stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,190800,1272320700,2580,2580,2580,2580,7155
20231222,190700,1272320700,2580,2580,2580,2580,0
20231222,190600,1272320700,2580,2580,2580,2580,0
20231222,190500,1272320700,2580,2580,2580,2580,0
20231222,190400,1272320700,2580,2580,2580,2580,0
20231222,190300,1272320700,2580,2580,2580,2580,0
20231222,190200,1272320700,2580,2580,2580,2580,0
20231222,190100,1272320700,2580,2580,2580,2580,0
20231222,190000,1272320700,2580,2580,2580,2580,0
20231222,185900,1272320700,2580,2580,2580,2580,0
20231222,185800,1272320700,2580,2580,2580,2580,0
20231222,185700,1272320700,2580,2580,2580,2580,0
20231222,185600,1272320700,2580,2580,2580,2580,0
20231222,185500,1272320700,2580,2580,2580,2580,0
20231222,185400,1272320700,2580,2580,2580,2580,0
20231222,185300,1272320700,2580,2580,2580,2580,0
20231222,185200,1272320700,2580,2580,2580,2580,0
20231222,185100,1272320700,2580,2580,2580,2580,0
20231222,185000,1272320700,2580,2580,2580,2580,0
20231222,184900,1272320700,2580,2580,2580,2580,0
20231222,184800,1272320700,2580,2580,2580,2580,0
20231222,184700,1272320700,2580,2580,2580,2580,0
20231222,184600,1272320700,2580,2580,2580,2580,0
20231222,184500,1272320700,2580,2580,2580,2580,0
20231222,184400,1272320700,2580,2580,2580,2580,0
20231222,184300,1272320700,2580,2580,2580,2580,0
20231222,184200,1272320700,2580,2580,2580,2580,0
20231222,184100,1272320700,2580,2580,2580,2580,0
20231222,184000,1272320700,2580,2580,2580,2580,0
20231222,183900,1272320700,2580,2580,2580,2580,0
20231222,183800,1272320700,2580,2580,2580,2580,7155
20231222,183700,1272320700,2580,2580,2580,2580,0
20231222,183600,1272320700,2580,2580,2580,2580,0
20231222,183500,1272320700,2580,2580,2580,2580,0
20231222,183400,1272320700,2580,2580,2580,2580,0
20231222,183300,1272320700,2580,2580,2580,2580,0
20231222,183200,1272320700,2580,2580,2580,2580,0
20231222,183100,1272320700,2580,2580,2580,2580,0
20231222,183000,1272320700,2580,2580,2580,2580,0
20231222,182900,1272320700,2580,2580,2580,2580,0
20231222,182800,1272320700,2580,2580,2580,2580,0
20231222,182700,1272320700,2580,2580,2580,2580,0
20231222,182600,1272320700,2580,2580,2580,2580,0
20231222,182500,1272320700,2580,2580,2580,2580,0
20231222,182400,1272320700,2580,2580,2580,2580,0
20231222,182300,1272320700,2580,2580,2580,2580,0
20231222,182200,1272320700,2580,2580,2580,2580,0
20231222,182100,1272320700,2580,2580,2580,2580,0
20231222,182000,1272320700,2580,2580,2580,2580,0
20231222,181900,1272320700,2580,2580,2580,2580,0
20231222,181800,1272320700,2580,2580,2580,2580,0
20231222,181700,1272320700,2580,2580,2580,2580,0
20231222,181600,1272320700,2580,2580,2580,2580,0
20231222,181500,1272320700,2580,2580,2580,2580,0
20231222,181400,1272320700,2580,2580,2580,2580,0
20231222,181300,1272320700,2580,2580,2580,2580,0
20231222,181200,1272320700,2580,2580,2580,2580,0
20231222,181100,1272320700,2580,2580,2580,2580,0
20231222,181000,1272320700,2580,2580,2580,2580,0
20231222,180900,1272320700,2580,2580,2580,2580,0
20231222,180800,1272320700,2580,2580,2580,2580,7155
20231222,180700,1272320700,2580,2580,2580,2580,0
20231222,180600,1272320700,2580,2580,2580,2580,0
20231222,180500,1272320700,2580,2580,2580,2580,0
20231222,180400,1272320700,2580,2580,2580,2580,0
20231222,180300,1272320700,2580,2580,2580,2580,0
20231222,180200,1272320700,2580,2580,2580,2580,0
20231222,180100,1272320700,2580,2580,2580,2580,0
20231222,180000,1272320700,2580,2580,2580,2580,0
20231222,175900,1272320700,2580,2580,2580,2580,0
20231222,175800,1272320700,2580,2580,2580,2580,0
20231222,175700,1272320700,2580,2580,2580,2580,0
20231222,175600,1272320700,2580,2580,2580,2580,0
20231222,175500,1272320700,2580,2580,2580,2580,0
20231222,175400,1272320700,2580,2580,2580,2580,0
20231222,175300,1272320700,2580,2580,2580,2580,0
20231222,175200,1272320700,2580,2580,2580,2580,0
20231222,175100,1272320700,2580,2580,2580,2580,0
20231222,175000,1272320700,2580,2580,2580,2580,0
20231222,174900,1272320700,2580,2580,2580,2580,0
20231222,174800,1272320700,2580,2580,2580,2580,0
20231222,174700,1272320700,2580,2580,2580,2580,0
20231222,174600,1272320700,2580,2580,2580,2580,0
20231222,174500,1272320700,2580,2580,2580,2580,0
20231222,174400,1272320700,2580,2580,2580,2580,0
20231222,174300,1272320700,2580,2580,2580,2580,0
20231222,174200,1272320700,2580,2580,2580,2580,0
20231222,174100,1272320700,2580,2580,2580,2580,0
20231222,174000,1272320700,2580,2580,2580,2580,0
20231222,173900,1272320700,2580,2580,2580,2580,0
20231222,173800,1272320700,2580,2580,2580,2580,7155
20231222,173700,1272320700,2580,2580,2580,2580,0
20231222,173600,1272320700,2580,2580,2580,2580,0
20231222,173500,1272320700,2580,2580,2580,2580,0
20231222,173400,1272320700,2580,2580,2580,2580,0
20231222,173300,1272320700,2580,2580,2580,2580,0
20231222,173200,1272320700,2580,2580,2580,2580,0
20231222,173100,1272320700,2580,2580,2580,2580,0
20231222,173000,1272320700,2580,2580,2580,2580,0
20231222,172900,1272320700,2580,2580,2580,2580,0
20231222,172800,1272320700,2580,2580,2580,2580,0
20231222,172700,1272320700,2580,2580,2580,2580,0
20231222,172600,1272320700,2580,2580,2580,2580,0
20231222,172500,1272320700,2580,2580,2580,2580,0
20231222,172400,1272320700,2580,2580,2580,2580,0
20231222,172300,1272320700,2580,2580,2580,2580,0
20231222,172200,1272320700,2580,2580,2580,2580,0
20231222,172100,1272320700,2580,2580,2580,2580,0
20231222,172000,1272320700,2580,2580,2580,2580,0
20231222,171900,1272320700,2580,2580,2580,2580,0
20231222,171800,1272320700,2580,2580,2580,2580,0
20231222,171700,1272320700,2580,2580,2580,2580,0
20231222,171600,1272320700,2580,2580,2580,2580,0
20231222,171500,1272320700,2580,2580,2580,2580,0
20231222,171400,1272320700,2580,2580,2580,2580,0
20231222,171300,1272320700,2580,2580,2580,2580,0
20231222,171200,1272320700,2580,2580,2580,2580,0
20231222,171100,1272320700,2580,2580,2580,2580,0
20231222,171000,1272320700,2580,2580,2580,2580,0
20231222,170900,1272320700,2580,2580,2580,2580,0
20231222,170800,1272320700,2580,2580,2580,2580,7155
20231222,170700,1272320700,2580,2580,2580,2580,0
20231222,170600,1272320700,2580,2580,2580,2580,0
20231222,170500,1272320700,2580,2580,2580,2580,0
20231222,170400,1272320700,2580,2580,2580,2580,0
20231222,170300,1272320700,2580,2580,2580,2580,0
20231222,170200,1272320700,2580,2580,2580,2580,0
20231222,170100,1272320700,2580,2580,2580,2580,0
20231222,170000,1272320700,2580,2580,2580,2580,0
20231222,165900,1272320700,2580,2580,2580,2580,0
20231222,165800,1272320700,2580,2580,2580,2580,0
20231222,165700,1272320700,2580,2580,2580,2580,0
20231222,165600,1272320700,2580,2580,2580,2580,0
20231222,165500,1272320700,2580,2580,2580,2580,0
20231222,165400,1272320700,2580,2580,2580,2580,0
20231222,165300,1272320700,2580,2580,2580,2580,0
20231222,165200,1272320700,2580,2580,2580,2580,0
20231222,165100,1272320700,2580,2580,2580,2580,0
20231222,165000,1272320700,2580,2580,2580,2580,0
20231222,164900,1272320700,2580,2580,2580,2580,0
20231222,164800,1272320700,2580,2580,2580,2580,0
20231222,164700,1272320700,2580,2580,2580,2580,0
20231222,164600,1272320700,2580,2580,2580,2580,0
20231222,164500,1272320700,2580,2580,2580,2580,0
20231222,164400,1272320700,2580,2580,2580,2580,0
20231222,164300,1272320700,2580,2580,2580,2580,0
20231222,164200,1272320700,2580,2580,2580,2580,0
20231222,164100,1272320700,2580,2580,2580,2580,0
20231222,164000,1272320700,2580,2580,2580,2580,0
20231222,163900,1272320700,2580,2580,2580,2580,0
20231222,163800,1272320700,2580,2580,2580,2580,7155
20231222,163700,1272320700,2580,2580,2580,2580,0
20231222,163600,1272320700,2580,2580,2580,2580,0
20231222,163500,1272320700,2580,2580,2580,2580,0
20231222,163400,1272320700,2580,2580,2580,2580,0
20231222,163300,1272320700,2580,2580,2580,2580,0
20231222,163200,1272320700,2580,2580,2580,2580,0
20231222,163100,1272320700,2580,2580,2580,2580,0
20231222,163000,1272320700,2580,2580,2580,2580,0
20231222,162900,1272320700,2580,2580,2580,2580,0
20231222,162800,1272320700,2580,2580,2580,2580,0
20231222,162700,1272320700,2580,2580,2580,2580,0
20231222,162600,1272320700,2580,2580,2580,2580,0
20231222,162500,1272320700,2580,2580,2580,2580,0
20231222,162400,1272320700,2580,2580,2580,2580,0
20231222,162300,1272320700,2580,2580,2580,2580,0
20231222,162200,1272320700,2580,2580,2580,2580,0
20231222,162100,1272320700,2580,2580,2580,2580,0
20231222,162000,1272320700,2580,2580,2580,2580,0
20231222,161900,1272320700,2580,2580,2580,2580,0
20231222,161800,1272320700,2580,2580,2580,2580,0
20231222,161700,1272320700,2580,2580,2580,2580,0
20231222,161600,1272320700,2580,2580,2580,2580,0
20231222,161500,1272320700,2580,2580,2580,2580,0
20231222,161400,1272320700,2580,2580,2580,2580,0
20231222,161300,1272320700,2580,2580,2580,2580,0
20231222,161200,1272320700,2580,2580,2580,2580,0
20231222,161100,1272320700,2580,2580,2580,2580,0
20231222,161000,1272320700,2580,2580,2580,2580,0
20231222,160900,1272320700,2580,2580,2580,2580,0
20231222,160800,1272320700,2580,2580,2580,2580,7155
20231222,160700,1272320700,2580,2580,2580,2580,0
20231222,160600,1272320700,2580,2580,2580,2580,0
20231222,160500,1272320700,2580,2580,2580,2580,0
20231222,160400,1272320700,2580,2580,2580,2580,0
20231222,160300,1272320700,2580,2580,2580,2580,0
20231222,160200,1272320700,2580,2580,2580,2580,0
20231222,160100,1272320700,2580,2580,2580,2580,0
20231222,160000,1272320700,2580,2580,2580,2580,0
20231222,155900,1272320700,2580,2580,2580,2580,0
20231222,155800,1272320700,2580,2580,2580,2580,0
20231222,155700,1272320700,2580,2580,2580,2580,0
20231222,155600,1272320700,2580,2580,2580,2580,0
20231222,155500,1272320700,2580,2580,2580,2580,0
20231222,155400,1272320700,2580,2580,2580,2580,0
20231222,155300,1272320700,2580,2580,2580,2580,0
20231222,155200,1272320700,2580,2580,2580,2580,0
20231222,155100,1272320700,2580,2580,2580,2580,0
20231222,155000,1272320700,2580,2580,2580,2580,0
20231222,154900,1272320700,2580,2580,2580,2580,0
20231222,154800,1272320700,2580,2580,2580,2580,0
20231222,154700,1272320700,2580,2580,2580,2580,0
20231222,154600,1272320700,2580,2580,2580,2580,0
20231222,154500,1272320700,2580,2580,2580,2580,0
20231222,154400,1272320700,2580,2580,2580,2580,0
20231222,154300,1272320700,2580,2580,2580,2580,0
20231222,154200,1272320700,2580,2580,2580,2580,0
20231222,154100,1272320700,2580,2580,2580,2580,0
20231222,154000,1272320700,2580,2580,2580,2580,0
20231222,153900,1272320700,2580,2580,2580,2580,0
20231222,153800,1272320700,2580,2580,2580,2580,7155
20231222,153700,1272320700,2580,2580,2580,2580,0
20231222,153600,1272320700,2580,2580,2580,2580,0
20231222,153500,1272320700,2580,2580,2580,2580,0
20231222,153400,1272320700,2580,2580,2580,2580,0
20231222,153300,1272320700,2580,2580,2580,2580,0
20231222,153200,1272320700,2580,2580,2580,2580,0
20231222,153100,1272320700,2580,2580,2580,2580,0
20231222,153000,1272320700,2580,2580,2580,2580,7155
20231222,152900,1253860800,2590,2590,2590,2590,0
20231222,152800,1253860800,2590,2590,2590,2590,0
20231222,152700,1253860800,2590,2590,2590,2590,0
20231222,152600,1253860800,2590,2590,2590,2590,0
20231222,152500,1253860800,2590,2590,2590,2590,0
20231222,152400,1253860800,2590,2590,2590,2590,0
20231222,152300,1253860800,2590,2590,2590,2590,0
20231222,152200,1253860800,2590,2590,2590,2590,0
20231222,152100,1253860800,2590,2590,2590,2590,0
20231222,152000,1253860800,2590,2590,2590,2590,0
20231222,151900,1253860800,2590,2585,2590,2585,70
20231222,151800,1253679795,2590,2585,2590,2580,312
20231222,151700,1252874765,2585,2585,2585,2580,2398
20231222,151600,1246676185,2585,2585,2585,2585,0
20231222,151500,1246676185,2585,2585,2585,2585,0
20231222,151400,1246676185,2585,2585,2585,2585,566
20231222,151300,1245213075,2580,2580,2580,2580,0
20231222,151200,1245213075,2580,2580,2585,2580,3509
20231222,151100,1236149695,2580,2585,2585,2580,610
20231222,151000,1234575845,2585,2585,2585,2585,20
20231222,150900,1234524145,2585,2585,2585,2585,50
20231222,150800,1234394895,2585,2585,2585,2585,634
20231222,150700,1232756005,2580,2580,2585,2580,3099
20231222,150600,1224760360,2580,2580,2580,2580,55
20231222,150500,1224618460,2585,2585,2585,2585,0
20231222,150400,1224618460,2585,2585,2585,2585,110
20231222,150300,1224334110,2585,2585,2585,2585,201
20231222,150200,1223814525,2585,2580,2585,2580,791
20231222,150100,1221772290,2585,2585,2585,2585,0
20231222,150000,1221772290,2585,2585,2585,2585,3
20231222,145900,1221764535,2590,2590,2590,2575,2070
20231222,145800,1216405785,2590,2585,2590,2570,14410
20231222,145700,1179312895,2585,2585,2590,2585,2307
20231222,145600,1173349295,2585,2580,2585,2580,601
20231222,145500,1171798530,2580,2585,2585,2580,1686
20231222,145400,1167447650,2580,2580,2580,2575,1767
20231222,145300,1162888815,2580,2580,2580,2575,4304
20231222,145200,1151805495,2580,2580,2580,2575,6670
20231222,145100,1134629110,2580,2580,2580,2580,320
20231222,145000,1133803510,2580,2580,2585,2580,2830
20231222,144900,1126498730,2580,2580,2580,2580,1123
20231222,144800,1123601390,2580,2575,2580,2575,1050
20231222,144700,1120897390,2580,2580,2580,2580,413
20231222,144600,1119831850,2580,2585,2585,2580,2221
20231222,144500,1114101170,2585,2585,2585,2585,51
20231222,144400,1113969335,2575,2575,2575,2575,0
20231222,144300,1113969335,2575,2580,2580,2575,1750
20231222,144200,1109461530,2575,2580,2580,2575,7510
20231222,144100,1090087675,2585,2585,2585,2585,1
20231222,144000,1090085090,2585,2585,2585,2585,175
20231222,143900,1089632715,2585,2585,2585,2585,32
20231222,143800,1089549995,2585,2585,2585,2585,42
20231222,143700,1089441425,2585,2585,2585,2585,631
20231222,143600,1087810290,2585,2585,2585,2585,377
20231222,143500,1086835745,2595,2590,2595,2590,1100
20231222,143400,1083986245,2595,2595,2595,2595,0
20231222,143300,1083986245,2595,2595,2595,2595,0
20231222,143200,1083986245,2595,2595,2595,2595,400
20231222,143100,1082948245,2595,2590,2595,2590,300
20231222,143000,1082169900,2590,2590,2590,2585,295
20231222,142900,1081406390,2595,2595,2595,2595,505
20231222,142800,1080095915,2595,2595,2595,2595,1
20231222,142700,1080093320,2580,2585,2585,2580,645
20231222,142600,1078428965,2595,2595,2595,2595,20
20231222,142500,1078377065,2595,2595,2595,2595,6
20231222,142400,1078361495,2585,2585,2585,2585,0
20231222,142300,1078361495,2585,2585,2585,2585,201
20231222,142200,1077841910,2580,2580,2580,2580,5811
20231222,142100,1062849530,2580,2580,2580,2575,2211
20231222,142000,1057147865,2580,2585,2585,2580,460
20231222,141900,1055961055,2585,2585,2585,2585,267
20231222,141800,1055270860,2580,2580,2580,2580,1500
20231222,141700,1051400860,2580,2580,2580,2580,4530
20231222,141600,1039713460,2580,2585,2585,2580,462
20231222,141500,1038520995,2585,2585,2585,2585,203
20231222,141400,1037996240,2590,2585,2590,2585,144
20231222,141300,1037623780,2585,2585,2585,2585,4773
20231222,141200,1025285575,2590,2590,2590,2590,15
20231222,141100,1025246725,2590,2590,2590,2590,11
20231222,141000,1025218235,2590,2590,2590,2590,17
20231222,140900,1025174205,2595,2595,2595,2595,7
20231222,140800,1025156040,2595,2595,2595,2590,535
20231222,140700,1023768280,2595,2595,2595,2590,91
20231222,140600,1023532535,2595,2595,2595,2595,0
20231222,140500,1023532535,2595,2595,2595,2585,102
20231222,140400,1023268845,2585,2595,2595,2585,179
20231222,140300,1022806040,2595,2595,2595,2595,1
20231222,140200,1022803445,2595,2595,2595,2590,148
20231222,140100,1022419435,2600,2600,2600,2585,3056
20231222,140000,1014516710,2600,2595,2600,2595,292
20231222,135900,1013758965,2600,2600,2600,2600,0
20231222,135800,1013758965,2600,2600,2600,2600,10
20231222,135700,1013732965,2600,2595,2600,2595,122
20231222,135600,1013416370,2590,2595,2595,2590,121
20231222,135500,1013102875,2595,2595,2595,2595,3853
20231222,135400,1003104340,2595,2595,2595,2595,1500
20231222,135300,999211840,2595,2595,2595,2595,121
20231222,135200,998897845,2590,2590,2590,2585,262
20231222,135100,998219575,2595,2595,2595,2595,200
20231222,135000,997700575,2595,2590,2595,2590,64
20231222,134900,997534810,2595,2590,2595,2590,42
20231222,134800,997426025,2595,2595,2595,2595,0
20231222,134700,997426025,2595,2595,2595,2595,0
20231222,134600,997426025,2595,2595,2595,2595,303
20231222,134500,996639740,2595,2595,2595,2585,102
20231222,134400,996375060,2595,2590,2595,2585,959
20231222,134300,993892100,2585,2590,2590,2585,1565
20231222,134200,989838805,2590,2590,2590,2590,109
20231222,134100,989556495,2590,2590,2590,2590,51
20231222,134000,989424405,2590,2590,2590,2590,6
20231222,133900,989408865,2590,2590,2590,2585,1905
20231222,133800,984484405,2590,2595,2595,2590,25
20231222,133700,984419650,2590,2590,2595,2590,990
20231222,133600,981855460,2595,2595,2595,2595,0
20231222,133500,981855460,2595,2590,2595,2590,1182
20231222,133400,978794070,2590,2590,2590,2590,500
20231222,133300,977499070,2590,2590,2590,2585,160
20231222,133200,977084910,2590,2585,2590,2585,136
20231222,133100,976732840,2585,2585,2585,2585,550
20231222,133000,975311090,2585,2585,2585,2585,894
20231222,132900,973000100,2585,2585,2585,2580,363
20231222,132800,972063245,2585,2585,2585,2585,3013
20231222,132700,964274640,2585,2585,2585,2585,1126
20231222,132600,961363930,2585,2585,2585,2585,50
20231222,132500,961234680,2585,2585,2585,2580,195
20231222,132400,960731300,2585,2585,2585,2585,260
20231222,132300,960059200,2580,2580,2580,2580,245
20231222,132200,959427100,2580,2580,2580,2580,872
20231222,132100,957177340,2580,2580,2580,2575,2137
20231222,132000,951666380,2585,2585,2585,2585,51
20231222,131900,951534545,2585,2580,2585,2580,591
20231222,131800,950009760,2585,2580,2585,2580,818
20231222,131700,947897945,2580,2585,2585,2580,6588
20231222,131600,930899385,2585,2580,2585,2580,305
20231222,131500,930110980,2585,2580,2585,2580,1504
20231222,131400,926229115,2580,2585,2585,2580,71
20231222,131300,926045585,2580,2580,2585,2580,2282
20231222,131200,920157520,2585,2585,2585,2580,1136
20231222,131100,917221370,2580,2580,2580,2580,299
20231222,131000,916449950,2580,2585,2585,2580,941
20231222,130900,914019940,2585,2590,2590,2585,7009
20231222,130800,895901670,2595,2595,2595,2590,6441
20231222,130700,879218430,2600,2600,2600,2600,0
20231222,130600,879218430,2600,2600,2600,2600,320
20231222,130500,878386430,2600,2590,2600,2590,1514
20231222,130400,874460170,2600,2595,2600,2595,236
20231222,130300,873847735,2600,2595,2600,2595,809
20231222,130200,871746365,2595,2595,2595,2595,3782
20231222,130100,861932075,2595,2595,2595,2595,47
20231222,130000,861810110,2595,2600,2600,2595,247
20231222,125900,861169105,2600,2600,2600,2600,60
20231222,125800,861013105,2600,2600,2600,2600,795
20231222,125700,858946105,2600,2600,2600,2600,1140
20231222,125600,855982105,2605,2605,2605,2605,0
20231222,125500,855982105,2605,2605,2605,2605,1
20231222,125400,855979500,2605,2605,2605,2605,2
20231222,125300,855974290,2595,2605,2605,2595,21109
20231222,125200,801120605,2605,2605,2605,2600,729
20231222,125100,799224060,2605,2605,2605,2605,49
20231222,125000,799096415,2605,2605,2605,2605,420
20231222,124900,798002315,2605,2605,2605,2605,20
20231222,124800,797950215,2605,2605,2605,2605,10
20231222,124700,797924165,2605,2600,2605,2600,759
20231222,124600,795950760,2600,2600,2600,2600,0
20231222,124500,795950760,2600,2605,2605,2600,99
20231222,124400,795693015,2605,2605,2605,2605,373
20231222,124300,794721350,2605,2605,2605,2605,629
20231222,124200,793082805,2605,2605,2605,2605,0
20231222,124100,793082805,2605,2605,2605,2605,17
20231222,124000,793038520,2605,2605,2605,2605,3061
20231222,123900,785064615,2610,2610,2610,2610,35
20231222,123800,784973265,2610,2610,2610,2610,66
20231222,123700,784801005,2610,2610,2610,2610,30
20231222,123600,784722705,2610,2610,2610,2605,868
20231222,123500,782459400,2610,2610,2610,2610,0
20231222,123400,782459400,2610,2610,2610,2610,1001
20231222,123300,779846790,2610,2605,2610,2605,2696
20231222,123200,772812180,2610,2605,2610,2605,600
20231222,123100,771247680,2610,2610,2610,2610,0
20231222,123000,771247680,2610,2610,2610,2610,0
20231222,122900,771247680,2610,2610,2610,2610,513
20231222,122800,769908750,2610,2610,2610,2610,0
20231222,122700,769908750,2610,2615,2615,2610,1653
20231222,122600,765594160,2620,2620,2620,2620,10
20231222,122500,765567960,2620,2620,2620,2620,30
20231222,122400,765489360,2620,2615,2620,2615,120
20231222,122300,765175460,2610,2610,2610,2610,100
20231222,122200,764914460,2610,2610,2610,2610,757
20231222,122100,762938690,2610,2610,2610,2610,1500
20231222,122000,759023690,2610,2610,2610,2610,0
20231222,121900,759023690,2610,2620,2620,2610,1051
20231222,121800,756277065,2620,2615,2620,2615,3329
20231222,121700,747571680,2615,2615,2615,2615,1
20231222,121600,747569065,2615,2610,2615,2610,133
20231222,121500,747221930,2610,2610,2610,2610,171
20231222,121400,746775620,2615,2605,2615,2605,177
20231222,121300,746313715,2605,2605,2605,2605,2427
20231222,121200,739991380,2605,2600,2605,2600,633
20231222,121100,738345355,2600,2600,2600,2600,2
20231222,121000,738340155,2600,2600,2600,2600,30
20231222,120900,738262155,2605,2605,2605,2605,219
20231222,120800,737691660,2600,2605,2605,2600,1148
20231222,120700,734706835,2605,2605,2605,2605,18
20231222,120600,734659945,2600,2600,2600,2600,1074
20231222,120500,731867545,2600,2600,2600,2600,55
20231222,120400,731724545,2600,2600,2600,2600,589
20231222,120300,730193145,2600,2600,2600,2600,414
20231222,120200,729116745,2600,2600,2600,2600,150
20231222,120100,728726745,2600,2600,2600,2595,430
20231222,120000,727610865,2600,2600,2600,2600,155
20231222,115900,727207865,2600,2600,2600,2600,6
20231222,115800,727192265,2595,2600,2600,2595,1524
20231222,115700,723230535,2600,2600,2600,2600,1440
20231222,115600,719486535,2600,2595,2600,2595,2328
20231222,115500,713443735,2595,2595,2595,2595,10
20231222,115400,713417785,2595,2600,2600,2595,9063
20231222,115300,689854685,2605,2600,2605,2600,310
20231222,115200,689048185,2605,2605,2605,2605,14
20231222,115100,689011715,2605,2605,2605,2605,96
20231222,115000,688761635,2605,2605,2605,2605,0
20231222,114900,688761635,2605,2600,2605,2600,55
20231222,114800,688618610,2605,2605,2605,2605,141
20231222,114700,688251305,2605,2605,2605,2605,15
20231222,114600,688212230,2605,2605,2605,2600,224
20231222,114500,687628730,2605,2605,2605,2600,367
20231222,114400,686674015,2600,2600,2600,2600,520
20231222,114300,685322015,2605,2600,2605,2600,147
20231222,114200,684939740,2605,2605,2605,2605,0
20231222,114100,684939740,2605,2605,2605,2605,0
20231222,114000,684939740,2605,2605,2605,2605,0
20231222,113900,684939740,2605,2605,2605,2605,20
20231222,113800,684887640,2605,2600,2605,2600,421
20231222,113700,683793035,2605,2605,2605,2605,79
20231222,113600,683587240,2600,2600,2600,2600,654
20231222,113500,681886840,2600,2600,2600,2600,760
20231222,113400,679910840,2600,2600,2600,2595,1941
20231222,113300,674864360,2605,2610,2615,2600,2667
20231222,113200,667905845,2605,2610,2610,2605,51
20231222,113100,667772895,2595,2615,2615,2595,35631
20231222,113000,575017780,2615,2610,2615,2610,58
20231222,112900,574866130,2610,2610,2610,2610,0
20231222,112800,574866130,2610,2610,2610,2610,50
20231222,112700,574735630,2615,2615,2615,2615,156
20231222,112600,574327690,2610,2610,2610,2610,2982
20231222,112500,566544670,2620,2620,2620,2620,105
20231222,112400,566269570,2620,2610,2620,2610,34
20231222,112300,566180700,2620,2620,2620,2620,13
20231222,112200,566146640,2620,2620,2620,2610,1310
20231222,112100,562721370,2620,2620,2620,2610,4960
20231222,112000,549775670,2620,2620,2620,2610,3031
20231222,111900,541864215,2620,2615,2620,2615,1093
20231222,111800,539005805,2620,2620,2620,2620,20
20231222,111700,538953405,2620,2615,2620,2615,702
20231222,111600,537114920,2620,2615,2620,2615,539
20231222,111500,535702745,2620,2615,2620,2615,608
20231222,111400,534112815,2620,2620,2620,2615,25
20231222,111300,534047335,2620,2620,2620,2620,31
20231222,111200,533966115,2615,2620,2620,2615,1510
20231222,111100,530012415,2620,2615,2620,2615,2
20231222,111000,530007180,2620,2620,2620,2620,0
20231222,110900,530007180,2620,2620,2620,2620,9
20231222,110800,529983600,2620,2620,2620,2610,4551
20231222,110700,518104945,2615,2615,2615,2615,21
20231222,110600,518050030,2615,2615,2615,2615,5
20231222,110500,518036955,2620,2615,2620,2615,170
20231222,110400,517592055,2620,2620,2620,2620,36
20231222,110300,517497735,2620,2620,2620,2615,244
20231222,110200,516859605,2620,2620,2620,2620,40
20231222,110100,516754805,2620,2620,2620,2615,134
20231222,110000,516404210,2620,2620,2620,2620,10
20231222,105900,516378010,2620,2620,2620,2620,435
20231222,105800,515238310,2620,2615,2620,2610,4825
20231222,105700,502625815,2620,2630,2630,2620,3392
20231222,105600,493737935,2630,2630,2630,2630,0
20231222,105500,493737935,2630,2630,2630,2630,50
20231222,105400,493606435,2630,2630,2630,2630,1113
20231222,105300,490679245,2620,2625,2625,2620,564
20231222,105200,489200565,2625,2625,2625,2625,103
20231222,105100,488930190,2630,2630,2630,2630,1
20231222,105000,488927560,2620,2620,2620,2620,0
20231222,104900,488927560,2620,2630,2630,2620,7484
20231222,104800,469315370,2625,2625,2625,2625,2000
20231222,104700,464065370,2630,2625,2630,2625,634
20231222,104600,462401115,2625,2625,2625,2625,293
20231222,104500,461631990,2625,2625,2625,2625,295
20231222,104400,460857615,2625,2625,2625,2620,716
20231222,104300,458981615,2625,2630,2630,2625,775
20231222,104200,456947190,2630,2630,2630,2625,152
20231222,104100,456547435,2630,2625,2630,2620,72
20231222,104000,456358435,2630,2625,2630,2620,1453
20231222,103900,452545425,2630,2630,2630,2630,100
20231222,103800,452282425,2630,2630,2630,2630,179
20231222,103700,451811655,2630,2625,2630,2625,684
20231222,103600,450015905,2620,2620,2620,2620,500
20231222,103500,448705905,2625,2625,2625,2625,15
20231222,103400,448666530,2625,2625,2625,2625,9
20231222,103300,448642905,2625,2625,2625,2625,162
20231222,103200,448217655,2620,2620,2620,2620,251
20231222,103100,447560035,2620,2625,2625,2620,327
20231222,103000,446701665,2625,2630,2630,2625,202
20231222,102900,446171410,2625,2625,2625,2625,125
20231222,102800,445843285,2625,2625,2625,2625,61
20231222,102700,445683160,2625,2620,2625,2620,79
20231222,102600,445476115,2625,2625,2625,2620,726
20231222,102500,443573725,2625,2625,2625,2625,2
20231222,102400,443568475,2625,2620,2625,2620,67
20231222,102300,443392850,2620,2620,2620,2620,0
20231222,102200,443392850,2620,2620,2620,2620,0
20231222,102100,443392850,2620,2625,2625,2620,105
20231222,102000,443117725,2625,2625,2625,2625,41
20231222,101900,443010100,2625,2625,2625,2625,1110
20231222,101800,440096350,2620,2620,2620,2620,0
20231222,101700,440096350,2620,2620,2620,2620,100
20231222,101600,439834350,2620,2620,2620,2620,2210
20231222,101500,434044150,2620,2625,2625,2620,1608
20231222,101400,429831150,2625,2625,2625,2625,104
20231222,101300,429558150,2625,2620,2625,2620,60
20231222,101200,429400930,2625,2625,2625,2625,220
20231222,101100,428823430,2625,2625,2625,2625,2
20231222,101000,428818180,2625,2630,2630,2625,2466
20231222,100900,422344760,2630,2625,2630,2625,1281
20231222,100800,418981985,2625,2625,2625,2625,100
20231222,100700,418719485,2630,2625,2630,2625,1008
20231222,100600,416073445,2630,2635,2635,2630,232
20231222,100500,415463265,2635,2635,2635,2630,1354
20231222,100400,411900510,2635,2635,2635,2635,70
20231222,100300,411716060,2635,2630,2635,2630,594
20231222,100200,410153835,2635,2630,2635,2630,200
20231222,100100,409627055,2635,2630,2635,2630,857
20231222,100000,407370265,2635,2635,2635,2635,64
20231222,095900,407201625,2635,2635,2635,2635,17
20231222,095800,407156830,2635,2630,2635,2630,79
20231222,095700,406949025,2635,2635,2635,2635,3921
20231222,095600,396617190,2635,2630,2635,2620,550
20231222,095500,395171295,2625,2625,2625,2625,559
20231222,095400,393703920,2625,2625,2625,2625,437
20231222,095300,392556795,2625,2625,2625,2620,56
20231222,095200,392410045,2625,2625,2625,2625,89
20231222,095100,392176420,2625,2625,2625,2625,89
20231222,095000,391942795,2625,2625,2630,2625,1400
20231222,094900,388267790,2625,2625,2625,2620,231
20231222,094800,387662525,2625,2620,2625,2620,502
20231222,094700,386347275,2625,2625,2625,2620,42
20231222,094600,386237095,2625,2615,2625,2615,483
20231222,094500,384974020,2615,2615,2615,2615,1403
20231222,094400,381305175,2615,2615,2615,2615,507
20231222,094300,379979370,2615,2610,2615,2610,122
20231222,094200,379660930,2610,2610,2610,2605,139
20231222,094100,379298640,2605,2610,2610,2600,9064
20231222,094000,355677345,2610,2610,2615,2610,2204
20231222,093900,349924900,2610,2615,2615,2610,1715
20231222,093800,345447675,2615,2615,2615,2610,1944
20231222,093700,340367810,2615,2610,2615,2610,388
20231222,093600,339354540,2615,2620,2630,2610,9409
20231222,093500,314761000,2630,2625,2630,2620,5516
20231222,093400,300303395,2625,2630,2630,2620,2536
20231222,093300,293654555,2625,2630,2630,2620,9135
20231222,093200,269697615,2630,2630,2630,2625,1928
20231222,093100,264630405,2630,2630,2630,2625,514
20231222,093000,263280615,2630,2640,2640,2630,3396
20231222,092900,254345235,2640,2640,2640,2625,9428
20231222,092800,229571330,2635,2635,2640,2635,978
20231222,092700,226994295,2635,2635,2640,2630,306
20231222,092600,226187990,2635,2640,2640,2630,636
20231222,092500,224514695,2640,2630,2640,2625,1450
20231222,092400,220701225,2630,2635,2635,2630,7062
20231222,092300,202110055,2635,2635,2635,2630,2878
20231222,092200,194527295,2635,2630,2635,2630,1161
20231222,092100,191473515,2635,2635,2635,2635,386
20231222,092000,190456405,2635,2635,2635,2630,1199
20231222,091900,187302050,2635,2630,2635,2630,942
20231222,091800,184824065,2630,2630,2630,2630,3560
20231222,091700,175461265,2635,2635,2635,2630,33
20231222,091600,175374370,2635,2640,2640,2635,556
20231222,091500,173909305,2630,2640,2640,2630,6053
20231222,091400,157989715,2630,2635,2635,2630,3498
20231222,091300,148784780,2635,2635,2640,2635,1387
20231222,091200,145129035,2635,2640,2640,2630,5905
20231222,091100,129565390,2635,2640,2640,2635,1346
20231222,091000,126016690,2640,2640,2645,2640,3595
20231222,090900,116525390,2640,2645,2645,2640,1243
20231222,090800,113238820,2640,2650,2650,2640,1097
20231222,090700,110337240,2640,2660,2670,2640,2195
20231222,090600,104523080,2665,2670,2670,2650,10363
20231222,090500,76988560,2670,2675,2675,2670,822
20231222,090400,74793630,2670,2685,2690,2670,6568
20231222,090300,57166910,2690,2670,2690,2670,941
20231222,090200,54640470,2660,2670,2670,2660,1085
20231222,090100,51753650,2670,2670,2670,2670,213
20231222,090000,51184940,2670,2655,2670,2655,19262