stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193100,1338904880,3250,3250,3250,3250,8012
20231211,193000,1338904880,3250,3250,3250,3250,0
20231211,192900,1338904880,3250,3250,3250,3250,0
20231211,192800,1338904880,3250,3250,3250,3250,0
20231211,192700,1338904880,3250,3250,3250,3250,0
20231211,192600,1338904880,3250,3250,3250,3250,0
20231211,192500,1338904880,3250,3250,3250,3250,0
20231211,192400,1338904880,3250,3250,3250,3250,0
20231211,192300,1338904880,3250,3250,3250,3250,0
20231211,192200,1338904880,3250,3250,3250,3250,0
20231211,192100,1338904880,3250,3250,3250,3250,0
20231211,192000,1338904880,3250,3250,3250,3250,0
20231211,191900,1338904880,3250,3250,3250,3250,0
20231211,191800,1338904880,3250,3250,3250,3250,0
20231211,191700,1338904880,3250,3250,3250,3250,0
20231211,191600,1338904880,3250,3250,3250,3250,0
20231211,191500,1338904880,3250,3250,3250,3250,0
20231211,191400,1338904880,3250,3250,3250,3250,0
20231211,191300,1338904880,3250,3250,3250,3250,0
20231211,191200,1338904880,3250,3250,3250,3250,0
20231211,191100,1338904880,3250,3250,3250,3250,0
20231211,191000,1338904880,3250,3250,3250,3250,0
20231211,190900,1338904880,3250,3250,3250,3250,0
20231211,190800,1338904880,3250,3250,3250,3250,0
20231211,190700,1338904880,3250,3250,3250,3250,0
20231211,190600,1338904880,3250,3250,3250,3250,0
20231211,190500,1338904880,3250,3250,3250,3250,0
20231211,190400,1338904880,3250,3250,3250,3250,0
20231211,190300,1338904880,3250,3250,3250,3250,0
20231211,190200,1338904880,3250,3250,3250,3250,0
20231211,190100,1338904880,3250,3250,3250,3250,8012
20231211,190000,1338904880,3250,3250,3250,3250,0
20231211,185900,1338904880,3250,3250,3250,3250,0
20231211,185800,1338904880,3250,3250,3250,3250,0
20231211,185700,1338904880,3250,3250,3250,3250,0
20231211,185600,1338904880,3250,3250,3250,3250,0
20231211,185500,1338904880,3250,3250,3250,3250,0
20231211,185400,1338904880,3250,3250,3250,3250,0
20231211,185300,1338904880,3250,3250,3250,3250,0
20231211,185200,1338904880,3250,3250,3250,3250,0
20231211,185100,1338904880,3250,3250,3250,3250,0
20231211,185000,1338904880,3250,3250,3250,3250,0
20231211,184900,1338904880,3250,3250,3250,3250,0
20231211,184800,1338904880,3250,3250,3250,3250,0
20231211,184700,1338904880,3250,3250,3250,3250,0
20231211,184600,1338904880,3250,3250,3250,3250,0
20231211,184500,1338904880,3250,3250,3250,3250,0
20231211,184400,1338904880,3250,3250,3250,3250,0
20231211,184300,1338904880,3250,3250,3250,3250,0
20231211,184200,1338904880,3250,3250,3250,3250,0
20231211,184100,1338904880,3250,3250,3250,3250,0
20231211,184000,1338904880,3250,3250,3250,3250,0
20231211,183900,1338904880,3250,3250,3250,3250,0
20231211,183800,1338904880,3250,3250,3250,3250,0
20231211,183700,1338904880,3250,3250,3250,3250,0
20231211,183600,1338904880,3250,3250,3250,3250,0
20231211,183500,1338904880,3250,3250,3250,3250,0
20231211,183400,1338904880,3250,3250,3250,3250,0
20231211,183300,1338904880,3250,3250,3250,3250,0
20231211,183200,1338904880,3250,3250,3250,3250,0
20231211,183100,1338904880,3250,3250,3250,3250,8012
20231211,183000,1338904880,3250,3250,3250,3250,0
20231211,182900,1338904880,3250,3250,3250,3250,0
20231211,182800,1338904880,3250,3250,3250,3250,0
20231211,182700,1338904880,3250,3250,3250,3250,0
20231211,182600,1338904880,3250,3250,3250,3250,0
20231211,182500,1338904880,3250,3250,3250,3250,0
20231211,182400,1338904880,3250,3250,3250,3250,0
20231211,182300,1338904880,3250,3250,3250,3250,0
20231211,182200,1338904880,3250,3250,3250,3250,0
20231211,182100,1338904880,3250,3250,3250,3250,0
20231211,182000,1338904880,3250,3250,3250,3250,0
20231211,181900,1338904880,3250,3250,3250,3250,0
20231211,181800,1338904880,3250,3250,3250,3250,0
20231211,181700,1338904880,3250,3250,3250,3250,0
20231211,181600,1338904880,3250,3250,3250,3250,0
20231211,181500,1338904880,3250,3250,3250,3250,0
20231211,181400,1338904880,3250,3250,3250,3250,0
20231211,181300,1338904880,3250,3250,3250,3250,0
20231211,181200,1338904880,3250,3250,3250,3250,0
20231211,181100,1338904880,3250,3250,3250,3250,0
20231211,181000,1338904880,3250,3250,3250,3250,0
20231211,180900,1338904880,3250,3250,3250,3250,0
20231211,180800,1338904880,3250,3250,3250,3250,0
20231211,180700,1338904880,3250,3250,3250,3250,0
20231211,180600,1338904880,3250,3250,3250,3250,0
20231211,180500,1338904880,3250,3250,3250,3250,0
20231211,180400,1338904880,3250,3250,3250,3250,0
20231211,180300,1338904880,3250,3250,3250,3250,0
20231211,180200,1338904880,3250,3250,3250,3250,0
20231211,180100,1338904880,3250,3250,3250,3250,8012
20231211,180000,1338904880,3250,3250,3250,3250,0
20231211,175900,1338904880,3250,3250,3250,3250,0
20231211,175800,1338904880,3250,3250,3250,3250,0
20231211,175700,1338904880,3250,3250,3250,3250,0
20231211,175600,1338904880,3250,3250,3250,3250,0
20231211,175500,1338904880,3250,3250,3250,3250,0
20231211,175400,1338904880,3250,3250,3250,3250,0
20231211,175300,1338904880,3250,3250,3250,3250,0
20231211,175200,1338904880,3250,3250,3250,3250,0
20231211,175100,1338904880,3250,3250,3250,3250,0
20231211,175000,1338904880,3250,3250,3250,3250,0
20231211,174900,1338904880,3250,3250,3250,3250,0
20231211,174800,1338904880,3250,3250,3250,3250,0
20231211,174700,1338904880,3250,3250,3250,3250,0
20231211,174600,1338904880,3250,3250,3250,3250,0
20231211,174500,1338904880,3250,3250,3250,3250,0
20231211,174400,1338904880,3250,3250,3250,3250,0
20231211,174300,1338904880,3250,3250,3250,3250,0
20231211,174200,1338904880,3250,3250,3250,3250,0
20231211,174100,1338904880,3250,3250,3250,3250,0
20231211,174000,1338904880,3250,3250,3250,3250,0
20231211,173900,1338904880,3250,3250,3250,3250,0
20231211,173800,1338904880,3250,3250,3250,3250,0
20231211,173700,1338904880,3250,3250,3250,3250,0
20231211,173600,1338904880,3250,3250,3250,3250,0
20231211,173500,1338904880,3250,3250,3250,3250,0
20231211,173400,1338904880,3250,3250,3250,3250,0
20231211,173300,1338904880,3250,3250,3250,3250,0
20231211,173200,1338904880,3250,3250,3250,3250,0
20231211,173100,1338904880,3250,3250,3250,3250,8012
20231211,173000,1338904880,3250,3250,3250,3250,0
20231211,172900,1338904880,3250,3250,3250,3250,0
20231211,172800,1338904880,3250,3250,3250,3250,0
20231211,172700,1338904880,3250,3250,3250,3250,0
20231211,172600,1338904880,3250,3250,3250,3250,0
20231211,172500,1338904880,3250,3250,3250,3250,0
20231211,172400,1338904880,3250,3250,3250,3250,0
20231211,172300,1338904880,3250,3250,3250,3250,0
20231211,172200,1338904880,3250,3250,3250,3250,0
20231211,172100,1338904880,3250,3250,3250,3250,0
20231211,172000,1338904880,3250,3250,3250,3250,0
20231211,171900,1338904880,3250,3250,3250,3250,0
20231211,171800,1338904880,3250,3250,3250,3250,0
20231211,171700,1338904880,3250,3250,3250,3250,0
20231211,171600,1338904880,3250,3250,3250,3250,0
20231211,171500,1338904880,3250,3250,3250,3250,0
20231211,171400,1338904880,3250,3250,3250,3250,0
20231211,171300,1338904880,3250,3250,3250,3250,0
20231211,171200,1338904880,3250,3250,3250,3250,0
20231211,171100,1338904880,3250,3250,3250,3250,0
20231211,171000,1338904880,3250,3250,3250,3250,0
20231211,170900,1338904880,3250,3250,3250,3250,0
20231211,170800,1338904880,3250,3250,3250,3250,0
20231211,170700,1338904880,3250,3250,3250,3250,0
20231211,170600,1338904880,3250,3250,3250,3250,0
20231211,170500,1338904880,3250,3250,3250,3250,0
20231211,170400,1338904880,3250,3250,3250,3250,0
20231211,170300,1338904880,3250,3250,3250,3250,0
20231211,170200,1338904880,3250,3250,3250,3250,0
20231211,170100,1338904880,3250,3250,3250,3250,8012
20231211,170000,1338904880,3250,3250,3250,3250,0
20231211,165900,1338904880,3250,3250,3250,3250,0
20231211,165800,1338904880,3250,3250,3250,3250,0
20231211,165700,1338904880,3250,3250,3250,3250,0
20231211,165600,1338904880,3250,3250,3250,3250,0
20231211,165500,1338904880,3250,3250,3250,3250,0
20231211,165400,1338904880,3250,3250,3250,3250,0
20231211,165300,1338904880,3250,3250,3250,3250,0
20231211,165200,1338904880,3250,3250,3250,3250,0
20231211,165100,1338904880,3250,3250,3250,3250,0
20231211,165000,1338904880,3250,3250,3250,3250,0
20231211,164900,1338904880,3250,3250,3250,3250,0
20231211,164800,1338904880,3250,3250,3250,3250,0
20231211,164700,1338904880,3250,3250,3250,3250,0
20231211,164600,1338904880,3250,3250,3250,3250,0
20231211,164500,1338904880,3250,3250,3250,3250,0
20231211,164400,1338904880,3250,3250,3250,3250,0
20231211,164300,1338904880,3250,3250,3250,3250,0
20231211,164200,1338904880,3250,3250,3250,3250,0
20231211,164100,1338904880,3250,3250,3250,3250,0
20231211,164000,1338904880,3250,3250,3250,3250,0
20231211,163900,1338904880,3250,3250,3250,3250,0
20231211,163800,1338904880,3250,3250,3250,3250,0
20231211,163700,1338904880,3250,3250,3250,3250,0
20231211,163600,1338904880,3250,3250,3250,3250,0
20231211,163500,1338904880,3250,3250,3250,3250,0
20231211,163400,1338904880,3250,3250,3250,3250,0
20231211,163300,1338904880,3250,3250,3250,3250,0
20231211,163200,1338904880,3250,3250,3250,3250,0
20231211,163100,1338904880,3250,3250,3250,3250,8012
20231211,163000,1338904880,3250,3250,3250,3250,0
20231211,162900,1338904880,3250,3250,3250,3250,0
20231211,162800,1338904880,3250,3250,3250,3250,0
20231211,162700,1338904880,3250,3250,3250,3250,0
20231211,162600,1338904880,3250,3250,3250,3250,0
20231211,162500,1338904880,3250,3250,3250,3250,0
20231211,162400,1338904880,3250,3250,3250,3250,0
20231211,162300,1338904880,3250,3250,3250,3250,0
20231211,162200,1338904880,3250,3250,3250,3250,0
20231211,162100,1338904880,3250,3250,3250,3250,0
20231211,162000,1338904880,3250,3250,3250,3250,0
20231211,161900,1338904880,3250,3250,3250,3250,0
20231211,161800,1338904880,3250,3250,3250,3250,0
20231211,161700,1338904880,3250,3250,3250,3250,0
20231211,161600,1338904880,3250,3250,3250,3250,0
20231211,161500,1338904880,3250,3250,3250,3250,0
20231211,161400,1338904880,3250,3250,3250,3250,0
20231211,161300,1338904880,3250,3250,3250,3250,0
20231211,161200,1338904880,3250,3250,3250,3250,0
20231211,161100,1338904880,3250,3250,3250,3250,0
20231211,161000,1338904880,3250,3250,3250,3250,0
20231211,160900,1338904880,3250,3250,3250,3250,0
20231211,160800,1338904880,3250,3250,3250,3250,0
20231211,160700,1338904880,3250,3250,3250,3250,0
20231211,160600,1338904880,3250,3250,3250,3250,0
20231211,160500,1338904880,3250,3250,3250,3250,0
20231211,160400,1338904880,3250,3250,3250,3250,0
20231211,160300,1338904880,3250,3250,3250,3250,0
20231211,160200,1338904880,3250,3250,3250,3250,0
20231211,160100,1338904880,3250,3250,3250,3250,8012
20231211,160000,1338904880,3250,3250,3250,3250,0
20231211,155900,1338904880,3250,3250,3250,3250,0
20231211,155800,1338904880,3250,3250,3250,3250,0
20231211,155700,1338904880,3250,3250,3250,3250,0
20231211,155600,1338904880,3250,3250,3250,3250,0
20231211,155500,1338904880,3250,3250,3250,3250,0
20231211,155400,1338904880,3250,3250,3250,3250,0
20231211,155300,1338904880,3250,3250,3250,3250,0
20231211,155200,1338904880,3250,3250,3250,3250,0
20231211,155100,1338904880,3250,3250,3250,3250,0
20231211,155000,1338904880,3250,3250,3250,3250,0
20231211,154900,1338904880,3250,3250,3250,3250,0
20231211,154800,1338904880,3250,3250,3250,3250,0
20231211,154700,1338904880,3250,3250,3250,3250,0
20231211,154600,1338904880,3250,3250,3250,3250,0
20231211,154500,1338904880,3250,3250,3250,3250,0
20231211,154400,1338904880,3250,3250,3250,3250,0
20231211,154300,1338904880,3250,3250,3250,3250,0
20231211,154200,1338904880,3250,3250,3250,3250,0
20231211,154100,1338904880,3250,3250,3250,3250,0
20231211,154000,1338904880,3250,3250,3250,3250,0
20231211,153900,1338904880,3250,3250,3250,3250,0
20231211,153800,1338904880,3250,3250,3250,3250,0
20231211,153700,1338904880,3250,3250,3250,3250,0
20231211,153600,1338904880,3250,3250,3250,3250,0
20231211,153500,1338904880,3250,3250,3250,3250,0
20231211,153400,1338904880,3250,3250,3250,3250,0
20231211,153300,1338904880,3250,3250,3250,3250,0
20231211,153200,1338904880,3250,3250,3250,3250,0
20231211,153100,1338904880,3250,3250,3250,3250,8012
20231211,153000,1338904880,3250,3250,3250,3250,8012
20231211,152900,1312865880,3270,3270,3270,3270,0
20231211,152800,1312865880,3270,3270,3270,3270,0
20231211,152700,1312865880,3270,3270,3270,3270,0
20231211,152600,1312865880,3270,3270,3270,3270,0
20231211,152500,1312865880,3270,3270,3270,3270,0
20231211,152400,1312865880,3270,3270,3270,3270,0
20231211,152300,1312865880,3270,3270,3270,3270,0
20231211,152200,1312865880,3270,3270,3270,3270,0
20231211,152100,1312865880,3270,3270,3270,3270,0
20231211,152000,1312865880,3270,3270,3270,3270,0
20231211,151900,1312865880,3270,3210,3270,3210,6249
20231211,151800,1292568525,3210,3210,3210,3210,2554
20231211,151700,1284370185,3220,3220,3220,3220,33
20231211,151600,1284263925,3220,3220,3220,3220,0
20231211,151500,1284263925,3220,3220,3220,3220,0
20231211,151400,1284263925,3220,3220,3220,3220,0
20231211,151300,1284263925,3220,3220,3220,3220,322
20231211,151200,1283227085,3220,3220,3220,3220,0
20231211,151100,1283227085,3220,3220,3220,3220,0
20231211,151000,1283227085,3220,3210,3220,3210,327
20231211,150900,1282177305,3220,3220,3220,3220,0
20231211,150800,1282177305,3220,3220,3220,3220,0
20231211,150700,1282177305,3220,3220,3220,3220,0
20231211,150600,1282177305,3220,3205,3220,3205,312
20231211,150500,1281177315,3220,3205,3220,3205,191
20231211,150400,1280565145,3205,3205,3205,3205,170
20231211,150300,1280020295,3220,3220,3220,3220,0
20231211,150200,1280020295,3220,3220,3220,3220,0
20231211,150100,1280020295,3220,3220,3220,3220,11
20231211,150000,1279984875,3205,3205,3205,3205,0
20231211,145900,1279984875,3205,3205,3205,3205,311
20231211,145800,1278988120,3225,3225,3225,3225,4
20231211,145700,1278975220,3225,3225,3225,3225,100
20231211,145600,1278652720,3225,3225,3225,3225,0
20231211,145500,1278652720,3225,3225,3225,3225,1
20231211,145400,1278649495,3205,3205,3205,3205,0
20231211,145300,1278649495,3205,3210,3210,3205,3001
20231211,145200,1269028330,3210,3210,3210,3210,5
20231211,145100,1269012280,3210,3210,3210,3210,33
20231211,145000,1268906350,3210,3210,3210,3210,300
20231211,144900,1267943350,3225,3225,3225,3225,0
20231211,144800,1267943350,3225,3225,3225,3225,110
20231211,144700,1267588600,3225,3225,3225,3225,0
20231211,144600,1267588600,3225,3225,3225,3225,0
20231211,144500,1267588600,3225,3225,3225,3225,1
20231211,144400,1267585375,3210,3210,3210,3210,50
20231211,144300,1267424875,3210,3210,3210,3210,139
20231211,144200,1266978685,3210,3210,3210,3210,0
20231211,144100,1266978685,3210,3210,3210,3210,393
20231211,144000,1265717155,3230,3230,3230,3230,0
20231211,143900,1265717155,3230,3230,3230,3230,0
20231211,143800,1265717155,3230,3230,3230,3215,539
20231211,143700,1263983685,3230,3230,3230,3230,12
20231211,143600,1263944925,3220,3230,3230,3220,17
20231211,143500,1263890075,3220,3220,3220,3220,0
20231211,143400,1263890075,3220,3220,3220,3220,949
20231211,143300,1260834295,3220,3220,3220,3220,0
20231211,143200,1260834295,3220,3220,3220,3220,0
20231211,143100,1260834295,3220,3220,3220,3220,0
20231211,143000,1260834295,3220,3220,3220,3220,1
20231211,142900,1260831075,3210,3210,3210,3210,0
20231211,142800,1260831075,3210,3210,3210,3210,0
20231211,142700,1260831075,3210,3210,3210,3210,592
20231211,142600,1258930755,3220,3210,3220,3210,101
20231211,142500,1258606535,3210,3210,3210,3210,0
20231211,142400,1258606535,3210,3210,3210,3210,40
20231211,142300,1258478135,3210,3210,3210,3210,40
20231211,142200,1258349735,3220,3220,3220,3220,1
20231211,142100,1258346515,3210,3215,3215,3210,818
20231211,142000,1255720120,3215,3215,3215,3215,8
20231211,141900,1255694400,3220,3220,3220,3220,0
20231211,141800,1255694400,3220,3220,3220,3220,0
20231211,141700,1255694400,3220,3220,3220,3220,0
20231211,141600,1255694400,3220,3220,3220,3220,0
20231211,141500,1255694400,3220,3220,3220,3220,0
20231211,141400,1255694400,3220,3220,3220,3220,4
20231211,141300,1255681520,3220,3220,3220,3220,0
20231211,141200,1255681520,3220,3220,3220,3220,405
20231211,141100,1254377420,3220,3220,3220,3220,0
20231211,141000,1254377420,3220,3230,3230,3220,211
20231211,140900,1253697990,3220,3220,3220,3220,52
20231211,140800,1253530550,3230,3230,3230,3230,0
20231211,140700,1253530550,3230,3230,3230,3230,0
20231211,140600,1253530550,3230,3230,3230,3230,0
20231211,140500,1253530550,3230,3230,3230,3230,0
20231211,140400,1253530550,3230,3230,3230,3230,0
20231211,140300,1253530550,3230,3230,3230,3230,1
20231211,140200,1253527320,3215,3215,3215,3215,0
20231211,140100,1253527320,3215,3215,3215,3215,1
20231211,140000,1253524105,3235,3235,3235,3235,0
20231211,135900,1253524105,3235,3235,3235,3235,0
20231211,135800,1253524105,3235,3235,3235,3235,0
20231211,135700,1253524105,3235,3235,3235,3235,1
20231211,135600,1253520870,3215,3215,3215,3215,0
20231211,135500,1253520870,3215,3215,3215,3215,45
20231211,135400,1253376195,3235,3235,3235,3235,0
20231211,135300,1253376195,3235,3235,3235,3235,0
20231211,135200,1253376195,3235,3235,3235,3235,1
20231211,135100,1253372960,3215,3215,3215,3215,2
20231211,135000,1253366530,3235,3235,3235,3235,0
20231211,134900,1253366530,3235,3230,3235,3230,50
20231211,134800,1253204915,3235,3235,3235,3235,0
20231211,134700,1253204915,3235,3235,3235,3235,0
20231211,134600,1253204915,3235,3235,3235,3235,0
20231211,134500,1253204915,3235,3215,3235,3215,22
20231211,134400,1253133890,3235,3235,3235,3235,0
20231211,134300,1253133890,3235,3230,3235,3230,15
20231211,134200,1253085390,3225,3225,3225,3225,1
20231211,134100,1253082165,3205,3215,3215,3205,1596
20231211,134000,1247960150,3235,3210,3235,3210,137
20231211,133900,1247519580,3210,3210,3210,3210,7
20231211,133800,1247497110,3235,3235,3235,3235,0
20231211,133700,1247497110,3235,3235,3235,3235,0
20231211,133600,1247497110,3235,3210,3235,3210,16
20231211,133500,1247445475,3235,3235,3235,3235,0
20231211,133400,1247445475,3235,3235,3235,3235,11
20231211,133300,1247409890,3210,3210,3210,3210,3500
20231211,133200,1236174890,3210,3220,3220,3210,1998
20231211,133100,1229748405,3235,3235,3235,3235,10
20231211,133000,1229716055,3220,3220,3220,3220,619
20231211,132900,1227722875,3235,3235,3235,3235,0
20231211,132800,1227722875,3235,3225,3235,3220,301
20231211,132700,1226752865,3225,3225,3225,3225,0
20231211,132600,1226752865,3225,3225,3225,3225,0
20231211,132500,1226752865,3225,3225,3225,3225,0
20231211,132400,1226752865,3225,3225,3225,3225,0
20231211,132300,1226752865,3225,3225,3225,3225,1500
20231211,132200,1221915365,3225,3225,3225,3225,299
20231211,132100,1220951090,3235,3235,3235,3235,0
20231211,132000,1220951090,3235,3235,3235,3235,0
20231211,131900,1220951090,3235,3235,3235,3235,11
20231211,131800,1220915505,3225,3230,3230,3225,115
20231211,131700,1220544245,3225,3225,3225,3225,0
20231211,131600,1220544245,3225,3225,3225,3225,16
20231211,131500,1220492645,3225,3225,3225,3225,0
20231211,131400,1220492645,3225,3225,3225,3225,115
20231211,131300,1220121770,3225,3225,3225,3225,17
20231211,131200,1220066945,3230,3235,3235,3230,105
20231211,131100,1219727770,3225,3235,3235,3225,487
20231211,131000,1218156985,3240,3240,3240,3240,0
20231211,130900,1218156985,3240,3240,3240,3240,0
20231211,130800,1218156985,3240,3240,3240,3240,0
20231211,130700,1218156985,3240,3240,3240,3240,0
20231211,130600,1218156985,3240,3240,3240,3240,0
20231211,130500,1218156985,3240,3240,3240,3240,10
20231211,130400,1218124585,3235,3235,3235,3235,0
20231211,130300,1218124585,3235,3225,3235,3225,694
20231211,130200,1215885445,3225,3230,3230,3225,307
20231211,130100,1214894455,3230,3235,3235,3230,2
20231211,130000,1214887990,3240,3240,3240,3240,30
20231211,125900,1214790790,3240,3240,3240,3240,45
20231211,125800,1214644990,3240,3240,3240,3240,0
20231211,125700,1214644990,3240,3240,3240,3240,11
20231211,125600,1214609350,3225,3225,3225,3225,99
20231211,125500,1214290075,3225,3225,3225,3225,0
20231211,125400,1214290075,3225,3225,3225,3225,1475
20231211,125300,1209533200,3230,3230,3230,3230,0
20231211,125200,1209533200,3230,3230,3230,3230,0
20231211,125100,1209533200,3230,3230,3230,3230,330
20231211,125000,1208467300,3230,3230,3230,3230,0
20231211,124900,1208467300,3230,3230,3230,3230,50
20231211,124800,1208305800,3240,3240,3240,3240,0
20231211,124700,1208305800,3240,3235,3240,3235,152
20231211,124600,1207814075,3225,3225,3225,3225,20
20231211,124500,1207749575,3225,3225,3225,3225,0
20231211,124400,1207749575,3225,3225,3225,3225,0
20231211,124300,1207749575,3225,3225,3225,3225,0
20231211,124200,1207749575,3225,3225,3225,3225,0
20231211,124100,1207749575,3225,3225,3225,3225,0
20231211,124000,1207749575,3225,3225,3225,3225,0
20231211,123900,1207749575,3225,3225,3225,3225,0
20231211,123800,1207749575,3225,3235,3235,3225,1411
20231211,123700,1203195090,3240,3240,3240,3240,10
20231211,123600,1203162690,3240,3240,3240,3240,1
20231211,123500,1203159450,3240,3240,3240,3240,0
20231211,123400,1203159450,3240,3240,3240,3240,1
20231211,123300,1203156210,3225,3225,3225,3225,23
20231211,123200,1203082035,3225,3225,3225,3225,0
20231211,123100,1203082035,3225,3225,3225,3225,0
20231211,123000,1203082035,3225,3225,3225,3225,0
20231211,122900,1203082035,3225,3225,3225,3225,0
20231211,122800,1203082035,3225,3225,3225,3225,0
20231211,122700,1203082035,3225,3225,3225,3225,100
20231211,122600,1202759535,3225,3225,3225,3225,0
20231211,122500,1202759535,3225,3225,3225,3225,0
20231211,122400,1202759535,3225,3225,3225,3225,1
20231211,122300,1202756310,3225,3235,3235,3225,863
20231211,122200,1199972285,3245,3245,3245,3245,0
20231211,122100,1199972285,3245,3245,3245,3245,1
20231211,122000,1199969040,3245,3245,3245,3245,1
20231211,121900,1199965795,3225,3225,3225,3225,0
20231211,121800,1199965795,3225,3225,3225,3225,0
20231211,121700,1199965795,3225,3225,3225,3225,0
20231211,121600,1199965795,3225,3225,3225,3225,0
20231211,121500,1199965795,3225,3225,3225,3225,0
20231211,121400,1199965795,3225,3225,3225,3225,0
20231211,121300,1199965795,3225,3225,3225,3225,2
20231211,121200,1199959345,3225,3225,3225,3225,0
20231211,121100,1199959345,3225,3245,3245,3225,387
20231211,121000,1198709420,3235,3235,3235,3235,0
20231211,120900,1198709420,3235,3235,3235,3235,0
20231211,120800,1198709420,3235,3235,3235,3235,0
20231211,120700,1198709420,3235,3235,3235,3235,0
20231211,120600,1198709420,3235,3230,3235,3230,12387
20231211,120500,1158696710,3230,3230,3230,3230,345
20231211,120400,1157582360,3235,3235,3235,3235,180
20231211,120300,1157000060,3240,3240,3240,3240,564
20231211,120200,1155172700,3245,3245,3245,3245,0
20231211,120100,1155172700,3245,3240,3245,3240,1173
20231211,120000,1151371700,3235,3235,3235,3235,2561
20231211,115900,1143086865,3235,3235,3235,3235,6
20231211,115800,1143067455,3240,3240,3240,3240,5
20231211,115700,1143051255,3240,3240,3240,3240,0
20231211,115600,1143051255,3240,3240,3240,3240,30
20231211,115500,1142954055,3240,3240,3240,3240,0
20231211,115400,1142954055,3240,3240,3240,3240,0
20231211,115300,1142954055,3240,3240,3240,3240,6
20231211,115200,1142934615,3240,3240,3240,3240,7
20231211,115100,1142911935,3235,3235,3235,3235,0
20231211,115000,1142911935,3235,3235,3235,3235,0
20231211,114900,1142911935,3235,3240,3240,3235,3
20231211,114800,1142902225,3240,3240,3240,3240,0
20231211,114700,1142902225,3240,3240,3240,3240,300
20231211,114600,1141930225,3240,3235,3240,3235,751
20231211,114500,1139496995,3235,3240,3240,3235,689
20231211,114400,1137265970,3240,3240,3240,3240,4
20231211,114300,1137253010,3240,3245,3245,3240,10
20231211,114200,1137220605,3250,3250,3250,3250,0
20231211,114100,1137220605,3250,3240,3250,3235,101
20231211,114000,1136893670,3240,3240,3240,3240,0
20231211,113900,1136893670,3240,3245,3245,3240,6
20231211,113800,1136874225,3250,3250,3250,3250,0
20231211,113700,1136874225,3250,3250,3250,3250,0
20231211,113600,1136874225,3250,3250,3250,3250,1
20231211,113500,1136870975,3240,3240,3240,3240,0
20231211,113400,1136870975,3240,3250,3250,3240,16
20231211,113300,1136819020,3240,3245,3245,3240,9
20231211,113200,1136789855,3250,3250,3250,3250,1
20231211,113100,1136786605,3250,3250,3250,3250,4
20231211,113000,1136773605,3240,3245,3245,3240,17
20231211,112900,1136718520,3255,3255,3255,3255,0
20231211,112800,1136718520,3255,3250,3255,3250,505
20231211,112700,1135077260,3250,3250,3250,3250,2492
20231211,112600,1126978260,3245,3245,3245,3245,280
20231211,112500,1126069660,3245,3245,3245,3245,1
20231211,112400,1126066415,3245,3240,3245,3240,1067
20231211,112300,1122604245,3240,3245,3245,3240,111
20231211,112200,1122244550,3240,3240,3240,3240,100
20231211,112100,1121920550,3245,3245,3245,3245,1
20231211,112000,1121917305,3235,3235,3235,3235,0
20231211,111900,1121917305,3235,3240,3240,3235,2
20231211,111800,1121910830,3245,3245,3245,3245,0
20231211,111700,1121910830,3245,3240,3245,3230,1425
20231211,111600,1117299390,3245,3245,3245,3245,0
20231211,111500,1117299390,3245,3245,3245,3245,1000
20231211,111400,1114054390,3245,3245,3245,3245,10
20231211,111300,1114021940,3235,3235,3235,3235,0
20231211,111200,1114021940,3235,3235,3235,3235,102
20231211,111100,1113691970,3240,3240,3240,3240,1
20231211,111000,1113688730,3245,3245,3245,3245,0
20231211,110900,1113688730,3245,3245,3245,3245,21
20231211,110800,1113620585,3245,3245,3245,3245,0
20231211,110700,1113620585,3245,3245,3245,3245,0
20231211,110600,1113620585,3245,3235,3245,3235,41
20231211,110500,1113487840,3235,3240,3240,3235,1300
20231211,110400,1109282335,3240,3240,3240,3240,1666
20231211,110300,1103884495,3240,3240,3240,3240,0
20231211,110200,1103884495,3240,3240,3240,3240,12
20231211,110100,1103845615,3230,3230,3230,3230,0
20231211,110000,1103845615,3230,3230,3230,3230,80
20231211,105900,1103587215,3230,3235,3235,3230,100
20231211,105800,1103264200,3230,3240,3240,3230,626
20231211,105700,1101242110,3230,3240,3240,3230,183
20231211,105600,1100650765,3240,3240,3240,3240,10
20231211,105500,1100618365,3240,3240,3240,3240,0
20231211,105400,1100618365,3240,3240,3240,3240,10
20231211,105300,1100585965,3230,3230,3230,3230,0
20231211,105200,1100585965,3230,3235,3235,3230,100
20231211,105100,1100262960,3230,3230,3230,3230,500
20231211,105000,1098647960,3240,3230,3240,3230,338
20231211,104900,1097556110,3230,3240,3240,3230,834
20231211,104800,1094861775,3235,3235,3235,3235,468
20231211,104700,1093347795,3230,3230,3230,3230,33
20231211,104600,1093241205,3235,3235,3235,3235,0
20231211,104500,1093241205,3235,3235,3235,3235,0
20231211,104400,1093241205,3235,3230,3235,3230,539
20231211,104300,1091500210,3235,3235,3235,3235,0
20231211,104200,1091500210,3235,3235,3235,3235,0
20231211,104100,1091500210,3235,3235,3235,3235,0
20231211,104000,1091500210,3235,3235,3235,3235,10
20231211,103900,1091467860,3230,3230,3230,3230,1
20231211,103800,1091464630,3235,3230,3235,3225,470
20231211,103700,1089946480,3230,3230,3230,3230,0
20231211,103600,1089946480,3230,3230,3230,3230,0
20231211,103500,1089946480,3230,3230,3230,3230,500
20231211,103400,1088331480,3225,3225,3225,3225,24
20231211,103300,1088254080,3230,3225,3230,3225,147
20231211,103200,1087779950,3230,3230,3230,3230,0
20231211,103100,1087779950,3230,3230,3230,3230,0
20231211,103000,1087779950,3230,3230,3235,3230,53
20231211,102900,1087608705,3230,3230,3230,3230,1278
20231211,102800,1083480765,3225,3225,3230,3225,207
20231211,102700,1082813185,3230,3230,3230,3230,20
20231211,102600,1082748585,3220,3235,3235,3220,4001
20231211,102500,1069841080,3240,3235,3240,3235,980
20231211,102400,1066670680,3235,3230,3235,3230,1804
20231211,102300,1060842850,3230,3230,3230,3230,0
20231211,102200,1060842850,3230,3230,3230,3230,16
20231211,102100,1060791170,3220,3225,3230,3220,386
20231211,102000,1059547855,3225,3220,3225,3220,215
20231211,101900,1058854530,3225,3225,3225,3220,648
20231211,101800,1056766995,3215,3220,3220,3215,134
20231211,101700,1056335930,3230,3215,3230,3215,42
20231211,101600,1056200300,3215,3215,3215,3215,977
20231211,101500,1053059245,3215,3215,3215,3215,300
20231211,101400,1052094745,3215,3225,3225,3215,5926
20231211,101300,1033034165,3230,3225,3230,3225,522
20231211,101200,1031350470,3225,3225,3225,3225,0
20231211,101100,1031350470,3225,3225,3225,3225,490
20231211,101000,1029770220,3235,3235,3235,3235,0
20231211,100900,1029770220,3235,3235,3235,3235,0
20231211,100800,1029770220,3235,3230,3235,3220,2157
20231211,100700,1022811520,3230,3235,3235,3230,120
20231211,100600,1022423870,3235,3225,3235,3220,266
20231211,100500,1021565665,3220,3230,3235,3220,1335
20231211,100400,1017253655,3230,3225,3230,3215,4875
20231211,100300,1001570255,3225,3225,3225,3215,4935
20231211,100200,985695460,3225,3230,3235,3220,3092
20231211,100100,975722770,3235,3230,3235,3215,5668
20231211,100000,957459085,3230,3230,3235,3215,8749
20231211,095900,929315885,3215,3250,3255,3210,27614
20231211,095800,840194390,3245,3300,3300,3210,34164
20231211,095700,729256430,3310,3310,3350,3265,46679
20231211,095600,574457645,3310,3305,3345,3270,49839
20231211,095500,409705620,3305,3270,3345,3260,61746
20231211,095400,205617440,3270,3220,3320,3220,32506
20231211,095300,99347585,3220,3220,3220,3220,0
20231211,095200,99347585,3220,3220,3220,3220,0
20231211,095100,99347585,3220,3220,3220,3220,0
20231211,095000,99347585,3220,3220,3220,3220,0
20231211,094900,99347585,3220,3220,3220,3220,976
20231211,094800,96204865,3205,3205,3205,3205,0
20231211,094700,96204865,3205,3205,3205,3205,300
20231211,094600,95243365,3205,3205,3205,3205,0
20231211,094500,95243365,3205,3205,3205,3205,1000
20231211,094400,92038365,3220,3220,3220,3220,0
20231211,094300,92038365,3220,3220,3220,3220,5
20231211,094200,92022265,3220,3220,3220,3220,1
20231211,094100,92019045,3220,3220,3220,3220,626
20231211,094000,90003325,3220,3220,3220,3220,10
20231211,093900,89971125,3220,3220,3220,3220,40
20231211,093800,89842325,3220,3220,3220,3220,0
20231211,093700,89842325,3220,3220,3220,3220,0
20231211,093600,89842325,3220,3220,3220,3220,0
20231211,093500,89842325,3220,3220,3220,3220,100
20231211,093400,89520325,3220,3220,3220,3220,300
20231211,093300,88554325,3220,3220,3220,3220,1000
20231211,093200,85334325,3220,3220,3220,3220,0
20231211,093100,85334325,3220,3220,3220,3220,0
20231211,093000,85334325,3220,3220,3220,3220,1500
20231211,092900,80504325,3220,3220,3220,3220,0
20231211,092800,80504325,3220,3220,3220,3220,14
20231211,092700,80459245,3225,3225,3225,3225,0
20231211,092600,80459245,3225,3225,3225,3225,0
20231211,092500,80459245,3225,3225,3225,3225,30
20231211,092400,80362495,3225,3220,3225,3220,3267
20231211,092300,69834715,3225,3225,3225,3225,0
20231211,092200,69834715,3225,3220,3225,3220,1001
20231211,092100,66611490,3225,3210,3225,3210,9648
20231211,092000,35583735,3215,3215,3215,3215,0
20231211,091900,35583735,3215,3215,3215,3215,28
20231211,091800,35493715,3195,3195,3195,3195,48
20231211,091700,35340355,3215,3215,3215,3215,0
20231211,091600,35340355,3215,3215,3215,3215,10
20231211,091500,35308205,3200,3215,3215,3200,45
20231211,091400,35164175,3215,3215,3215,3215,0
20231211,091300,35164175,3215,3210,3215,3210,161
20231211,091200,34647310,3215,3200,3215,3200,60
20231211,091100,34455160,3215,3215,3215,3215,0
20231211,091000,34455160,3215,3195,3215,3195,203
20231211,090900,33806355,3195,3195,3195,3195,454
20231211,090800,32355825,3195,3195,3220,3195,636
20231211,090700,30323555,3220,3220,3220,3220,0
20231211,090600,30323555,3220,3220,3220,3220,0
20231211,090500,30323555,3220,3200,3220,3200,321
20231211,090400,29296135,3220,3220,3220,3220,0
20231211,090300,29296135,3220,3220,3220,3220,10
20231211,090200,29263935,3215,3215,3215,3215,80
20231211,090100,29006735,3220,3200,3220,3200,6611
20231211,090000,7838285,3185,3185,3185,3185,2461