,2540,0
20231207,184400,1386847885,2540,2540,2540,2540,0
20231207,184300,1386847885,2540,2540,2540,2540,0
20231207,184200,1386847885,2540,2540,2540,2540,0
20231207,184100,1386847885,2540,2540,2540,2540,0
20231207,184000,1386847885,2540,2540,2540,2540,0
20231207,183900,1386847885,2540,2540,2540,2540,0
20231207,183800,1386847885,2540,2540,2540,2540,3839
20231207,183700,1386847885,2540,2540,2540,2540,0
20231207,183600,1386847885,2540,2540,2540,2540,0
20231207,183500,1386847885,2540,2540,2540,2540,0
20231207,183400,1386847885,2540,2540,2540,2540,0
20231207,183300,1386847885,2540,2540,2540,2540,0
20231207,183200,1386847885,2540,2540,2540,2540,0
20231207,183100,1386847885,2540,2540,2540,2540,0
20231207,183000,1386847885,2540,2540,2540,2540,0
20231207,182900,1386847885,2540,2540,2540,2540,0
20231207,182800,1386847885,2540,2540,2540,2540,0
20231207,182700,1386847885,2540,2540,2540,2540,0
20231207,182600,1386847885,2540,2540,2540,2540,0
20231207,182500,1386847885,2540,2540,2540,2540,0
20231207,182400,1386847885,2540,2540,2540,2540,0
20231207,182300,1386847885,2540,2540,2540,2540,0
20231207,182200,1386847885,2540,2540,2540,2540,0
20231207,182100,1386847885,2540,2540,2540,2540,0
20231207,182000,1386847885,2540,2540,2540,2540,0
20231207,181900,1386847885,2540,2540,2540,2540,0
20231207,181800,1386847885,2540,2540,2540,2540,0
20231207,181700,1386847885,2540,2540,2540,2540,0
20231207,181600,1386847885,2540,2540,2540,2540,0
20231207,181500,1386847885,2540,2540,2540,2540,0
20231207,181400,1386847885,2540,2540,2540,2540,0
20231207,181300,1386847885,2540,2540,2540,2540,0
20231207,181200,1386847885,2540,2540,2540,2540,0
20231207,181100,1386847885,2540,2540,2540,2540,0
20231207,181000,1386847885,2540,2540,2540,2540,0
20231207,180900,1386847885,2540,2540,2540,2540,0
20231207,180800,1386847885,2540,2540,2540,2540,3839
20231207,180700,1386847885,2540,2540,2540,2540,0
20231207,180600,1386847885,2540,2540,2540,2540,0
20231207,180500,1386847885,2540,2540,2540,2540,0
20231207,180400,1386847885,2540,2540,2540,2540,0
20231207,180300,1386847885,2540,2540,2540,2540,0
20231207,180200,1386847885,2540,2540,2540,2540,0
20231207,180100,1386847885,2540,2540,2540,2540,0
20231207,180000,1386847885,2540,2540,2540,2540,0
20231207,175900,1386847885,2540,2540,2540,2540,0
20231207,175800,1386847885,2540,2540,2540,2540,0
20231207,175700,1386847885,2540,2540,2540,2540,0
20231207,175600,1386847885,2540,2540,2540,2540,0
20231207,175500,1386847885,2540,2540,2540,2540,0
20231207,175400,1386847885,2540,2540,2540,2540,0
20231207,175300,1386847885,2540,2540,2540,2540,0
20231207,175200,1386847885,2540,2540,2540,2540,0
20231207,175100,1386847885,2540,2540,2540,2540,0
20231207,175000,1386847885,2540,2540,2540,2540,0
20231207,174900,1386847885,2540,2540,2540,2540,0
20231207,174800,1386847885,2540,2540,2540,2540,0
20231207,174700,1386847885,2540,2540,2540,2540,0
20231207,174600,1386847885,2540,2540,2540,2540,0
20231207,174500,1386847885,2540,2540,2540,2540,0
20231207,174400,1386847885,2540,2540,2540,2540,0
20231207,174300,1386847885,2540,2540,2540,2540,0
20231207,174200,1386847885,2540,2540,2540,2540,0
20231207,174100,1386847885,2540,2540,2540,2540,0
20231207,174000,1386847885,2540,2540,2540,2540,0
20231207,173900,1386847885,2540,2540,2540,2540,0
20231207,173800,1386847885,2540,2540,2540,2540,3839
20231207,173700,1386847885,2540,2540,2540,2540,0
20231207,173600,1386847885,2540,2540,2540,2540,0
20231207,173500,1386847885,2540,2540,2540,2540,0
20231207,173400,1386847885,2540,2540,2540,2540,0
20231207,173300,1386847885,2540,2540,2540,2540,0
20231207,173200,1386847885,2540,2540,2540,2540,0
20231207,173100,1386847885,2540,2540,2540,2540,0
20231207,173000,1386847885,2540,2540,2540,2540,0
20231207,172900,1386847885,2540,2540,2540,2540,0
20231207,172800,1386847885,2540,2540,2540,2540,0
20231207,172700,1386847885,2540,2540,2540,2540,0
20231207,172600,1386847885,2540,2540,2540,2540,0
20231207,172500,1386847885,2540,2540,2540,2540,0
20231207,172400,1386847885,2540,2540,2540,2540,0
20231207,172300,1386847885,2540,2540,2540,2540,0
20231207,172200,1386847885,2540,2540,2540,2540,0
20231207,172100,1386847885,2540,2540,2540,2540,0
20231207,172000,1386847885,2540,2540,2540,2540,0
20231207,171900,1386847885,2540,2540,2540,2540,0
20231207,171800,1386847885,2540,2540,2540,2540,0
20231207,171700,1386847885,2540,2540,2540,2540,0
20231207,171600,1386847885,2540,2540,2540,2540,0
20231207,171500,1386847885,2540,2540,2540,2540,0
20231207,171400,1386847885,2540,2540,2540,2540,0
20231207,171300,1386847885,2540,2540,2540,2540,0
20231207,171200,1386847885,2540,2540,2540,2540,0
20231207,171100,1386847885,2540,2540,2540,2540,0
20231207,171000,1386847885,2540,2540,2540,2540,0
20231207,170900,1386847885,2540,2540,2540,2540,0
20231207,170800,1386847885,2540,2540,2540,2540,3839
20231207,170700,1386847885,2540,2540,2540,2540,0
20231207,170600,1386847885,2540,2540,2540,2540,0
20231207,170500,1386847885,2540,2540,2540,2540,0
20231207,170400,1386847885,2540,2540,2540,2540,0
20231207,170300,1386847885,2540,2540,2540,2540,0
20231207,170200,1386847885,2540,2540,2540,2540,0
20231207,170100,1386847885,2540,2540,2540,2540,0
20231207,170000,1386847885,2540,2540,2540,2540,0
20231207,165900,1386847885,2540,2540,2540,2540,0
20231207,165800,1386847885,2540,2540,2540,2540,0
20231207,165700,1386847885,2540,2540,2540,2540,0
20231207,165600,1386847885,2540,2540,2540,2540,0
20231207,165500,1386847885,2540,2540,2540,2540,0
20231207,165400,1386847885,2540,2540,2540,2540,0
20231207,165300,1386847885,2540,2540,2540,2540,0
20231207,165200,1386847885,2540,2540,2540,2540,0
20231207,165100,1386847885,2540,2540,2540,2540,0
20231207,165000,1386847885,2540,2540,2540,2540,0
20231207,164900,1386847885,2540,2540,2540,2540,0
20231207,164800,1386847885,2540,2540,2540,2540,0
20231207,164700,1386847885,2540,2540,2540,2540,0
20231207,164600,1386847885,2540,2540,2540,2540,0
20231207,164500,1386847885,2540,2540,2540,2540,0
20231207,164400,1386847885,2540,2540,2540,2540,0
20231207,164300,1386847885,2540,2540,2540,2540,0
20231207,164200,1386847885,2540,2540,2540,2540,0
20231207,164100,1386847885,2540,2540,2540,2540,0
20231207,164000,1386847885,2540,2540,2540,2540,0
20231207,163900,1386847885,2540,2540,2540,2540,0
20231207,163800,1386847885,2540,2540,2540,2540,3839
20231207,163700,1386847885,2540,2540,2540,2540,0
20231207,163600,1386847885,2540,2540,2540,2540,0
20231207,163500,1386847885,2540,2540,2540,2540,0
20231207,163400,1386847885,2540,2540,2540,2540,0
20231207,163300,1386847885,2540,2540,2540,2540,0
20231207,163200,1386847885,2540,2540,2540,2540,0
20231207,163100,1386847885,2540,2540,2540,2540,0
20231207,163000,1386847885,2540,2540,2540,2540,0
20231207,162900,1386847885,2540,2540,2540,2540,0
20231207,162800,1386847885,2540,2540,2540,2540,0
20231207,162700,1386847885,2540,2540,2540,2540,0
20231207,162600,1386847885,2540,2540,2540,2540,0
20231207,162500,1386847885,2540,2540,2540,2540,0
20231207,162400,1386847885,2540,2540,2540,2540,0
20231207,162300,1386847885,2540,2540,2540,2540,0
20231207,162200,1386847885,2540,2540,2540,2540,0
20231207,162100,1386847885,2540,2540,2540,2540,0
20231207,162000,1386847885,2540,2540,2540,2540,0
20231207,161900,1386847885,2540,2540,2540,2540,0
20231207,161800,1386847885,2540,2540,2540,2540,0
20231207,161700,1386847885,2540,2540,2540,2540,0
20231207,161600,1386847885,2540,2540,2540,2540,0
20231207,161500,1386847885,2540,2540,2540,2540,0
20231207,161400,1386847885,2540,2540,2540,2540,0
20231207,161300,1386847885,2540,2540,2540,2540,0
20231207,161200,1386847885,2540,2540,2540,2540,0
20231207,161100,1386847885,2540,2540,2540,2540,0
20231207,161000,1386847885,2540,2540,2540,2540,0
20231207,160900,1386847885,2540,2540,2540,2540,0
20231207,160800,1386847885,2540,2540,2540,2540,3839
20231207,160700,1386847885,2540,2540,2540,2540,0
20231207,160600,1386847885,2540,2540,2540,2540,0
20231207,160500,1386847885,2540,2540,2540,2540,0
20231207,160400,1386847885,2540,2540,2540,2540,0
20231207,160300,1386847885,2540,2540,2540,2540,0
20231207,160200,1386847885,2540,2540,2540,2540,0
20231207,160100,1386847885,2540,2540,2540,2540,0
20231207,160000,1386847885,2540,2540,2540,2540,0
20231207,155900,1386847885,2540,2540,2540,2540,0
20231207,155800,1386847885,2540,2540,2540,2540,0
20231207,155700,1386847885,2540,2540,2540,2540,0
20231207,155600,1386847885,2540,2540,2540,2540,0
20231207,155500,1386847885,2540,2540,2540,2540,0
20231207,155400,1386847885,2540,2540,2540,2540,0
20231207,155300,1386847885,2540,2540,2540,2540,0
20231207,155200,1386847885,2540,2540,2540,2540,0
20231207,155100,1386847885,2540,2540,2540,2540,0
20231207,155000,1386847885,2540,2540,2540,2540,0
20231207,154900,1386847885,2540,2540,2540,2540,0
20231207,154800,1386847885,2540,2540,2540,2540,0
20231207,154700,1386847885,2540,2540,2540,2540,0
20231207,154600,1386847885,2540,2540,2540,2540,0
20231207,154500,1386847885,2540,2540,2540,2540,0
20231207,154400,1386847885,2540,2540,2540,2540,0
20231207,154300,1386847885,2540,2540,2540,2540,0
20231207,154200,1386847885,2540,2540,2540,2540,0
20231207,154100,1386847885,2540,2540,2540,2540,0
20231207,154000,1386847885,2540,2540,2540,2540,0
20231207,153900,1386847885,2540,2540,2540,2540,0
20231207,153800,1386847885,2540,2540,2540,2540,3839
20231207,153700,1386847885,2540,2540,2540,2540,0
20231207,153600,1386847885,2540,2540,2540,2540,0
20231207,153500,1386847885,2540,2540,2540,2540,0
20231207,153400,1386847885,2540,2540,2540,2540,0
20231207,153300,1386847885,2540,2540,2540,2540,0
20231207,153200,1386847885,2540,2540,2540,2540,0
20231207,153100,1386847885,2540,2540,2540,2540,0
20231207,153000,1386847885,2540,2540,2540,2540,3839
20231207,152900,1377096825,2545,2545,2545,2545,0
20231207,152800,1377096825,2545,2545,2545,2545,0
20231207,152700,1377096825,2545,2545,2545,2545,0
20231207,152600,1377096825,2545,2545,2545,2545,0
20231207,152500,1377096825,2545,2545,2545,2545,0
20231207,152400,1377096825,2545,2545,2545,2545,0
20231207,152300,1377096825,2545,2545,2545,2545,0
20231207,152200,1377096825,2545,2545,2545,2545,0
20231207,152100,1377096825,2545,2545,2545,2545,0
20231207,152000,1377096825,2545,2545,2545,2545,0
20231207,151900,1377096825,2545,2540,2545,2540,1694
20231207,151800,1372789030,2540,2540,2540,2535,7
20231207,151700,1372771265,2535,2535,2535,2535,2597
20231207,151600,1366187870,2535,2525,2535,2525,1766
20231207,151500,1361723685,2530,2530,2535,2530,477
20231207,151400,1360516870,2520,2520,2530,2520,367
20231207,151300,1359592020,2520,2530,2530,2520,4205
20231207,151200,1348981090,2530,2525,2530,2525,1583
20231207,151100,1344979515,2525,2525,2525,2525,396
20231207,151000,1343979615,2525,2525,2525,2525,3458
20231207,150900,1335248165,2525,2525,2525,2525,533
20231207,150800,1333902340,2525,2520,2525,2520,1001
20231207,150700,1331374820,2530,2530,2530,2530,20
20231207,150600,1331324220,2535,2535,2535,2535,1
20231207,150500,1331321685,2520,2525,2525,2520,1741
20231207,150400,1326929315,2535,2530,2535,2520,386
20231207,150300,1325956030,2535,2535,2535,2535,1
20231207,150200,1325953495,2525,2520,2525,2520,893
20231207,150100,1323700970,2525,2525,2525,2520,277
20231207,150000,1323001600,2525,2530,2535,2525,6977
20231207,145900,1305381835,2535,2530,2535,2530,102
20231207,145800,1305123765,2535,2530,2535,2530,3
20231207,145700,1305116165,2535,2535,2535,2535,2
20231207,145600,1305111095,2530,2530,2530,2530,100
20231207,145500,1304858095,2535,2535,2535,2535,1
20231207,145400,1304855560,2535,2535,2535,2530,412
20231207,145300,1303813135,2535,2530,2535,2530,42
20231207,145200,1303706865,2535,2530,2535,2530,4495
20231207,145100,1292334300,2535,2535,2535,2535,501
20231207,145000,1291064265,2535,2530,2535,2530,202
20231207,144900,1290553195,2530,2530,2530,2530,1
20231207,144800,1290550665,2535,2535,2535,2535,11
20231207,144700,1290522780,2535,2535,2540,2535,1509
20231207,144600,1286697450,2540,2540,2540,2535,243
20231207,144500,1286081430,2535,2540,2540,2535,890
20231207,144400,1283825265,2540,2540,2540,2540,1
20231207,144300,1283822725,2540,2540,2540,2535,1015
20231207,144200,1281249625,2545,2545,2545,2545,0
20231207,144100,1281249625,2545,2545,2545,2545,2
20231207,144000,1281244535,2545,2545,2545,2545,82
20231207,143900,1281035845,2540,2540,2540,2540,101
20231207,143800,1280779305,2530,2540,2540,2530,3226
20231207,143700,1272603890,2540,2540,2540,2540,1
20231207,143600,1272601350,2540,2540,2540,2540,1
20231207,143500,1272598810,2540,2540,2540,2540,0
20231207,143400,1272598810,2540,2535,2540,2535,407
20231207,143300,1271567030,2540,2540,2540,2540,5
20231207,143200,1271554330,2540,2540,2540,2540,1
20231207,143100,1271551790,2545,2545,2545,2545,0
20231207,143000,1271551790,2545,2545,2545,2545,1
20231207,142900,1271549245,2535,2535,2535,2535,0
20231207,142800,1271549245,2535,2535,2545,2535,1413
20231207,142700,1267967280,2535,2540,2545,2535,580
20231207,142600,1266494080,2540,2540,2540,2535,1301
20231207,142500,1263194195,2540,2540,2540,2540,783
20231207,142400,1261205375,2540,2540,2540,2540,5
20231207,142300,1261192675,2540,2535,2540,2535,1595
20231207,142200,1257149340,2540,2540,2540,2540,15
20231207,142100,1257111240,2540,2535,2540,2535,1044
20231207,142000,1254464695,2535,2535,2540,2535,1594
20231207,141900,1250423885,2540,2535,2540,2535,32
20231207,141800,1250342755,2540,2540,2540,2540,1
20231207,141700,1250340215,2540,2545,2545,2540,243
20231207,141600,1249722945,2545,2545,2545,2545,1
20231207,141500,1249720400,2545,2545,2545,2545,7
20231207,141400,1249702585,2545,2550,2550,2545,9
20231207,141300,1249679675,2545,2545,2545,2545,32
20231207,141200,1249598235,2545,2535,2545,2535,734
20231207,141100,1247730975,2535,2545,2545,2535,9001
20231207,141000,1224891355,2550,2550,2550,2550,0
20231207,140900,1224891355,2550,2545,2550,2540,4006
20231207,140800,1214711410,2545,2545,2545,2545,112
20231207,140700,1214426370,2550,2550,2550,2550,11
20231207,140600,1214398320,2550,2550,2550,2550,1
20231207,140500,1214395770,2550,2550,2550,2550,1
20231207,140400,1214393220,2550,2550,2550,2550,0
20231207,140300,1214393220,2550,2550,2550,2550,201
20231207,140200,1213880670,2545,2545,2550,2545,1101
20231207,140100,1211078600,2550,2550,2550,2550,1
20231207,140000,1211076050,2545,2550,2550,2545,1016
20231207,135900,1208489950,2550,2545,2550,2545,570
20231207,135800,1207039225,2550,2550,2550,2550,1
20231207,135700,1207036675,2550,2550,2550,2550,301
20231207,135600,1206269125,2550,2555,2555,2550,92
20231207,135500,1206034220,2550,2550,2550,2550,70
20231207,135400,1205855720,2555,2555,2555,2555,56
20231207,135300,1205712640,2545,2550,2560,2545,2073
20231207,135200,1200420460,2545,2545,2545,2545,13
20231207,135100,1200387375,2550,2555,2555,2550,116
20231207,135000,1200091500,2555,2555,2555,2555,10
20231207,134900,1200065950,2555,2555,2555,2550,1681
20231207,134800,1195778895,2555,2550,2555,2550,304
20231207,134700,1195003655,2550,2550,2550,2550,12
20231207,134600,1194973055,2550,2545,2550,2540,1136
20231207,134500,1192082375,2550,2550,2550,2550,50
20231207,134400,1191954875,2550,2550,2550,2550,401
20231207,134300,1190932325,2550,2550,2550,2550,0
20231207,134200,1190932325,2550,2550,2550,2550,6
20231207,134100,1190917025,2545,2545,2545,2545,20
20231207,134000,1190866125,2550,2550,2550,2550,230
20231207,133900,1190279625,2545,2545,2545,2545,0
20231207,133800,1190279625,2545,2545,2550,2545,104
20231207,133700,1190014940,2550,2550,2550,2545,1222
20231207,133600,1186899440,2550,2545,2550,2545,178
20231207,133500,1186446425,2545,2545,2545,2545,1267
20231207,133400,1183221910,2540,2540,2540,2540,96
20231207,133300,1182978070,2540,2540,2540,2540,101
20231207,133200,1182721530,2535,2535,2535,2535,0
20231207,133100,1182721530,2535,2535,2540,2535,960
20231207,133000,1180287915,2540,2540,2545,2540,261
20231207,132900,1179624970,2540,2540,2540,2540,653
20231207,132800,1177966350,2540,2540,2540,2540,56
20231207,132700,1177824110,2535,2535,2535,2535,600
20231207,132600,1176303110,2540,2540,2540,2540,1
20231207,132500,1176300570,2540,2540,2540,2535,181
20231207,132400,1175841080,2540,2540,2540,2535,722
20231207,132300,1174010150,2540,2540,2540,2540,0
20231207,132200,1174010150,2540,2540,2540,2535,95
20231207,132100,1173768880,2540,2540,2540,2540,1
20231207,132000,1173766340,2535,2540,2540,2535,83
20231207,131900,1173555885,2540,2540,2540,2540,1
20231207,131800,1173553345,2535,2535,2535,2535,10
20231207,131700,1173527995,2540,2540,2540,2540,106
20231207,131600,1173258755,2540,2540,2540,2540,150
20231207,131500,1172877755,2540,2540,2540,2535,61
20231207,131400,1172723065,2540,2540,2540,2540,14
20231207,131300,1172687505,2540,2535,2540,2535,354
20231207,131200,1171790095,2535,2540,2540,2535,1601
20231207,131100,1167729055,2535,2540,2540,2535,1976
20231207,131000,1162716295,2540,2540,2540,2540,1
20231207,130900,1162713755,2540,2540,2540,2540,0
20231207,130800,1162713755,2540,2540,2540,2540,1
20231207,130700,1162711215,2540,2540,2540,2540,0
20231207,130600,1162711215,2540,2540,2540,2540,101
20231207,130500,1162454675,2540,2540,2540,2535,37
20231207,130400,1162360850,2535,2535,2535,2535,100
20231207,130300,1162107350,2535,2540,2540,2535,101
20231207,130200,1161851230,2540,2540,2540,2540,1
20231207,130100,1161848690,2540,2535,2540,2535,31
20231207,130000,1161770100,2535,2535,2535,2535,0
20231207,125900,1161770100,2535,2540,2540,2535,41
20231207,125800,1161666010,2540,2540,2540,2540,1
20231207,125700,1161663470,2540,2535,2540,2535,46
20231207,125600,1161546855,2535,2540,2540,2535,141
20231207,125500,1161188965,2545,2545,2545,2545,0
20231207,125400,1161188965,2545,2545,2545,2545,202
20231207,125300,1160674875,2545,2545,2545,2545,4
20231207,125200,1160664695,2535,2540,2545,2535,2459
20231207,125100,1154428445,2550,2550,2550,2550,0
20231207,125000,1154428445,2550,2550,2550,2550,1
20231207,124900,1154425895,2545,2545,2545,2545,463
20231207,124800,1153247560,2550,2550,2550,2550,1
20231207,124700,1153245010,2550,2545,2550,2545,19
20231207,124600,1153196620,2545,2545,2545,2545,66
20231207,124500,1153028650,2545,2545,2550,2545,154
20231207,124400,1152636715,2545,2550,2550,2545,120
20231207,124300,1152331285,2550,2550,2550,2550,7
20231207,124200,1152313435,2550,2550,2550,2550,200
20231207,124100,1151803435,2555,2550,2555,2545,158
20231207,124000,1151400370,2555,2550,2555,2545,107
20231207,123900,1151127015,2555,2550,2555,2550,752
20231207,123800,1149206655,2555,2550,2555,2545,2457
20231207,123700,1142941355,2545,2545,2545,2545,50
20231207,123600,1142814105,2550,2550,2550,2550,1
20231207,123500,1142811555,2540,2540,2540,2540,100
20231207,123400,1142557555,2540,2540,2550,2540,986
20231207,123300,1140052715,2540,2540,2540,2540,0
20231207,123200,1140052715,2540,2540,2540,2540,626
20231207,123100,1138462675,2540,2530,2540,2530,661
20231207,123000,1136790335,2530,2530,2530,2530,55
20231207,122900,1136651185,2530,2530,2530,2530,6
20231207,122800,1136636005,2525,2530,2530,2525,786
20231207,122700,1134651230,2530,2530,2530,2530,1
20231207,122600,1134648700,2525,2525,2525,2525,600
20231207,122500,1133133700,2530,2525,2530,2525,17
20231207,122400,1133090765,2525,2530,2530,2525,419
20231207,122300,1132032785,2525,2525,2525,2525,305
20231207,122200,1131262660,2530,2530,2530,2530,31
20231207,122100,1131184230,2520,2530,2530,2520,109
20231207,122000,1130908470,2530,2530,2530,2530,40
20231207,121900,1130807270,2520,2525,2525,2520,1059
20231207,121800,1128135960,2525,2530,2530,2525,451
20231207,121700,1126996430,2530,2530,2530,2530,10
20231207,121600,1126971130,2530,2530,2530,2530,1
20231207,121500,1126968600,2530,2525,2530,2525,451
20231207,121400,1125829820,2525,2520,2530,2520,1962
20231207,121300,1120885510,2520,2525,2530,2520,8981
20231207,121200,1098206515,2530,2535,2535,2530,3014
20231207,121100,1090575215,2540,2540,2540,2540,1
20231207,121000,1090572675,2535,2540,2540,2535,9
20231207,120900,1090549845,2540,2535,2540,2535,1976
20231207,120800,1085540660,2540,2540,2540,2540,0
20231207,120700,1085540660,2540,2530,2540,2530,166
20231207,120600,1085120670,2540,2540,2540,2540,1
20231207,120500,1085118130,2540,2540,2540,2540,0
20231207,120400,1085118130,2540,2540,2540,2540,1
20231207,120300,1085115590,2540,2540,2540,2540,0
20231207,120200,1085115590,2540,2540,2540,2540,2
20231207,120100,1085110510,2540,2540,2540,2540,77
20231207,120000,1084914930,2540,2540,2540,2540,36
20231207,115900,1084823490,2540,2530,2540,2530,11
20231207,115800,1084795650,2540,2540,2540,2540,11
20231207,115700,1084767710,2540,2535,2540,2535,11
20231207,115600,1084739820,2530,2540,2540,2530,616
20231207,115500,1083177340,2540,2535,2540,2535,301
20231207,115400,1082414300,2535,2535,2535,2535,500
20231207,115300,1081146800,2540,2535,2540,2530,3207
20231207,115200,1073028645,2535,2535,2535,2535,0
20231207,115100,1073028645,2535,2540,2540,2535,371
20231207,115000,1072087820,2540,2540,2540,2540,167
20231207,114900,1071663640,2540,2535,2540,2535,74
20231207,114800,1071476045,2540,2540,2540,2540,862
20231207,114700,1069286565,2540,2540,2540,2540,3
20231207,114600,1069278945,2540,2540,2540,2540,96
20231207,114500,1069035105,2540,2540,2540,2540,34
20231207,114400,1068948745,2540,2535,2540,2535,2
20231207,114300,1068943670,2535,2535,2535,2530,1368
20231207,114200,1065476665,2535,2535,2535,2535,7
20231207,114100,1065458920,2535,2540,2540,2535,303
20231207,114000,1064690805,2540,2535,2540,2530,698
20231207,113900,1062921855,2535,2540,2540,2535,70
20231207,113800,1062744400,2540,2535,2540,2535,11
20231207,113700,1062716510,2540,2540,2540,2540,203
20231207,113600,1062200890,2540,2540,2540,2540,130
20231207,113500,1061870690,2540,2540,2540,2540,140
20231207,113400,1061515090,2540,2540,2540,2540,2
20231207,113300,1061510010,2535,2535,2535,2535,1624
20231207,113200,1057393170,2535,2530,2535,2530,25
20231207,113100,1057329860,2535,2535,2535,2530,155
20231207,113000,1056937435,2530,2535,2540,2530,1644
20231207,112900,1052778100,2540,2540,2540,2540,3
20231207,112800,1052770480,2540,2530,2540,2530,2082
20231207,112700,1047502925,2530,2530,2530,2530,2500
20231207,112600,1041177925,2535,2535,2535,2535,1
20231207,112500,1041175390,2535,2530,2535,2530,2
20231207,112400,1041170325,2535,2535,2535,2535,101
20231207,112300,1040914290,2535,2535,2540,2530,151
20231207,112200,1040531940,2540,2540,2540,2540,0
20231207,112100,1040531940,2540,2530,2540,2530,137
20231207,112000,1040185315,2530,2530,2530,2530,70
20231207,111900,1040008215,2530,2540,2540,2530,4048
20231207,111800,1029756625,2540,2530,2540,2530,643
20231207,111700,1028129575,2535,2535,2535,2535,464
20231207,111600,1026953335,2535,2540,2540,2535,169
20231207,111500,1026524115,2545,2545,2545,2545,21
20231207,111400,1026470670,2545,2540,2545,2540,1006
20231207,111300,1023915420,2545,2545,2545,2545,8
20231207,111200,1023895060,2545,2545,2545,2545,816
20231207,111100,1021818340,2545,2545,2545,2545,200
20231207,111000,1021309340,2545,2550,2550,2545,14
20231207,110900,1021273705,2545,2550,2550,2545,399
20231207,110800,1020258245,2550,2550,2550,2550,40
20231207,110700,1020156245,2550,2550,2550,2550,114
20231207,110600,1019865545,2550,2550,2550,2550,126
20231207,110500,1019544245,2550,2550,2550,2550,3
20231207,110400,1019536595,2540,2540,2540,2540,1384
20231207,110300,1016021235,2540,2540,2540,2535,523
20231207,110200,1014695325,2540,2540,2540,2540,2
20231207,110100,1014690245,2540,2540,2540,2540,1
20231207,110000,1014687705,2540,2530,2540,2525,3869
20231207,105900,1004917325,2530,2540,2540,2530,432
20231207,105800,1003824045,2540,2540,2540,2540,273
20231207,105700,1003130625,2540,2540,2540,2540,703
20231207,105600,1001345005,2540,2540,2540,2540,41
20231207,105500,1001240865,2540,2540,2540,2540,0
20231207,105400,1001240865,2540,2540,2540,2530,33
20231207,105300,1001157245,2540,2530,2540,2530,5002
20231207,105200,988502165,2535,2535,2535,2535,1839
20231207,105100,983840300,2540,2540,2540,2540,261
20231207,105000,983177360,2540,2540,2540,2540,1000
20231207,104900,980637360,2540,2550,2555,2540,2276
20231207,104800,974844155,2550,2550,2550,2550,0
20231207,104700,974844155,2550,2540,2550,2540,603
20231207,104600,973312505,2550,2550,2550,2550,584
20231207,104500,971823305,2550,2550,2550,2550,31
20231207,104400,971744255,2550,2550,2550,2550,32
20231207,104300,971662655,2550,2550,2550,2550,31
20231207,104200,971583605,2550,2550,2550,2550,11
20231207,104100,971555555,2540,2550,2550,2540,197
20231207,104000,971054205,2555,2540,2555,2540,319
20231207,103900,970242940,2555,2540,2555,2540,161
20231207,103800,969833985,2555,2555,2555,2555,16
20231207,103700,969793105,2555,2555,2555,2555,0
20231207,103600,969793105,2555,2540,2555,2540,995
20231207,103500,967265175,2535,2545,2555,2535,2067
20231207,103400,962013565,2555,2555,2555,2555,11
20231207,103300,961985460,2560,2550,2560,2550,1876
20231207,103200,957196730,2555,2555,2560,2550,988
20231207,103100,954672390,2555,2555,2555,2550,4
20231207,103000,954662175,2560,2550,2560,2535,2084
20231207,102900,949359945,2550,2540,2550,2535,9787
20231207,102800,924503410,2550,2550,2550,2540,469
20231207,102700,923311940,2550,2550,2550,2545,5319
20231207,102600,909775050,2550,2550,2560,2550,102
20231207,102500,909514940,2550,2550,2550,2545,371
20231207,102400,908570510,2555,2555,2555,2555,101
20231207,102300,908312455,2555,2555,2555,2550,824
20231207,102200,906211190,2550,2560,2560,2550,2348
20231207,102100,900212970,2560,2555,2560,2555,1069
20231207,102000,897481670,2555,2555,2555,2555,2
20231207,101900,897476560,2555,2555,2555,2555,1
20231207,101800,897474005,2555,2555,2555,2555,2000
20231207,101700,892364005,2555,2545,2555,2545,561
20231207,101600,890936250,2545,2550,2550,2545,8050
20231207,101500,870446305,2565,2550,2565,2550,2406
20231207,101400,864302680,2550,2555,2555,2550,1184
20231207,101300,861281810,2555,2565,2565,2555,59
20231207,101200,861131050,2565,2565,2565,2565,4
20231207,101100,861120790,2565,2565,2565,2565,1
20231207,101000,861118225,2545,2550,2565,2545,1163
20231207,100900,858153365,2545,2550,2550,2545,1050
20231207,100800,855477305,2565,2565,2565,2550,3101
20231207,100700,847553220,2565,2555,2565,2555,3200
20231207,100600,839361320,2565,2560,2565,2560,29
20231207,100500,839287075,2570,2570,2570,2570,77
20231207,100400,839089185,2570,2560,2570,2560,828
20231207,100300,836969455,2570,2565,2570,2565,11
20231207,100200,836941210,2570,2570,2570,2555,335
20231207,100100,836085240,2570,2565,2570,2565,10058
20231207,100000,810286185,2565,2560,2565,2560,325
20231207,095900,809454180,2560,2560,2560,2560,511
20231207,095800,808146020,2560,2560,2560,2555,739
20231207,095700,806257505,2560,2560,2560,2560,3
20231207,095600,806249825,2555,2560,2560,2555,560
20231207,095500,804816960,2555,2560,2570,2555,2599
20231207,095400,798174520,2570,2570,2570,2570,659
20231207,095300,796480890,2575,2575,2575,2575,84
20231207,095200,796264590,2575,2575,2575,2575,2955
20231207,095100,788655465,2575,2570,2575,2570,230
20231207,095000,788064360,2570,2555,2570,2555,5290
20231207,094900,774515470,2560,2550,2560,2545,1854
20231207,094800,769782060,2550,2555,2555,2550,3193
20231207,094700,761637280,2555,2550,2555,2550,1109
20231207,094600,758808785,2555,2555,2560,2555,1200
20231207,094500,755742780,2555,2555,2560,2555,2737
20231207,094400,748749740,2560,2565,2565,2560,1850
20231207,094300,744013135,2565,2560,2570,2560,1232
20231207,094200,740856235,2565,2570,2575,2560,3933
20231207,094100,730766335,2585,2575,2585,2565,2552
20231207,094000,724205160,2580,2580,2585,2580,1115
20231207,093900,721325600,2580,2580,2585,2580,953
20231207,093800,718864325,2580,2575,2580,2575,1761
20231207,093700,714321265,2575,2585,2585,2570,13031
20231207,093600,680777090,2585,2580,2585,2580,1042
20231207,093500,678085520,2585,2580,2585,2580,550
20231207,093400,676665360,2580,2575,2580,2575,836
20231207,093300,674511445,2580,2585,2585,2580,881
20231207,093200,672237755,2585,2590,2590,2575,5787
20231207,093100,657302990,2590,2590,2595,2590,991
20231207,093000,654736005,2595,2585,2595,2575,7005
20231207,092900,636603900,2585,2575,2585,2575,1197
20231207,092800,633515605,2575,2585,2585,2575,4259
20231207,092700,622546440,2585,2590,2590,2575,20515
20231207,092600,569575780,2590,2600,2600,2585,3539
20231207,092500,560408560,2600,2585,2600,2585,15081
20231207,092400,521237890,2585,2590,2595,2585,7542
20231207,092300,501720435,2595,2580,2595,2580,8885
20231207,092200,478692945,2585,2600,2600,2585,7916
20231207,092100,458196760,2600,2605,2610,2570,34524
20231207,092000,368806085,2610,2590,2610,2580,37881
20231207,091900,270506290,2590,2550,2590,2550,29478
20231207,091800,194404265,2550,2525,2550,2525,5680
20231207,091700,179966795,2530,2530,2530,2525,2310
20231207,091600,174123010,2530,2520,2530,2520,25653
20231207,091500,109422540,2520,2510,2520,2505,1505
20231207,091400,105641180,2510,2505,2510,2500,9180
20231207,091300,82657610,2505,2500,2505,2500,628
20231207,091200,81086495,2505,2500,2505,2500,552
20231207,091100,79704485,2500,2510,2510,2500,3282
20231207,091000,71498960,2510,2500,2510,2500,864
20231207,090900,69338720,2500,2485,2500,2485,1554
20231207,090800,65468960,2500,2505,2505,2500,4668
20231207,090700,53798900,2500,2485,2500,2485,1115
20231207,090600,51013065,2480,2475,2480,2475,2377
20231207,090500,45128660,2475,2490,2505,2470,6015
20231207,090400,30196800,2490,2490,2515,2490,431
20231207,090300,29123560,2490,2490,2490,2490,1002
20231207,090200,26628580,2490,2515,2515,2485,3790
20231207,090100,17164185,2540,2540,2540,2515,10
20231207,090000,17138935,2540,2530,2540,2515,6587