stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194200,1253625990,2535,2535,2535,2535,1936
20231207,194100,1253625990,2535,2535,2535,2535,0
20231207,194000,1253625990,2535,2535,2535,2535,0
20231207,193900,1253625990,2535,2535,2535,2535,0
20231207,193800,1253625990,2535,2535,2535,2535,0
20231207,193700,1253625990,2535,2535,2535,2535,0
20231207,193600,1253625990,2535,2535,2535,2535,0
20231207,193500,1253625990,2535,2535,2535,2535,0
20231207,193400,1253625990,2535,2535,2535,2535,0
20231207,193300,1253625990,2535,2535,2535,2535,0
20231207,193200,1253625990,2535,2535,2535,2535,0
20231207,193100,1253625990,2535,2535,2535,2535,0
20231207,193000,1253625990,2535,2535,2535,2535,0
20231207,192900,1253625990,2535,2535,2535,2535,0
20231207,192800,1253625990,2535,2535,2535,2535,0
20231207,192700,1253625990,2535,2535,2535,2535,0
20231207,192600,1253625990,2535,2535,2535,2535,0
20231207,192500,1253625990,2535,2535,2535,2535,0
20231207,192400,1253625990,2535,2535,2535,2535,0
20231207,192300,1253625990,2535,2535,2535,2535,0
20231207,192200,1253625990,2535,2535,2535,2535,0
20231207,192100,1253625990,2535,2535,2535,2535,0
20231207,192000,1253625990,2535,2535,2535,2535,0
20231207,191900,1253625990,2535,2535,2535,2535,0
20231207,191800,1253625990,2535,2535,2535,2535,0
20231207,191700,1253625990,2535,2535,2535,2535,0
20231207,191600,1253625990,2535,2535,2535,2535,0
20231207,191500,1253625990,2535,2535,2535,2535,0
20231207,191400,1253625990,2535,2535,2535,2535,0
20231207,191300,1253625990,2535,2535,2535,2535,0
20231207,191200,1253625990,2535,2535,2535,2535,1936
20231207,191100,1253625990,2535,2535,2535,2535,0
20231207,191000,1253625990,2535,2535,2535,2535,0
20231207,190900,1253625990,2535,2535,2535,2535,0
20231207,190800,1253625990,2535,2535,2535,2535,0
20231207,190700,1253625990,2535,2535,2535,2535,0
20231207,190600,1253625990,2535,2535,2535,2535,0
20231207,190500,1253625990,2535,2535,2535,2535,0
20231207,190400,1253625990,2535,2535,2535,2535,0
20231207,190300,1253625990,2535,2535,2535,2535,0
20231207,190200,1253625990,2535,2535,2535,2535,0
20231207,190100,1253625990,2535,2535,2535,2535,0
20231207,190000,1253625990,2535,2535,2535,2535,0
20231207,185900,1253625990,2535,2535,2535,2535,0
20231207,185800,1253625990,2535,2535,2535,2535,0
20231207,185700,1253625990,2535,2535,2535,2535,0
20231207,185600,1253625990,2535,2535,2535,2535,0
20231207,185500,1253625990,2535,2535,2535,2535,0
20231207,185400,1253625990,2535,2535,2535,2535,0
20231207,185300,1253625990,2535,2535,2535,2535,0
20231207,185200,1253625990,2535,2535,2535,2535,0
20231207,185100,1253625990,2535,2535,2535,2535,0
20231207,185000,1253625990,2535,2535,2535,2535,0
20231207,184900,1253625990,2535,2535,2535,2535,0
20231207,184800,1253625990,2535,2535,2535,2535,0
20231207,184700,1253625990,2535,2535,2535,2535,0
20231207,184600,1253625990,2535,2535,2535,2535,0
20231207,184500,1253625990,2535,2535,2535,2535,0
20231207,184400,1253625990,2535,2535,2535,2535,0
20231207,184300,1253625990,2535,2535,2535,2535,0
20231207,184200,1253625990,2535,2535,2535,2535,1936
20231207,184100,1253625990,2535,2535,2535,2535,0
20231207,184000,1253625990,2535,2535,2535,2535,0
20231207,183900,1253625990,2535,2535,2535,2535,0
20231207,183800,1253625990,2535,2535,2535,2535,0
20231207,183700,1253625990,2535,2535,2535,2535,0
20231207,183600,1253625990,2535,2535,2535,2535,0
20231207,183500,1253625990,2535,2535,2535,2535,0
20231207,183400,1253625990,2535,2535,2535,2535,0
20231207,183300,1253625990,2535,2535,2535,2535,0
20231207,183200,1253625990,2535,2535,2535,2535,0
20231207,183100,1253625990,2535,2535,2535,2535,0
20231207,183000,1253625990,2535,2535,2535,2535,0
20231207,182900,1253625990,2535,2535,2535,2535,0
20231207,182800,1253625990,2535,2535,2535,2535,0
20231207,182700,1253625990,2535,2535,2535,2535,0
20231207,182600,1253625990,2535,2535,2535,2535,0
20231207,182500,1253625990,2535,2535,2535,2535,0
20231207,182400,1253625990,2535,2535,2535,2535,0
20231207,182300,1253625990,2535,2535,2535,2535,0
20231207,182200,1253625990,2535,2535,2535,2535,0
20231207,182100,1253625990,2535,2535,2535,2535,0
20231207,182000,1253625990,2535,2535,2535,2535,0
20231207,181900,1253625990,2535,2535,2535,2535,0
20231207,181800,1253625990,2535,2535,2535,2535,0
20231207,181700,1253625990,2535,2535,2535,2535,0
20231207,181600,1253625990,2535,2535,2535,2535,0
20231207,181500,1253625990,2535,2535,2535,2535,0
20231207,181400,1253625990,2535,2535,2535,2535,0
20231207,181300,1253625990,2535,2535,2535,2535,0
20231207,181200,1253625990,2535,2535,2535,2535,1936
20231207,181100,1253625990,2535,2535,2535,2535,0
20231207,181000,1253625990,2535,2535,2535,2535,0
20231207,180900,1253625990,2535,2535,2535,2535,0
20231207,180800,1253625990,2535,2535,2535,2535,0
20231207,180700,1253625990,2535,2535,2535,2535,0
20231207,180600,1253625990,2535,2535,2535,2535,0
20231207,180500,1253625990,2535,2535,2535,2535,0
20231207,180400,1253625990,2535,2535,2535,2535,0
20231207,180300,1253625990,2535,2535,2535,2535,0
20231207,180200,1253625990,2535,2535,2535,2535,0
20231207,180100,1253625990,2535,2535,2535,2535,0
20231207,180000,1253625990,2535,2535,2535,2535,0
20231207,175900,1253625990,2535,2535,2535,2535,0
20231207,175800,1253625990,2535,2535,2535,2535,0
20231207,175700,1253625990,2535,2535,2535,2535,0
20231207,175600,1253625990,2535,2535,2535,2535,0
20231207,175500,1253625990,2535,2535,2535,2535,0
20231207,175400,1253625990,2535,2535,2535,2535,0
20231207,175300,1253625990,2535,2535,2535,2535,0
20231207,175200,1253625990,2535,2535,2535,2535,0
20231207,175100,1253625990,2535,2535,2535,2535,0
20231207,175000,1253625990,2535,2535,2535,2535,0
20231207,174900,1253625990,2535,2535,2535,2535,0
20231207,174800,1253625990,2535,2535,2535,2535,0
20231207,174700,1253625990,2535,2535,2535,2535,0
20231207,174600,1253625990,2535,2535,2535,2535,0
20231207,174500,1253625990,2535,2535,2535,2535,0
20231207,174400,1253625990,2535,2535,2535,2535,0
20231207,174300,1253625990,2535,2535,2535,2535,0
20231207,174200,1253625990,2535,2535,2535,2535,1936
20231207,174100,1253625990,2535,2535,2535,2535,0
20231207,174000,1253625990,2535,2535,2535,2535,0
20231207,173900,1253625990,2535,2535,2535,2535,0
20231207,173800,1253625990,2535,2535,2535,2535,0
20231207,173700,1253625990,2535,2535,2535,2535,0
20231207,173600,1253625990,2535,2535,2535,2535,0
20231207,173500,1253625990,2535,2535,2535,2535,0
20231207,173400,1253625990,2535,2535,2535,2535,0
20231207,173300,1253625990,2535,2535,2535,2535,0
20231207,173200,1253625990,2535,2535,2535,2535,0
20231207,173100,1253625990,2535,2535,2535,2535,0
20231207,173000,1253625990,2535,2535,2535,2535,0
20231207,172900,1253625990,2535,2535,2535,2535,0
20231207,172800,1253625990,2535,2535,2535,2535,0
20231207,172700,1253625990,2535,2535,2535,2535,0
20231207,172600,1253625990,2535,2535,2535,2535,0
20231207,172500,1253625990,2535,2535,2535,2535,0
20231207,172400,1253625990,2535,2535,2535,2535,0
20231207,172300,1253625990,2535,2535,2535,2535,0
20231207,172200,1253625990,2535,2535,2535,2535,0
20231207,172100,1253625990,2535,2535,2535,2535,0
20231207,172000,1253625990,2535,2535,2535,2535,0
20231207,171900,1253625990,2535,2535,2535,2535,0
20231207,171800,1253625990,2535,2535,2535,2535,0
20231207,171700,1253625990,2535,2535,2535,2535,0
20231207,171600,1253625990,2535,2535,2535,2535,0
20231207,171500,1253625990,2535,2535,2535,2535,0
20231207,171400,1253625990,2535,2535,2535,2535,0
20231207,171300,1253625990,2535,2535,2535,2535,0
20231207,171200,1253625990,2535,2535,2535,2535,1936
20231207,171100,1253625990,2535,2535,2535,2535,0
20231207,171000,1253625990,2535,2535,2535,2535,0
20231207,170900,1253625990,2535,2535,2535,2535,0
20231207,170800,1253625990,2535,2535,2535,2535,0
20231207,170700,1253625990,2535,2535,2535,2535,0
20231207,170600,1253625990,2535,2535,2535,2535,0
20231207,170500,1253625990,2535,2535,2535,2535,0
20231207,170400,1253625990,2535,2535,2535,2535,0
20231207,170300,1253625990,2535,2535,2535,2535,0
20231207,170200,1253625990,2535,2535,2535,2535,0
20231207,170100,1253625990,2535,2535,2535,2535,0
20231207,170000,1253625990,2535,2535,2535,2535,0
20231207,165900,1253625990,2535,2535,2535,2535,0
20231207,165800,1253625990,2535,2535,2535,2535,0
20231207,165700,1253625990,2535,2535,2535,2535,0
20231207,165600,1253625990,2535,2535,2535,2535,0
20231207,165500,1253625990,2535,2535,2535,2535,0
20231207,165400,1253625990,2535,2535,2535,2535,0
20231207,165300,1253625990,2535,2535,2535,2535,0
20231207,165200,1253625990,2535,2535,2535,2535,0
20231207,165100,1253625990,2535,2535,2535,2535,0
20231207,165000,1253625990,2535,2535,2535,2535,0
20231207,164900,1253625990,2535,2535,2535,2535,0
20231207,164800,1253625990,2535,2535,2535,2535,0
20231207,164700,1253625990,2535,2535,2535,2535,0
20231207,164600,1253625990,2535,2535,2535,2535,0
20231207,164500,1253625990,2535,2535,2535,2535,0
20231207,164400,1253625990,2535,2535,2535,2535,0
20231207,164300,1253625990,2535,2535,2535,2535,0
20231207,164200,1253625990,2535,2535,2535,2535,1936
20231207,164100,1253625990,2535,2535,2535,2535,0
20231207,164000,1253625990,2535,2535,2535,2535,0
20231207,163900,1253625990,2535,2535,2535,2535,0
20231207,163800,1253625990,2535,2535,2535,2535,0
20231207,163700,1253625990,2535,2535,2535,2535,0
20231207,163600,1253625990,2535,2535,2535,2535,0
20231207,163500,1253625990,2535,2535,2535,2535,0
20231207,163400,1253625990,2535,2535,2535,2535,0
20231207,163300,1253625990,2535,2535,2535,2535,0
20231207,163200,1253625990,2535,2535,2535,2535,0
20231207,163100,1253625990,2535,2535,2535,2535,0
20231207,163000,1253625990,2535,2535,2535,2535,0
20231207,162900,1253625990,2535,2535,2535,2535,0
20231207,162800,1253625990,2535,2535,2535,2535,0
20231207,162700,1253625990,2535,2535,2535,2535,0
20231207,162600,1253625990,2535,2535,2535,2535,0
20231207,162500,1253625990,2535,2535,2535,2535,0
20231207,162400,1253625990,2535,2535,2535,2535,0
20231207,162300,1253625990,2535,2535,2535,2535,0
20231207,162200,1253625990,2535,2535,2535,2535,0
20231207,162100,1253625990,2535,2535,2535,2535,0
20231207,162000,1253625990,2535,2535,2535,2535,0
20231207,161900,1253625990,2535,2535,2535,2535,0
20231207,161800,1253625990,2535,2535,2535,2535,0
20231207,161700,1253625990,2535,2535,2535,2535,0
20231207,161600,1253625990,2535,2535,2535,2535,0
20231207,161500,1253625990,2535,2535,2535,2535,0
20231207,161400,1253625990,2535,2535,2535,2535,0
20231207,161300,1253625990,2535,2535,2535,2535,0
20231207,161200,1253625990,2535,2535,2535,2535,1936
20231207,161100,1253625990,2535,2535,2535,2535,0
20231207,161000,1253625990,2535,2535,2535,2535,0
20231207,160900,1253625990,2535,2535,2535,2535,0
20231207,160800,1253625990,2535,2535,2535,2535,0
20231207,160700,1253625990,2535,2535,2535,2535,0
20231207,160600,1253625990,2535,2535,2535,2535,0
20231207,160500,1253625990,2535,2535,2535,2535,0
20231207,160400,1253625990,2535,2535,2535,2535,0
20231207,160300,1253625990,2535,2535,2535,2535,0
20231207,160200,1253625990,2535,2535,2535,2535,0
20231207,160100,1253625990,2535,2535,2535,2535,0
20231207,160000,1253625990,2535,2535,2535,2535,0
20231207,155900,1253625990,2535,2535,2535,2535,0
20231207,155800,1253625990,2535,2535,2535,2535,0
20231207,155700,1253625990,2535,2535,2535,2535,0
20231207,155600,1253625990,2535,2535,2535,2535,0
20231207,155500,1253625990,2535,2535,2535,2535,0
20231207,155400,1253625990,2535,2535,2535,2535,0
20231207,155300,1253625990,2535,2535,2535,2535,0
20231207,155200,1253625990,2535,2535,2535,2535,0
20231207,155100,1253625990,2535,2535,2535,2535,0
20231207,155000,1253625990,2535,2535,2535,2535,0
20231207,154900,1253625990,2535,2535,2535,2535,0
20231207,154800,1253625990,2535,2535,2535,2535,0
20231207,154700,1253625990,2535,2535,2535,2535,0
20231207,154600,1253625990,2535,2535,2535,2535,0
20231207,154500,1253625990,2535,2535,2535,2535,0
20231207,154400,1253625990,2535,2535,2535,2535,0
20231207,154300,1253625990,2535,2535,2535,2535,0
20231207,154200,1253625990,2535,2535,2535,2535,1936
20231207,154100,1253625990,2535,2535,2535,2535,0
20231207,154000,1253625990,2535,2535,2535,2535,0
20231207,153900,1253625990,2535,2535,2535,2535,0
20231207,153800,1253625990,2535,2535,2535,2535,0
20231207,153700,1253625990,2535,2535,2535,2535,0
20231207,153600,1253625990,2535,2535,2535,2535,0
20231207,153500,1253625990,2535,2535,2535,2535,0
20231207,153400,1253625990,2535,2535,2535,2535,0
20231207,153300,1253625990,2535,2535,2535,2535,0
20231207,153200,1253625990,2535,2535,2535,2535,0
20231207,153100,1253625990,2535,2535,2535,2535,0
20231207,153000,1253625990,2535,2535,2535,2535,1936
20231207,152900,1248718230,2545,2545,2545,2545,0
20231207,152800,1248718230,2545,2545,2545,2545,0
20231207,152700,1248718230,2545,2545,2545,2545,0
20231207,152600,1248718230,2545,2545,2545,2545,0
20231207,152500,1248718230,2545,2545,2545,2545,0
20231207,152400,1248718230,2545,2545,2545,2545,0
20231207,152300,1248718230,2545,2545,2545,2545,0
20231207,152200,1248718230,2545,2545,2545,2545,0
20231207,152100,1248718230,2545,2545,2545,2545,0
20231207,152000,1248718230,2545,2545,2545,2545,0
20231207,151900,1248718230,2545,2545,2545,2545,0
20231207,151800,1248718230,2545,2540,2550,2535,9567
20231207,151700,1224442465,2540,2550,2550,2540,5763
20231207,151600,1209789000,2550,2555,2555,2550,122
20231207,151500,1209477815,2555,2545,2555,2545,286
20231207,151400,1208747095,2545,2550,2550,2545,2452
20231207,151300,1202494705,2550,2570,2570,2550,1508
20231207,151200,1198644190,2570,2575,2575,2570,44
20231207,151100,1198531090,2575,2575,2575,2575,0
20231207,151000,1198531090,2575,2560,2575,2555,1335
20231207,150900,1195119490,2575,2575,2575,2560,65
20231207,150800,1194953015,2565,2570,2575,2560,18
20231207,150700,1194906810,2565,2565,2565,2565,19
20231207,150600,1194858075,2575,2575,2575,2575,0
20231207,150500,1194858075,2575,2575,2575,2575,0
20231207,150400,1194858075,2575,2570,2575,2570,103
20231207,150300,1194593350,2575,2570,2575,2570,229
20231207,150200,1194003785,2575,2570,2575,2565,344
20231207,150100,1193119845,2575,2570,2575,2570,242
20231207,150000,1192496745,2580,2580,2580,2580,2
20231207,145900,1192491585,2570,2570,2570,2565,404
20231207,145800,1191453325,2570,2570,2580,2570,66
20231207,145700,1191283695,2570,2575,2575,2570,62
20231207,145600,1191124075,2580,2570,2580,2570,279
20231207,145500,1190406920,2575,2575,2575,2575,64
20231207,145400,1190242120,2575,2575,2575,2575,0
20231207,145300,1190242120,2575,2575,2575,2570,121
20231207,145200,1189930580,2580,2565,2580,2565,183
20231207,145100,1189459350,2570,2575,2575,2560,4476
20231207,145000,1177993685,2580,2575,2580,2570,719
20231207,144900,1176144285,2580,2575,2580,2575,15
20231207,144800,1176105635,2575,2570,2575,2570,161
20231207,144700,1175691465,2575,2575,2575,2575,90
20231207,144600,1175459715,2575,2575,2575,2575,934
20231207,144500,1173054665,2575,2570,2575,2570,10
20231207,144400,1173028925,2575,2570,2575,2570,317
20231207,144300,1172214210,2570,2575,2575,2570,194
20231207,144200,1171715610,2580,2570,2580,2570,43
20231207,144100,1171604935,2580,2575,2580,2575,36
20231207,144000,1171512110,2580,2580,2580,2580,5
20231207,143900,1171499210,2570,2575,2580,2570,23
20231207,143800,1171439950,2570,2570,2570,2570,0
20231207,143700,1171439950,2570,2575,2575,2570,498
20231207,143600,1170160085,2580,2580,2580,2570,161
20231207,143500,1169745465,2590,2585,2590,2585,10
20231207,143400,1169719610,2590,2585,2590,2585,15
20231207,143300,1169680805,2580,2585,2590,2580,236
20231207,143200,1169071895,2585,2585,2590,2585,19
20231207,143100,1169022775,2590,2585,2590,2575,116
20231207,143000,1168723095,2575,2585,2590,2575,131
20231207,142900,1168384465,2590,2585,2595,2585,370
20231207,142800,1167426650,2585,2585,2585,2580,229
20231207,142700,1166835390,2585,2590,2590,2585,2479
20231207,142600,1160415030,2590,2590,2590,2590,70
20231207,142500,1160233730,2590,2590,2590,2580,88
20231207,142400,1160006105,2590,2590,2590,2590,71
20231207,142300,1159822215,2590,2590,2590,2590,71
20231207,142200,1159638325,2590,2585,2590,2585,76
20231207,142100,1159441660,2585,2585,2585,2575,569
20231207,142000,1157972390,2585,2585,2585,2585,1107
20231207,141900,1155110795,2585,2580,2585,2580,123
20231207,141800,1154792965,2585,2580,2585,2575,574
20231207,141700,1153313040,2580,2580,2580,2580,264
20231207,141600,1152631920,2580,2575,2580,2575,293
20231207,141500,1151876335,2575,2575,2575,2575,71
20231207,141400,1151693510,2575,2580,2580,2575,991
20231207,141300,1149141510,2580,2575,2580,2575,515
20231207,141200,1147814200,2570,2580,2585,2570,139
20231207,141100,1147455570,2585,2585,2585,2585,283
20231207,141000,1146724015,2575,2585,2585,2575,274
20231207,140900,1146018100,2585,2585,2585,2585,70
20231207,140800,1145837150,2585,2575,2585,2575,274
20231207,140700,1145131590,2575,2575,2575,2575,71
20231207,140600,1144948765,2575,2580,2580,2560,1410
20231207,140500,1141334455,2580,2580,2580,2580,71
20231207,140400,1141151275,2580,2580,2580,2580,71
20231207,140300,1140968095,2580,2575,2580,2575,221
20231207,140200,1140397960,2565,2580,2580,2565,175
20231207,140100,1139947195,2580,2575,2580,2575,97
20231207,140000,1139697230,2580,2570,2580,2570,17
20231207,135900,1139653495,2570,2570,2570,2560,859
20231207,135800,1137454265,2560,2565,2570,2560,581
20231207,135700,1135964345,2565,2565,2565,2565,1
20231207,135600,1135961780,2570,2570,2570,2570,20
20231207,135500,1135910380,2570,2570,2570,2570,100
20231207,135400,1135653380,2570,2565,2570,2565,955
20231207,135300,1133203760,2560,2565,2565,2560,56
20231207,135200,1133060130,2570,2570,2570,2570,1
20231207,135100,1133057560,2570,2565,2570,2565,11
20231207,135000,1133029315,2570,2570,2570,2570,7
20231207,134900,1133011325,2570,2570,2570,2570,2
20231207,134800,1133006185,2570,2570,2570,2570,5
20231207,134700,1132993335,2570,2570,2570,2570,631
20231207,134600,1131371665,2575,2575,2575,2575,0
20231207,134500,1131371665,2575,2575,2575,2575,89
20231207,134400,1131142490,2570,2575,2575,2570,38
20231207,134300,1131044665,2575,2575,2575,2575,0
20231207,134200,1131044665,2575,2575,2575,2575,1
20231207,134100,1131042090,2580,2580,2580,2580,0
20231207,134000,1131042090,2580,2565,2580,2555,428
20231207,133900,1129947430,2560,2560,2570,2560,875
20231207,133800,1127703450,2570,2570,2570,2570,1
20231207,133700,1127700880,2560,2570,2570,2560,1301
20231207,133600,1124369765,2565,2575,2575,2565,1181
20231207,133500,1121334840,2575,2570,2575,2570,9
20231207,133400,1121311685,2580,2570,2580,2570,17
20231207,133300,1121267905,2575,2565,2575,2565,132
20231207,133200,1120928765,2575,2580,2580,2565,1609
20231207,133100,1116794110,2585,2585,2585,2585,1
20231207,133000,1116791525,2585,2580,2585,2580,106
20231207,132900,1116518015,2590,2590,2590,2585,4
20231207,132800,1116507665,2595,2595,2595,2595,299
20231207,132700,1115731760,2595,2590,2595,2590,190
20231207,132600,1115238720,2595,2595,2600,2595,303
20231207,132500,1114452430,2595,2595,2595,2585,128
20231207,132400,1114121530,2580,2580,2580,2580,2
20231207,132300,1114116370,2580,2595,2595,2580,582
20231207,132200,1112609185,2595,2600,2600,2595,21
20231207,132100,1112554590,2600,2600,2600,2595,8
20231207,132000,1112533800,2605,2600,2610,2600,141
20231207,131900,1112166190,2605,2605,2610,2605,1011
20231207,131800,1109532530,2600,2600,2600,2600,220
20231207,131700,1108960530,2605,2605,2605,2600,24
20231207,131600,1108898035,2610,2605,2610,2600,815
20231207,131500,1106773310,2615,2615,2615,2615,0
20231207,131400,1106773310,2615,2605,2615,2595,1278
20231207,131300,1103450915,2610,2610,2610,2610,3
20231207,131200,1103443085,2610,2610,2610,2610,1001
20231207,131100,1100830475,2605,2610,2615,2605,1172
20231207,131000,1097765900,2605,2610,2620,2605,2495
20231207,130900,1091244910,2610,2610,2615,2610,1088
20231207,130800,1088400205,2605,2605,2610,2600,461
20231207,130700,1087198080,2605,2600,2605,2600,2060
20231207,130600,1081840830,2600,2600,2600,2600,492
20231207,130500,1080561630,2600,2595,2600,2595,480
20231207,130400,1079314130,2600,2595,2600,2595,635
20231207,130300,1077666300,2590,2590,2590,2590,19
20231207,130200,1077617090,2590,2590,2590,2590,1001
20231207,130100,1075024500,2585,2585,2585,2585,445
20231207,130000,1073874175,2585,2585,2585,2585,0
20231207,125900,1073874175,2585,2585,2585,2585,693
20231207,125800,1072082770,2585,2580,2585,2580,322
20231207,125700,1071252005,2580,2580,2580,2580,0
20231207,125600,1071252005,2580,2580,2580,2580,5
20231207,125500,1071239105,2580,2580,2580,2580,500
20231207,125400,1069949105,2580,2580,2580,2580,0
20231207,125300,1069949105,2580,2575,2580,2575,280
20231207,125200,1069226710,2575,2575,2575,2575,74
20231207,125100,1069036160,2580,2575,2580,2575,5
20231207,125000,1069023275,2575,2570,2580,2565,223
20231207,124900,1068450315,2580,2575,2580,2570,365
20231207,124800,1067512245,2575,2580,2580,2575,83
20231207,124700,1067298290,2585,2585,2585,2580,174
20231207,124600,1066848750,2585,2585,2585,2585,1
20231207,124500,1066846165,2580,2580,2580,2580,72
20231207,124400,1066660405,2580,2580,2580,2580,28
20231207,124300,1066588165,2575,2575,2580,2575,433
20231207,124200,1065472360,2575,2575,2575,2575,0
20231207,124100,1065472360,2575,2575,2575,2575,345
20231207,124000,1064583985,2575,2565,2575,2560,2001
20231207,123900,1059461145,2565,2575,2575,2565,1650
20231207,123800,1055228740,2580,2580,2580,2580,0
20231207,123700,1055228740,2580,2580,2580,2580,1
20231207,123600,1055226160,2580,2580,2580,2580,2
20231207,123500,1055221000,2580,2580,2580,2580,0
20231207,123400,1055221000,2580,2580,2580,2580,0
20231207,123300,1055221000,2580,2585,2585,2580,18
20231207,123200,1055174475,2585,2580,2585,2580,11
20231207,123100,1055146060,2580,2580,2580,2570,1138
20231207,123000,1052211720,2580,2570,2580,2570,24
20231207,122900,1052149820,2570,2570,2575,2565,605
20231207,122800,1050597870,2570,2570,2570,2570,0
20231207,122700,1050597870,2570,2570,2570,2570,150
20231207,122600,1050212370,2575,2570,2575,2570,9
20231207,122500,1050189215,2570,2570,2570,2570,60
20231207,122400,1050035015,2575,2575,2575,2575,10
20231207,122300,1050009265,2575,2580,2580,2575,375
20231207,122200,1049042140,2580,2580,2580,2580,727
20231207,122100,1047166480,2580,2580,2580,2580,0
20231207,122000,1047166480,2580,2580,2580,2580,60
20231207,121900,1047011680,2575,2580,2580,2575,199
20231207,121800,1046499230,2580,2580,2580,2580,0
20231207,121700,1046499230,2580,2580,2580,2580,1
20231207,121600,1046496650,2580,2575,2580,2575,297
20231207,121500,1045731870,2575,2575,2575,2575,2
20231207,121400,1045726720,2575,2565,2575,2565,72
20231207,121300,1045541795,2570,2570,2570,2570,0
20231207,121200,1045541795,2570,2570,2570,2570,5
20231207,121100,1045528945,2565,2565,2565,2565,0
20231207,121000,1045528945,2565,2570,2570,2565,99
20231207,120900,1045274985,2575,2575,2575,2575,1
20231207,120800,1045272410,2570,2570,2570,2570,101
20231207,120700,1045012840,2580,2580,2580,2580,0
20231207,120600,1045012840,2580,2575,2580,2575,2688
20231207,120500,1038091230,2580,2580,2580,2580,20
20231207,120400,1038039630,2580,2575,2580,2575,11
20231207,120300,1038011300,2580,2580,2580,2580,350
20231207,120200,1037108300,2580,2580,2580,2580,302
20231207,120100,1036329140,2575,2575,2580,2575,1000
20231207,120000,1033754100,2570,2575,2575,2570,73
20231207,115900,1033566465,2580,2580,2580,2580,0
20231207,115800,1033566465,2580,2580,2580,2580,2
20231207,115700,1033561305,2575,2570,2580,2570,119
20231207,115600,1033254880,2575,2575,2575,2575,1
20231207,115500,1033252305,2580,2580,2580,2580,0
20231207,115400,1033252305,2580,2570,2580,2570,279
20231207,115300,1032533225,2570,2570,2570,2570,1300
20231207,115200,1029192225,2565,2565,2565,2565,263
20231207,115100,1028517630,2570,2570,2570,2570,201
20231207,115000,1028001060,2575,2575,2575,2575,0
20231207,114900,1028001060,2575,2575,2575,2570,105
20231207,114800,1027731185,2580,2575,2580,2570,246
20231207,114700,1027098120,2580,2575,2580,2570,14
20231207,114600,1027062080,2575,2575,2575,2575,40
20231207,114500,1026959080,2575,2575,2580,2570,112
20231207,114400,1026671170,2575,2575,2575,2575,239
20231207,114300,1026055745,2575,2570,2575,2570,544
20231207,114200,1024657595,2575,2575,2575,2575,8
20231207,114100,1024636995,2575,2570,2575,2570,282
20231207,114000,1023911080,2570,2575,2575,2570,3
20231207,113900,1023903365,2575,2575,2575,2575,0
20231207,113800,1023903365,2575,2575,2575,2575,0
20231207,113700,1023903365,2575,2585,2585,2575,49
20231207,113600,1023776955,2585,2580,2585,2580,67
20231207,113500,1023604010,2585,2585,2585,2585,156
20231207,113400,1023200750,2570,2570,2570,2570,0
20231207,113300,1023200750,2570,2570,2585,2570,43
20231207,113200,1023089990,2570,2570,2570,2570,0
20231207,113100,1023089990,2570,2575,2575,2570,2864
20231207,113000,1015715770,2575,2580,2580,2575,343
20231207,112900,1014832325,2595,2585,2595,2580,74
20231207,112800,1014641155,2600,2595,2600,2595,465
20231207,112700,1013432465,2600,2595,2600,2595,543
20231207,112600,1012021295,2575,2585,2585,2575,1149
20231207,112500,1009055210,2590,2590,2590,2590,0
20231207,112400,1009055210,2590,2590,2590,2585,1012
20231207,112300,1006436185,2590,2595,2595,2590,1343
20231207,112200,1002957765,2595,2595,2595,2595,382
20231207,112100,1001966475,2595,2595,2595,2595,0
20231207,112000,1001966475,2595,2600,2605,2595,413
20231207,111900,1000893750,2595,2595,2595,2595,815
20231207,111800,998778825,2595,2595,2595,2595,594
20231207,111700,997237395,2590,2590,2590,2590,2
20231207,111600,997232215,2585,2585,2585,2585,2442
20231207,111500,990919645,2595,2595,2595,2585,16
20231207,111400,990878225,2585,2595,2595,2585,3415
20231207,111300,982032145,2595,2595,2595,2595,0
20231207,111200,982032145,2595,2595,2595,2595,363
20231207,111100,981090160,2595,2600,2600,2595,364
20231207,111000,980145350,2600,2605,2605,2600,2003
20231207,110900,974931855,2605,2605,2605,2605,14
20231207,110800,974895385,2615,2615,2615,2615,6
20231207,110700,974879695,2615,2610,2615,2610,300
20231207,110600,974095220,2610,2610,2610,2610,513
20231207,110500,972756290,2610,2610,2610,2610,85
20231207,110400,972534440,2615,2615,2615,2615,11
20231207,110300,972505675,2620,2615,2620,2615,791
20231207,110200,970437175,2605,2605,2605,2605,251
20231207,110100,969783320,2605,2610,2610,2605,507
20231207,110000,968460055,2620,2620,2620,2620,0
20231207,105900,968460055,2620,2620,2620,2620,0
20231207,105800,968460055,2620,2610,2620,2610,31
20231207,105700,968378850,2615,2620,2620,2615,11
20231207,105600,968350035,2620,2625,2635,2615,2547
20231207,105500,961644645,2625,2620,2640,2620,9804
20231207,105400,935850905,2615,2595,2615,2595,8153
20231207,105300,914617620,2595,2590,2595,2590,720
20231207,105200,912752800,2590,2590,2590,2590,540
20231207,105100,911354200,2585,2585,2590,2585,900
20231207,105000,909027695,2585,2585,2585,2585,883
20231207,104900,906745140,2590,2590,2590,2590,0
20231207,104800,906745140,2590,2595,2595,2590,402
20231207,104700,905703950,2590,2590,2590,2590,219
20231207,104600,905136740,2595,2595,2595,2595,62
20231207,104500,904975850,2595,2600,2600,2595,70
20231207,104400,904793875,2600,2600,2600,2600,533
20231207,104300,903408075,2600,2600,2600,2600,1
20231207,104200,903405475,2610,2610,2610,2610,118
20231207,104100,903097495,2610,2610,2610,2610,7
20231207,104000,903079225,2610,2610,2615,2610,1189
20231207,103900,899975810,2610,2605,2610,2595,759
20231207,103800,897998620,2605,2605,2605,2605,1
20231207,103700,897996015,2605,2605,2605,2605,151
20231207,103600,897602660,2605,2605,2605,2605,0
20231207,103500,897602660,2605,2595,2605,2595,1774
20231207,103400,892984225,2600,2595,2600,2595,120
20231207,103300,892672815,2590,2590,2595,2590,1193
20231207,103200,889582935,2590,2590,2590,2590,342
20231207,103100,888697155,2590,2590,2590,2590,1
20231207,103000,888694565,2590,2590,2600,2590,3030
20231207,102900,880846850,2590,2600,2600,2590,210
20231207,102800,880302170,2605,2600,2605,2600,5
20231207,102700,880289165,2600,2595,2600,2595,39
20231207,102600,880187770,2585,2590,2590,2585,3095
20231207,102500,872175450,2595,2600,2605,2595,970
20231207,102400,869656010,2595,2590,2595,2590,779
20231207,102300,867638355,2600,2595,2600,2595,1477
20231207,102200,863805345,2610,2610,2610,2595,1179
20231207,102100,860745780,2595,2610,2610,2595,273
20231207,102000,860035985,2610,2615,2615,2610,26
20231207,101900,859968040,2600,2615,2615,2600,40
20231207,101800,859863890,2615,2600,2615,2595,128
20231207,101700,859530815,2600,2605,2605,2600,2224
20231207,101600,853748385,2625,2615,2630,2615,718
20231207,101500,851869755,2615,2625,2625,2600,9511
20231207,101400,827080430,2625,2630,2630,2625,299
20231207,101300,826295460,2630,2635,2635,2630,2206
20231207,101200,820485220,2635,2615,2635,2615,4253
20231207,101100,809338975,2600,2605,2610,2600,2564
20231207,101000,802649760,2600,2605,2610,2600,7296
20231207,100900,783638005,2610,2605,2610,2605,435
20231207,100800,782504250,2595,2595,2595,2595,790
20231207,100700,780454200,2595,2610,2610,2595,1682
20231207,100600,776083080,2620,2600,2620,2600,1309
20231207,100500,772673935,2600,2620,2620,2600,3130
20231207,100400,764491080,2615,2625,2625,2615,3863
20231207,100300,754364875,2630,2625,2630,2620,2180
20231207,100200,748639995,2625,2630,2630,2625,3025
20231207,100100,740690215,2630,2650,2650,2630,254
20231207,100000,740019550,2650,2625,2650,2620,4595
20231207,095900,727927295,2625,2625,2625,2620,2269
20231207,095800,721977470,2630,2630,2640,2630,3680
20231207,095700,712281575,2625,2605,2635,2605,2556
20231207,095600,705561525,2610,2600,2610,2595,1045
20231207,095500,702844685,2590,2615,2615,2590,1308
20231207,095400,699438030,2620,2620,2635,2620,3007
20231207,095300,691559245,2620,2600,2635,2600,10956
20231207,095200,662739080,2600,2585,2630,2585,10075
20231207,095100,636512800,2590,2635,2635,2555,21460
20231207,095000,580636975,2635,2645,2645,2620,7302
20231207,094900,561388790,2650,2655,2655,2640,3526
20231207,094800,552051375,2655,2635,2660,2635,20190
20231207,094700,498497980,2640,2660,2670,2635,16731
20231207,094600,454006755,2650,2655,2670,2645,14590
20231207,094500,415209120,2645,2630,2660,2630,17651
20231207,094400,368528165,2625,2620,2630,2615,4186
20231207,094300,357537145,2625,2630,2630,2620,3507
20231207,094200,348327335,2625,2605,2630,2605,18922
20231207,094100,298759880,2605,2605,2615,2600,2841
20231207,094000,291352525,2605,2600,2615,2595,13022
20231207,093900,257485755,2595,2575,2595,2575,4950
20231207,093800,244663070,2575,2565,2575,2565,4793
20231207,093700,232323585,2565,2565,2575,2560,6160
20231207,093600,216541495,2570,2560,2570,2560,1154
20231207,093500,213580725,2560,2575,2575,2560,2915
20231207,093400,206088980,2585,2565,2600,2565,21640
20231207,093300,150126100,2560,2525,2565,2525,20341
20231207,093200,98346145,2525,2500,2525,2500,6266
20231207,093100,82556255,2495,2490,2495,2490,181
20231207,093000,82105380,2505,2495,2505,2495,982
20231207,092900,79648040,2495,2500,2505,2490,800
20231207,092800,77649580,2500,2500,2500,2500,1009
20231207,092700,75127080,2510,2510,2510,2510,152
20231207,092600,74745560,2515,2505,2515,2505,102
20231207,092500,74490030,2505,2500,2505,2500,293
20231207,092400,73756125,2505,2505,2505,2505,721
20231207,092300,71950020,2505,2515,2515,2505,1596
20231207,092200,67936090,2515,2510,2515,2510,1780
20231207,092100,63462730,2510,2495,2510,2495,2574
20231207,092000,57031660,2495,2495,2495,2495,10
20231207,091900,57006710,2495,2490,2495,2475,306
20231207,091800,56246665,2490,2485,2490,2485,172
20231207,091700,55818885,2485,2485,2485,2485,289
20231207,091600,55100720,2485,2485,2485,2485,11
20231207,091500,55073385,2470,2480,2485,2470,600
20231207,091400,53586920,2480,2480,2480,2480,0
20231207,091300,53586920,2480,2480,2480,2480,196
20231207,091200,53100840,2470,2480,2480,2470,1628
20231207,091100,49077180,2480,2480,2480,2475,2558
20231207,091000,42734720,2485,2485,2485,2485,746
20231207,090900,40880910,2490,2490,2490,2490,100
20231207,090800,40631910,2490,2485,2490,2485,827
20231207,090700,38576760,2490,2490,2490,2485,600
20231207,090600,37085700,2495,2495,2495,2490,17
20231207,090500,37043290,2500,2500,2500,2500,4
20231207,090400,37033290,2490,2490,2500,2490,496
20231207,090300,35793445,2490,2485,2490,2485,200
20231207,090200,35296435,2490,2490,2490,2485,243
20231207,090100,34691565,2500,2495,2500,2490,4713
20231207,090000,22955940,2500,2520,2520,2500,9115