stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190800,1334944065,2620,2620,2620,2620,4491
20231212,190700,1334944065,2620,2620,2620,2620,0
20231212,190600,1334944065,2620,2620,2620,2620,0
20231212,190500,1334944065,2620,2620,2620,2620,0
20231212,190400,1334944065,2620,2620,2620,2620,0
20231212,190300,1334944065,2620,2620,2620,2620,0
20231212,190200,1334944065,2620,2620,2620,2620,0
20231212,190100,1334944065,2620,2620,2620,2620,0
20231212,190000,1334944065,2620,2620,2620,2620,0
20231212,185900,1334944065,2620,2620,2620,2620,0
20231212,185800,1334944065,2620,2620,2620,2620,0
20231212,185700,1334944065,2620,2620,2620,2620,0
20231212,185600,1334944065,2620,2620,2620,2620,0
20231212,185500,1334944065,2620,2620,2620,2620,0
20231212,185400,1334944065,2620,2620,2620,2620,0
20231212,185300,1334944065,2620,2620,2620,2620,0
20231212,185200,1334944065,2620,2620,2620,2620,0
20231212,185100,1334944065,2620,2620,2620,2620,0
20231212,185000,1334944065,2620,2620,2620,2620,0
20231212,184900,1334944065,2620,2620,2620,2620,0
20231212,184800,1334944065,2620,2620,2620,2620,0
20231212,184700,1334944065,2620,2620,2620,2620,0
20231212,184600,1334944065,2620,2620,2620,2620,0
20231212,184500,1334944065,2620,2620,2620,2620,0
20231212,184400,1334944065,2620,2620,2620,2620,0
20231212,184300,1334944065,2620,2620,2620,2620,0
20231212,184200,1334944065,2620,2620,2620,2620,0
20231212,184100,1334944065,2620,2620,2620,2620,0
20231212,184000,1334944065,2620,2620,2620,2620,0
20231212,183900,1334944065,2620,2620,2620,2620,0
20231212,183800,1334944065,2620,2620,2620,2620,4491
20231212,183700,1334944065,2620,2620,2620,2620,0
20231212,183600,1334944065,2620,2620,2620,2620,0
20231212,183500,1334944065,2620,2620,2620,2620,0
20231212,183400,1334944065,2620,2620,2620,2620,0
20231212,183300,1334944065,2620,2620,2620,2620,0
20231212,183200,1334944065,2620,2620,2620,2620,0
20231212,183100,1334944065,2620,2620,2620,2620,0
20231212,183000,1334944065,2620,2620,2620,2620,0
20231212,182900,1334944065,2620,2620,2620,2620,0
20231212,182800,1334944065,2620,2620,2620,2620,0
20231212,182700,1334944065,2620,2620,2620,2620,0
20231212,182600,1334944065,2620,2620,2620,2620,0
20231212,182500,1334944065,2620,2620,2620,2620,0
20231212,182400,1334944065,2620,2620,2620,2620,0
20231212,182300,1334944065,2620,2620,2620,2620,0
20231212,182200,1334944065,2620,2620,2620,2620,0
20231212,182100,1334944065,2620,2620,2620,2620,0
20231212,182000,1334944065,2620,2620,2620,2620,0
20231212,181900,1334944065,2620,2620,2620,2620,0
20231212,181800,1334944065,2620,2620,2620,2620,0
20231212,181700,1334944065,2620,2620,2620,2620,0
20231212,181600,1334944065,2620,2620,2620,2620,0
20231212,181500,1334944065,2620,2620,2620,2620,0
20231212,181400,1334944065,2620,2620,2620,2620,0
20231212,181300,1334944065,2620,2620,2620,2620,0
20231212,181200,1334944065,2620,2620,2620,2620,0
20231212,181100,1334944065,2620,2620,2620,2620,0
20231212,181000,1334944065,2620,2620,2620,2620,0
20231212,180900,1334944065,2620,2620,2620,2620,0
20231212,180800,1334944065,2620,2620,2620,2620,4491
20231212,180700,1334944065,2620,2620,2620,2620,0
20231212,180600,1334944065,2620,2620,2620,2620,0
20231212,180500,1334944065,2620,2620,2620,2620,0
20231212,180400,1334944065,2620,2620,2620,2620,0
20231212,180300,1334944065,2620,2620,2620,2620,0
20231212,180200,1334944065,2620,2620,2620,2620,0
20231212,180100,1334944065,2620,2620,2620,2620,0
20231212,180000,1334944065,2620,2620,2620,2620,0
20231212,175900,1334944065,2620,2620,2620,2620,0
20231212,175800,1334944065,2620,2620,2620,2620,0
20231212,175700,1334944065,2620,2620,2620,2620,0
20231212,175600,1334944065,2620,2620,2620,2620,0
20231212,175500,1334944065,2620,2620,2620,2620,0
20231212,175400,1334944065,2620,2620,2620,2620,0
20231212,175300,1334944065,2620,2620,2620,2620,0
20231212,175200,1334944065,2620,2620,2620,2620,0
20231212,175100,1334944065,2620,2620,2620,2620,0
20231212,175000,1334944065,2620,2620,2620,2620,0
20231212,174900,1334944065,2620,2620,2620,2620,0
20231212,174800,1334944065,2620,2620,2620,2620,0
20231212,174700,1334944065,2620,2620,2620,2620,0
20231212,174600,1334944065,2620,2620,2620,2620,0
20231212,174500,1334944065,2620,2620,2620,2620,0
20231212,174400,1334944065,2620,2620,2620,2620,0
20231212,174300,1334944065,2620,2620,2620,2620,0
20231212,174200,1334944065,2620,2620,2620,2620,0
20231212,174100,1334944065,2620,2620,2620,2620,0
20231212,174000,1334944065,2620,2620,2620,2620,0
20231212,173900,1334944065,2620,2620,2620,2620,0
20231212,173800,1334944065,2620,2620,2620,2620,4491
20231212,173700,1334944065,2620,2620,2620,2620,0
20231212,173600,1334944065,2620,2620,2620,2620,0
20231212,173500,1334944065,2620,2620,2620,2620,0
20231212,173400,1334944065,2620,2620,2620,2620,0
20231212,173300,1334944065,2620,2620,2620,2620,0
20231212,173200,1334944065,2620,2620,2620,2620,0
20231212,173100,1334944065,2620,2620,2620,2620,0
20231212,173000,1334944065,2620,2620,2620,2620,0
20231212,172900,1334944065,2620,2620,2620,2620,0
20231212,172800,1334944065,2620,2620,2620,2620,0
20231212,172700,1334944065,2620,2620,2620,2620,0
20231212,172600,1334944065,2620,2620,2620,2620,0
20231212,172500,1334944065,2620,2620,2620,2620,0
20231212,172400,1334944065,2620,2620,2620,2620,0
20231212,172300,1334944065,2620,2620,2620,2620,0
20231212,172200,1334944065,2620,2620,2620,2620,0
20231212,172100,1334944065,2620,2620,2620,2620,0
20231212,172000,1334944065,2620,2620,2620,2620,0
20231212,171900,1334944065,2620,2620,2620,2620,0
20231212,171800,1334944065,2620,2620,2620,2620,0
20231212,171700,1334944065,2620,2620,2620,2620,0
20231212,171600,1334944065,2620,2620,2620,2620,0
20231212,171500,1334944065,2620,2620,2620,2620,0
20231212,171400,1334944065,2620,2620,2620,2620,0
20231212,171300,1334944065,2620,2620,2620,2620,0
20231212,171200,1334944065,2620,2620,2620,2620,0
20231212,171100,1334944065,2620,2620,2620,2620,0
20231212,171000,1334944065,2620,2620,2620,2620,0
20231212,170900,1334944065,2620,2620,2620,2620,0
20231212,170800,1334944065,2620,2620,2620,2620,4491
20231212,170700,1334944065,2620,2620,2620,2620,0
20231212,170600,1334944065,2620,2620,2620,2620,0
20231212,170500,1334944065,2620,2620,2620,2620,0
20231212,170400,1334944065,2620,2620,2620,2620,0
20231212,170300,1334944065,2620,2620,2620,2620,0
20231212,170200,1334944065,2620,2620,2620,2620,0
20231212,170100,1334944065,2620,2620,2620,2620,0
20231212,170000,1334944065,2620,2620,2620,2620,0
20231212,165900,1334944065,2620,2620,2620,2620,0
20231212,165800,1334944065,2620,2620,2620,2620,0
20231212,165700,1334944065,2620,2620,2620,2620,0
20231212,165600,1334944065,2620,2620,2620,2620,0
20231212,165500,1334944065,2620,2620,2620,2620,0
20231212,165400,1334944065,2620,2620,2620,2620,0
20231212,165300,1334944065,2620,2620,2620,2620,0
20231212,165200,1334944065,2620,2620,2620,2620,0
20231212,165100,1334944065,2620,2620,2620,2620,0
20231212,165000,1334944065,2620,2620,2620,2620,0
20231212,164900,1334944065,2620,2620,2620,2620,0
20231212,164800,1334944065,2620,2620,2620,2620,0
20231212,164700,1334944065,2620,2620,2620,2620,0
20231212,164600,1334944065,2620,2620,2620,2620,0
20231212,164500,1334944065,2620,2620,2620,2620,0
20231212,164400,1334944065,2620,2620,2620,2620,0
20231212,164300,1334944065,2620,2620,2620,2620,0
20231212,164200,1334944065,2620,2620,2620,2620,0
20231212,164100,1334944065,2620,2620,2620,2620,0
20231212,164000,1334944065,2620,2620,2620,2620,0
20231212,163900,1334944065,2620,2620,2620,2620,0
20231212,163800,1334944065,2620,2620,2620,2620,4491
20231212,163700,1334944065,2620,2620,2620,2620,0
20231212,163600,1334944065,2620,2620,2620,2620,0
20231212,163500,1334944065,2620,2620,2620,2620,0
20231212,163400,1334944065,2620,2620,2620,2620,0
20231212,163300,1334944065,2620,2620,2620,2620,0
20231212,163200,1334944065,2620,2620,2620,2620,0
20231212,163100,1334944065,2620,2620,2620,2620,0
20231212,163000,1334944065,2620,2620,2620,2620,0
20231212,162900,1334944065,2620,2620,2620,2620,0
20231212,162800,1334944065,2620,2620,2620,2620,0
20231212,162700,1334944065,2620,2620,2620,2620,0
20231212,162600,1334944065,2620,2620,2620,2620,0
20231212,162500,1334944065,2620,2620,2620,2620,0
20231212,162400,1334944065,2620,2620,2620,2620,0
20231212,162300,1334944065,2620,2620,2620,2620,0
20231212,162200,1334944065,2620,2620,2620,2620,0
20231212,162100,1334944065,2620,2620,2620,2620,0
20231212,162000,1334944065,2620,2620,2620,2620,0
20231212,161900,1334944065,2620,2620,2620,2620,0
20231212,161800,1334944065,2620,2620,2620,2620,0
20231212,161700,1334944065,2620,2620,2620,2620,0
20231212,161600,1334944065,2620,2620,2620,2620,0
20231212,161500,1334944065,2620,2620,2620,2620,0
20231212,161400,1334944065,2620,2620,2620,2620,0
20231212,161300,1334944065,2620,2620,2620,2620,0
20231212,161200,1334944065,2620,2620,2620,2620,0
20231212,161100,1334944065,2620,2620,2620,2620,0
20231212,161000,1334944065,2620,2620,2620,2620,0
20231212,160900,1334944065,2620,2620,2620,2620,0
20231212,160800,1334944065,2620,2620,2620,2620,4491
20231212,160700,1334944065,2620,2620,2620,2620,0
20231212,160600,1334944065,2620,2620,2620,2620,0
20231212,160500,1334944065,2620,2620,2620,2620,0
20231212,160400,1334944065,2620,2620,2620,2620,0
20231212,160300,1334944065,2620,2620,2620,2620,0
20231212,160200,1334944065,2620,2620,2620,2620,0
20231212,160100,1334944065,2620,2620,2620,2620,0
20231212,160000,1334944065,2620,2620,2620,2620,0
20231212,155900,1334944065,2620,2620,2620,2620,0
20231212,155800,1334944065,2620,2620,2620,2620,0
20231212,155700,1334944065,2620,2620,2620,2620,0
20231212,155600,1334944065,2620,2620,2620,2620,0
20231212,155500,1334944065,2620,2620,2620,2620,0
20231212,155400,1334944065,2620,2620,2620,2620,0
20231212,155300,1334944065,2620,2620,2620,2620,0
20231212,155200,1334944065,2620,2620,2620,2620,0
20231212,155100,1334944065,2620,2620,2620,2620,0
20231212,155000,1334944065,2620,2620,2620,2620,0
20231212,154900,1334944065,2620,2620,2620,2620,0
20231212,154800,1334944065,2620,2620,2620,2620,0
20231212,154700,1334944065,2620,2620,2620,2620,0
20231212,154600,1334944065,2620,2620,2620,2620,0
20231212,154500,1334944065,2620,2620,2620,2620,0
20231212,154400,1334944065,2620,2620,2620,2620,0
20231212,154300,1334944065,2620,2620,2620,2620,0
20231212,154200,1334944065,2620,2620,2620,2620,0
20231212,154100,1334944065,2620,2620,2620,2620,0
20231212,154000,1334944065,2620,2620,2620,2620,0
20231212,153900,1334944065,2620,2620,2620,2620,0
20231212,153800,1334944065,2620,2620,2620,2620,4491
20231212,153700,1334944065,2620,2620,2620,2620,0
20231212,153600,1334944065,2620,2620,2620,2620,0
20231212,153500,1334944065,2620,2620,2620,2620,0
20231212,153400,1334944065,2620,2620,2620,2620,0
20231212,153300,1334944065,2620,2620,2620,2620,0
20231212,153200,1334944065,2620,2620,2620,2620,0
20231212,153100,1334944065,2620,2620,2620,2620,0
20231212,153000,1334944065,2620,2620,2620,2620,4491
20231212,152900,1323177645,2620,2620,2620,2620,0
20231212,152800,1323177645,2620,2620,2620,2620,0
20231212,152700,1323177645,2620,2620,2620,2620,0
20231212,152600,1323177645,2620,2620,2620,2620,0
20231212,152500,1323177645,2620,2620,2620,2620,0
20231212,152400,1323177645,2620,2620,2620,2620,0
20231212,152300,1323177645,2620,2620,2620,2620,0
20231212,152200,1323177645,2620,2620,2620,2620,0
20231212,152100,1323177645,2620,2620,2620,2620,0
20231212,152000,1323177645,2620,2620,2620,2620,0
20231212,151900,1323177645,2620,2625,2625,2610,95
20231212,151800,1322929325,2625,2615,2625,2615,173
20231212,151700,1322476400,2615,2615,2630,2605,4579
20231212,151600,1310523500,2615,2630,2635,2615,5501
20231212,151500,1296114020,2620,2630,2630,2620,4216
20231212,151400,1285037240,2630,2635,2635,2630,159
20231212,151300,1284618570,2635,2630,2635,2630,156
20231212,151200,1284208035,2635,2635,2635,2635,835
20231212,151100,1282007810,2640,2635,2640,2635,5045
20231212,151000,1268696510,2640,2640,2640,2635,6178
20231212,150900,1252411155,2640,2640,2640,2640,215
20231212,150800,1251843555,2640,2640,2640,2640,38
20231212,150700,1251743235,2640,2635,2640,2635,30
20231212,150600,1251664100,2640,2640,2640,2635,67
20231212,150500,1251487245,2640,2640,2640,2625,250
20231212,150400,1250828860,2640,2635,2640,2635,486
20231212,150300,1249546925,2635,2630,2640,2630,9362
20231212,150200,1224857995,2630,2630,2630,2630,2
20231212,150100,1224852735,2630,2630,2630,2630,10
20231212,150000,1224826435,2630,2630,2630,2630,1010
20231212,145900,1222170135,2630,2630,2630,2630,74
20231212,145800,1221975515,2630,2630,2630,2630,332
20231212,145700,1221102355,2625,2625,2625,2625,500
20231212,145600,1219789855,2630,2630,2630,2630,85
20231212,145500,1219566305,2630,2630,2630,2630,33
20231212,145400,1219479515,2635,2635,2635,2635,36
20231212,145300,1219384655,2640,2640,2640,2620,9051
20231212,145200,1195557885,2640,2640,2640,2640,2
20231212,145100,1195552605,2640,2640,2640,2640,1768
20231212,145000,1190885085,2640,2640,2640,2640,119
20231212,144900,1190570925,2640,2635,2640,2635,1147
20231212,144800,1187548480,2635,2635,2635,2635,552
20231212,144700,1186093960,2635,2640,2640,2630,2062
20231212,144600,1180664280,2635,2640,2645,2635,3296
20231212,144500,1171958410,2640,2640,2645,2635,1363
20231212,144400,1168360090,2640,2640,2640,2640,1005
20231212,144300,1165706890,2640,2640,2645,2635,12872
20231212,144200,1131696945,2640,2635,2640,2635,4340
20231212,144100,1120255545,2635,2640,2640,2630,2868
20231212,144000,1112700920,2630,2625,2635,2625,12928
20231212,143900,1078663430,2625,2625,2630,2625,368
20231212,143800,1077697375,2625,2615,2625,2615,2741
20231212,143700,1070511685,2615,2615,2615,2615,124
20231212,143600,1070187425,2615,2615,2615,2615,125
20231212,143500,1069860550,2615,2620,2620,2615,145
20231212,143400,1069481265,2620,2615,2620,2615,317
20231212,143300,1068652300,2620,2620,2620,2615,713
20231212,143200,1066785185,2625,2615,2625,2615,3793
20231212,143100,1056852170,2610,2610,2610,2610,4012
20231212,143000,1046380850,2610,2610,2610,2610,993
20231212,142900,1043789120,2610,2610,2610,2610,5
20231212,142800,1043776070,2610,2610,2610,2610,102
20231212,142700,1043509850,2610,2610,2610,2610,23
20231212,142600,1043449820,2605,2605,2605,2605,201
20231212,142500,1042926215,2600,2600,2600,2600,101
20231212,142400,1042663615,2610,2605,2610,2600,4229
20231212,142300,1031651390,2610,2610,2610,2610,6292
20231212,142200,1015229270,2620,2610,2620,2610,301
20231212,142100,1014443650,2620,2620,2620,2620,50
20231212,142000,1014312650,2620,2620,2620,2620,1
20231212,141900,1014310030,2610,2610,2620,2610,255
20231212,141800,1013644470,2610,2615,2620,2610,1386
20231212,141700,1010020090,2615,2615,2615,2615,100
20231212,141600,1009758590,2625,2625,2625,2625,5
20231212,141500,1009745465,2625,2620,2625,2620,572
20231212,141400,1008246790,2630,2630,2630,2630,0
20231212,141300,1008246790,2630,2630,2630,2615,7001
20231212,141200,989874425,2635,2630,2635,2630,2229
20231212,141100,984011510,2630,2625,2630,2625,7919
20231212,141000,963222630,2625,2620,2625,2620,1733
20231212,140900,958676465,2620,2620,2625,2615,1063
20231212,140800,955891400,2620,2620,2625,2620,1013
20231212,140700,953237325,2605,2615,2625,2605,12220
20231212,140600,921240070,2615,2610,2615,2605,1146
20231212,140500,918251475,2610,2600,2610,2600,4095
20231212,140400,907589770,2595,2595,2595,2595,0
20231212,140300,907589770,2595,2595,2595,2595,200
20231212,140200,907070770,2595,2595,2595,2595,900
20231212,140100,904735270,2600,2595,2600,2595,1053
20231212,140000,901998470,2590,2590,2590,2590,300
20231212,135900,901221470,2595,2595,2595,2595,0
20231212,135800,901221470,2595,2595,2595,2595,0
20231212,135700,901221470,2595,2595,2595,2595,21
20231212,135600,901166975,2585,2585,2585,2585,0
20231212,135500,901166975,2585,2595,2595,2585,285
20231212,135400,900430240,2585,2595,2595,2585,110
20231212,135300,900145790,2595,2590,2595,2590,6625
20231212,135200,882957210,2580,2580,2580,2580,1026
20231212,135100,880310130,2580,2580,2580,2580,600
20231212,135000,878762130,2580,2580,2580,2580,1262
20231212,134900,875506170,2585,2585,2585,2585,3219
20231212,134800,867185055,2590,2590,2590,2590,508
20231212,134700,865869335,2590,2590,2590,2590,0
20231212,134600,865869335,2590,2590,2590,2590,0
20231212,134500,865869335,2590,2590,2590,2590,75
20231212,134400,865675085,2595,2595,2595,2595,0
20231212,134300,865675085,2595,2590,2595,2590,202
20231212,134200,865151895,2595,2595,2595,2595,1
20231212,134100,865149300,2595,2595,2595,2595,3
20231212,134000,865141515,2595,2590,2595,2590,767
20231212,133900,863154965,2590,2590,2590,2590,1043
20231212,133800,860453595,2595,2595,2595,2595,4
20231212,133700,860443215,2595,2595,2595,2590,122
20231212,133600,860127125,2595,2590,2595,2590,275
20231212,133500,859414865,2590,2590,2590,2590,0
20231212,133400,859414865,2590,2595,2595,2590,257
20231212,133300,858748735,2595,2595,2595,2595,5
20231212,133200,858735760,2595,2590,2595,2590,2
20231212,133100,858730575,2590,2590,2590,2590,1068
20231212,133000,855964455,2590,2590,2590,2590,200
20231212,132900,855446455,2595,2590,2595,2590,52
20231212,132800,855311520,2595,2595,2595,2595,56
20231212,132700,855166200,2595,2595,2595,2595,30
20231212,132600,855088350,2600,2600,2600,2600,50
20231212,132500,854958350,2595,2595,2595,2595,16
20231212,132400,854916830,2585,2585,2585,2585,0
20231212,132300,854916830,2585,2590,2590,2585,502
20231212,132200,853616985,2600,2600,2600,2600,10
20231212,132100,853590985,2595,2590,2595,2590,14
20231212,132000,853554670,2595,2595,2595,2595,56
20231212,131900,853409350,2590,2590,2595,2590,470
20231212,131800,852191800,2595,2595,2595,2595,0
20231212,131700,852191800,2595,2595,2595,2595,173
20231212,131600,851742865,2590,2595,2595,2590,4742
20231212,131500,839457375,2590,2590,2590,2590,163
20231212,131400,839035205,2595,2595,2595,2595,1
20231212,131300,839032610,2595,2595,2595,2595,687
20231212,131200,837249845,2595,2595,2595,2590,478
20231212,131100,836009460,2600,2595,2600,2595,2355
20231212,131000,829897260,2600,2600,2600,2595,268
20231212,130900,829201460,2600,2600,2600,2600,730
20231212,130800,827303460,2600,2600,2600,2600,230
20231212,130700,826705460,2595,2600,2600,2595,180
20231212,130600,826237490,2600,2600,2600,2600,2
20231212,130500,826232290,2595,2595,2595,2595,1947
20231212,130400,821179825,2600,2600,2600,2600,124
20231212,130300,820857425,2600,2600,2600,2600,101
20231212,130200,820594825,2600,2600,2600,2600,0
20231212,130100,820594825,2600,2600,2600,2600,100
20231212,130000,820334825,2600,2600,2600,2600,1376
20231212,125900,816757225,2595,2600,2600,2595,4664
20231212,125800,804631025,2600,2600,2600,2600,100
20231212,125700,804371025,2600,2600,2600,2600,10
20231212,125600,804345025,2600,2600,2600,2595,829
20231212,125500,802192380,2600,2600,2600,2595,2271
20231212,125400,796297230,2595,2600,2600,2595,116
20231212,125300,795996205,2600,2600,2600,2600,2
20231212,125200,795991005,2600,2600,2600,2600,116
20231212,125100,795689405,2600,2600,2600,2600,1401
20231212,125000,792046805,2600,2600,2600,2600,110
20231212,124900,791760805,2600,2600,2600,2600,44
20231212,124800,791646405,2605,2605,2605,2605,0
20231212,124700,791646405,2605,2605,2605,2600,336
20231212,124600,790771225,2605,2600,2605,2600,76
20231212,124500,790573620,2600,2600,2600,2600,2061
20231212,124400,785215020,2600,2595,2600,2595,118
20231212,124300,784908275,2600,2600,2600,2600,15
20231212,124200,784869275,2600,2610,2610,2600,825
20231212,124100,782722025,2610,2610,2610,2610,51
20231212,124000,782588915,2615,2600,2620,2600,7213
20231212,123900,763735400,2600,2595,2600,2595,288
20231212,123800,762986605,2600,2600,2600,2600,263
20231212,123700,762302805,2600,2600,2600,2600,546
20231212,123600,760883205,2600,2595,2600,2595,166
20231212,123500,760452430,2590,2595,2595,2590,370
20231212,123400,759492285,2595,2590,2595,2590,164
20231212,123300,759066870,2595,2595,2600,2595,104
20231212,123200,758796635,2600,2590,2600,2590,805
20231212,123100,756711175,2595,2595,2595,2595,9
20231212,123000,756687820,2600,2600,2600,2590,1896
20231212,122900,751762550,2600,2600,2600,2600,731
20231212,122800,749861950,2600,2610,2610,2595,1912
20231212,122700,744892995,2610,2605,2610,2600,4677
20231212,122600,732716500,2620,2615,2620,2610,2804
20231212,122500,725390735,2615,2615,2615,2615,354
20231212,122400,724465025,2620,2610,2620,2610,2524
20231212,122300,717867265,2615,2615,2620,2610,2659
20231212,122200,710921900,2615,2615,2615,2610,3650
20231212,122100,701388725,2620,2620,2620,2600,2753
20231212,122000,694192175,2620,2595,2620,2595,12179
20231212,121900,662427070,2600,2590,2600,2590,5254
20231212,121800,648800505,2585,2585,2585,2585,6113
20231212,121700,632998400,2585,2580,2585,2580,533
20231212,121600,631622755,2580,2585,2585,2580,2248
20231212,121500,625822840,2585,2580,2585,2580,7959
20231212,121400,605258865,2575,2570,2575,2570,6108
20231212,121300,589549930,2565,2565,2565,2565,3102
20231212,121200,581593300,2565,2565,2565,2565,22
20231212,121100,581536870,2560,2560,2560,2560,0
20231212,121000,581536870,2560,2560,2560,2560,80
20231212,120900,581332070,2565,2565,2565,2565,2
20231212,120800,581326940,2565,2565,2565,2565,0
20231212,120700,581326940,2565,2565,2565,2565,500
20231212,120600,580044440,2560,2560,2560,2560,0
20231212,120500,580044440,2560,2560,2565,2560,300
20231212,120400,579275940,2565,2565,2565,2565,85
20231212,120300,579057915,2565,2565,2565,2565,0
20231212,120200,579057915,2565,2565,2565,2565,0
20231212,120100,579057915,2565,2565,2565,2565,200
20231212,120000,578544915,2565,2565,2565,2565,1
20231212,115900,578542350,2565,2565,2565,2565,100
20231212,115800,578285850,2565,2565,2565,2565,0
20231212,115700,578285850,2565,2565,2565,2555,813
20231212,115600,576203605,2555,2555,2555,2555,0
20231212,115500,576203605,2555,2555,2555,2555,1
20231212,115400,576201050,2565,2565,2565,2565,0
20231212,115300,576201050,2565,2560,2565,2550,2501
20231212,115200,569809620,2560,2560,2560,2555,1333
20231212,115100,566397240,2560,2560,2560,2560,2
20231212,115000,566392120,2560,2555,2560,2555,504
20231212,114900,565104380,2555,2555,2555,2555,0
20231212,114800,565104380,2555,2555,2555,2555,0
20231212,114700,565104380,2555,2555,2555,2555,550
20231212,114600,563699130,2560,2560,2560,2560,0
20231212,114500,563699130,2560,2560,2560,2560,0
20231212,114400,563699130,2560,2560,2560,2560,100
20231212,114300,563443130,2560,2560,2560,2560,1
20231212,114200,563440570,2550,2555,2555,2550,10
20231212,114100,563415050,2560,2555,2560,2555,324
20231212,114000,562587225,2560,2560,2560,2560,1
20231212,113900,562584665,2560,2560,2560,2560,2838
20231212,113800,555319385,2555,2555,2555,2555,500
20231212,113700,554041885,2560,2555,2560,2555,10
20231212,113600,554016330,2560,2560,2560,2560,241
20231212,113500,553399370,2560,2560,2560,2560,10
20231212,113400,553373770,2560,2560,2560,2560,166
20231212,113300,552948810,2560,2560,2560,2560,26
20231212,113200,552882250,2555,2555,2555,2555,121
20231212,113100,552573095,2560,2555,2560,2555,21
20231212,113000,552519435,2560,2560,2560,2560,0
20231212,112900,552519435,2560,2560,2560,2560,7
20231212,112800,552501515,2560,2560,2560,2560,62
20231212,112700,552342795,2560,2560,2560,2560,0
20231212,112600,552342795,2560,2560,2560,2560,0
20231212,112500,552342795,2560,2560,2560,2560,0
20231212,112400,552342795,2560,2555,2560,2555,111
20231212,112300,552059135,2560,2560,2560,2555,19
20231212,112200,552010545,2560,2560,2560,2560,3
20231212,112100,552002865,2555,2555,2555,2555,43
20231212,112000,551893000,2555,2555,2555,2545,76
20231212,111900,551699320,2555,2555,2555,2555,1
20231212,111800,551696765,2545,2545,2545,2545,100
20231212,111700,551442265,2545,2545,2545,2545,0
20231212,111600,551442265,2545,2550,2550,2545,2193
20231212,111500,545860580,2545,2545,2555,2545,513
20231212,111400,544551470,2550,2550,2555,2545,404
20231212,111300,543521720,2555,2555,2555,2550,111
20231212,111200,543238165,2555,2550,2555,2550,867
20231212,111100,541027225,2545,2550,2550,2545,29
20231212,111000,540953375,2545,2550,2550,2545,70
20231212,110900,540774900,2550,2545,2550,2545,501
20231212,110800,539499850,2550,2550,2550,2550,136
20231212,110700,539153050,2550,2550,2550,2550,200
20231212,110600,538643050,2560,2560,2560,2560,93
20231212,110500,538404970,2560,2560,2560,2550,271
20231212,110400,537713710,2560,2560,2560,2550,17
20231212,110300,537670340,2555,2550,2555,2550,810
20231212,110200,535604340,2550,2550,2550,2550,0
20231212,110100,535604340,2550,2545,2550,2545,27
20231212,110000,535535565,2550,2550,2550,2540,504
20231212,105900,534250895,2550,2550,2550,2550,57
20231212,105800,534105545,2550,2545,2550,2540,379
20231212,105700,533142860,2540,2540,2540,2535,1100
20231212,105600,530350795,2545,2550,2550,2545,127
20231212,105500,530027570,2550,2545,2550,2545,72
20231212,105400,529844260,2545,2540,2545,2540,502
20231212,105300,528566855,2540,2540,2545,2540,1952
20231212,105200,523608740,2540,2535,2540,2535,5469
20231212,105100,509742885,2540,2540,2540,2540,130
20231212,105000,509412685,2545,2540,2545,2540,501
20231212,104900,508140140,2545,2540,2545,2535,1128
20231212,104800,505278475,2540,2540,2540,2540,3502
20231212,104700,496383395,2545,2545,2545,2545,1233
20231212,104600,493245410,2550,2550,2550,2550,3
20231212,104500,493237760,2545,2550,2550,2545,507
20231212,104400,491947420,2550,2550,2550,2550,1000
20231212,104300,489397420,2550,2550,2550,2550,0
20231212,104200,489397420,2550,2550,2550,2550,0
20231212,104100,489397420,2550,2550,2550,2550,895
20231212,104000,487115170,2550,2550,2550,2550,260
20231212,103900,486452170,2555,2550,2555,2550,425
20231212,103800,485368225,2550,2545,2550,2540,658
20231212,103700,483695485,2545,2545,2545,2545,4362
20231212,103600,472594195,2545,2555,2555,2545,155
20231212,103500,472199110,2555,2555,2555,2555,201
20231212,103400,471685555,2555,2555,2555,2555,710
20231212,103300,469871505,2555,2555,2555,2555,130
20231212,103200,469539355,2555,2555,2555,2555,1235
20231212,103100,466383930,2555,2550,2555,2550,2983
20231212,103000,458769865,2555,2555,2555,2555,4
20231212,102900,458759645,2555,2555,2555,2555,27
20231212,102800,458690660,2555,2555,2555,2555,16
20231212,102700,458649780,2555,2555,2555,2555,5
20231212,102600,458637005,2555,2555,2555,2555,100
20231212,102500,458381505,2555,2555,2555,2555,51
20231212,102400,458251200,2550,2550,2550,2550,0
20231212,102300,458251200,2550,2550,2550,2550,1
20231212,102200,458248650,2550,2550,2550,2550,0
20231212,102100,458248650,2550,2550,2550,2550,603
20231212,102000,456711000,2550,2550,2550,2550,397
20231212,101900,455698650,2550,2550,2550,2550,208
20231212,101800,455168250,2550,2550,2550,2550,512
20231212,101700,453862650,2550,2550,2550,2550,19
20231212,101600,453814200,2555,2555,2555,2555,15
20231212,101500,453775875,2545,2550,2550,2545,20
20231212,101400,453724965,2545,2550,2550,2545,1912
20231212,101300,448852515,2550,2550,2555,2550,131
20231212,101200,448518415,2555,2555,2555,2555,0
20231212,101100,448518415,2555,2550,2555,2550,130
20231212,101000,448186910,2550,2550,2550,2550,20
20231212,100900,448135910,2555,2555,2555,2555,0
20231212,100800,448135910,2555,2555,2555,2555,231
20231212,100700,447545705,2555,2555,2555,2555,90
20231212,100600,447315755,2555,2550,2555,2550,599
20231212,100500,445788300,2550,2550,2550,2550,1450
20231212,100400,442090800,2550,2545,2550,2545,511
20231212,100300,440790250,2550,2550,2550,2545,388
20231212,100200,439801100,2550,2550,2550,2550,230
20231212,100100,439214600,2550,2545,2550,2540,1874
20231212,100000,434453225,2545,2545,2545,2545,224
20231212,095900,433883145,2545,2550,2550,2545,35
20231212,095800,433793920,2550,2545,2550,2545,6802
20231212,095700,416482825,2545,2550,2550,2545,13390
20231212,095600,382372945,2550,2550,2550,2550,247
20231212,095500,381743095,2550,2545,2550,2545,2265
20231212,095400,375968330,2550,2550,2550,2550,10
20231212,095300,375942830,2550,2550,2550,2550,61
20231212,095200,375787280,2555,2555,2555,2555,5
20231212,095100,375774505,2555,2550,2555,2550,3
20231212,095000,375766850,2550,2550,2550,2550,1616
20231212,094900,371646050,2545,2545,2550,2545,743
20231212,094800,369755045,2550,2550,2550,2545,84
20231212,094700,369541115,2550,2550,2550,2550,454
20231212,094600,368383415,2550,2550,2550,2550,1435
20231212,094500,364724165,2555,2550,2555,2550,202
20231212,094400,364209055,2555,2555,2555,2555,0
20231212,094300,364209055,2555,2555,2555,2555,19
20231212,094200,364160510,2555,2555,2555,2550,126
20231212,094100,363838830,2555,2550,2555,2550,2
20231212,094000,363833725,2555,2560,2560,2545,98
20231212,093900,363584170,2555,2555,2555,2545,3672
20231212,093800,354202780,2555,2555,2560,2550,243
20231212,093700,353582100,2560,2560,2560,2560,0
20231212,093600,353582100,2560,2560,2560,2550,484
20231212,093500,352347170,2560,2560,2560,2560,1433
20231212,093400,348678690,2560,2560,2560,2550,13
20231212,093300,348645500,2560,2555,2560,2545,6193
20231212,093200,332857365,2550,2550,2550,2550,4581
20231212,093100,321175815,2550,2550,2550,2545,944
20231212,093000,318773115,2550,2545,2550,2540,4127
20231212,092900,308284425,2545,2545,2545,2540,1737
20231212,092800,303868760,2545,2545,2550,2540,1407
20231212,092700,300289435,2545,2550,2550,2540,278
20231212,092600,299581945,2540,2535,2540,2535,13326
20231212,092500,265734825,2540,2545,2545,2540,258
20231212,092400,265079500,2540,2545,2545,2540,5806
20231212,092300,250327930,2540,2540,2540,2540,136
20231212,092200,249982490,2540,2540,2540,2535,4214
20231212,092100,239279945,2535,2535,2540,2535,3101
20231212,092000,231418895,2535,2530,2535,2530,1329
20231212,091900,228050015,2540,2525,2540,2515,10132
20231212,091800,202431180,2530,2530,2530,2520,7084
20231212,091700,184570350,2535,2535,2535,2535,454
20231212,091600,183419460,2535,2530,2535,2530,44
20231212,091500,183308110,2515,2535,2535,2510,14501
20231212,091400,146776615,2535,2530,2535,2530,694
20231212,091300,145019450,2530,2530,2540,2520,11480
20231212,091200,115979110,2530,2540,2545,2530,2157
20231212,091100,110509065,2545,2540,2545,2535,2602
20231212,091000,103911490,2545,2550,2550,2535,12946
20231212,090900,71058455,2545,2545,2550,2540,1835
20231212,090800,66389535,2550,2545,2550,2545,2827
20231212,090700,59194735,2550,2545,2550,2545,150
20231212,090600,58812395,2550,2560,2560,2550,2983
20231212,090500,51205425,2560,2555,2560,2555,57
20231212,090400,51059655,2560,2565,2565,2545,2551
20231212,090300,44557040,2565,2550,2565,2545,626
20231212,090200,42962780,2565,2555,2565,2540,3294
20231212,090100,34574585,2555,2550,2555,2545,6922
20231212,090000,16924255,2555,2565,2565,2555,6601