stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,194300,398547675,2525,2525,2525,2525,1527
20231211,194200,398547675,2525,2525,2525,2525,0
20231211,194100,398547675,2525,2525,2525,2525,0
20231211,194000,398547675,2525,2525,2525,2525,0
20231211,193900,398547675,2525,2525,2525,2525,0
20231211,193800,398547675,2525,2525,2525,2525,0
20231211,193700,398547675,2525,2525,2525,2525,0
20231211,193600,398547675,2525,2525,2525,2525,0
20231211,193500,398547675,2525,2525,2525,2525,0
20231211,193400,398547675,2525,2525,2525,2525,0
20231211,193300,398547675,2525,2525,2525,2525,0
20231211,193200,398547675,2525,2525,2525,2525,0
20231211,193100,398547675,2525,2525,2525,2525,0
20231211,193000,398547675,2525,2525,2525,2525,0
20231211,192900,398547675,2525,2525,2525,2525,0
20231211,192800,398547675,2525,2525,2525,2525,0
20231211,192700,398547675,2525,2525,2525,2525,0
20231211,192600,398547675,2525,2525,2525,2525,0
20231211,192500,398547675,2525,2525,2525,2525,0
20231211,192400,398547675,2525,2525,2525,2525,0
20231211,192300,398547675,2525,2525,2525,2525,0
20231211,192200,398547675,2525,2525,2525,2525,0
20231211,192100,398547675,2525,2525,2525,2525,0
20231211,192000,398547675,2525,2525,2525,2525,0
20231211,191900,398547675,2525,2525,2525,2525,0
20231211,191800,398547675,2525,2525,2525,2525,0
20231211,191700,398547675,2525,2525,2525,2525,0
20231211,191600,398547675,2525,2525,2525,2525,0
20231211,191500,398547675,2525,2525,2525,2525,0
20231211,191400,398547675,2525,2525,2525,2525,0
20231211,191300,398547675,2525,2525,2525,2525,1527
20231211,191200,398547675,2525,2525,2525,2525,0
20231211,191100,398547675,2525,2525,2525,2525,0
20231211,191000,398547675,2525,2525,2525,2525,0
20231211,190900,398547675,2525,2525,2525,2525,0
20231211,190800,398547675,2525,2525,2525,2525,0
20231211,190700,398547675,2525,2525,2525,2525,0
20231211,190600,398547675,2525,2525,2525,2525,0
20231211,190500,398547675,2525,2525,2525,2525,0
20231211,190400,398547675,2525,2525,2525,2525,0
20231211,190300,398547675,2525,2525,2525,2525,0
20231211,190200,398547675,2525,2525,2525,2525,0
20231211,190100,398547675,2525,2525,2525,2525,0
20231211,190000,398547675,2525,2525,2525,2525,0
20231211,185900,398547675,2525,2525,2525,2525,0
20231211,185800,398547675,2525,2525,2525,2525,0
20231211,185700,398547675,2525,2525,2525,2525,0
20231211,185600,398547675,2525,2525,2525,2525,0
20231211,185500,398547675,2525,2525,2525,2525,0
20231211,185400,398547675,2525,2525,2525,2525,0
20231211,185300,398547675,2525,2525,2525,2525,0
20231211,185200,398547675,2525,2525,2525,2525,0
20231211,185100,398547675,2525,2525,2525,2525,0
20231211,185000,398547675,2525,2525,2525,2525,0
20231211,184900,398547675,2525,2525,2525,2525,0
20231211,184800,398547675,2525,2525,2525,2525,0
20231211,184700,398547675,2525,2525,2525,2525,0
20231211,184600,398547675,2525,2525,2525,2525,0
20231211,184500,398547675,2525,2525,2525,2525,0
20231211,184400,398547675,2525,2525,2525,2525,0
20231211,184300,398547675,2525,2525,2525,2525,1527
20231211,184200,398547675,2525,2525,2525,2525,0
20231211,184100,398547675,2525,2525,2525,2525,0
20231211,184000,398547675,2525,2525,2525,2525,0
20231211,183900,398547675,2525,2525,2525,2525,0
20231211,183800,398547675,2525,2525,2525,2525,0
20231211,183700,398547675,2525,2525,2525,2525,0
20231211,183600,398547675,2525,2525,2525,2525,0
20231211,183500,398547675,2525,2525,2525,2525,0
20231211,183400,398547675,2525,2525,2525,2525,0
20231211,183300,398547675,2525,2525,2525,2525,0
20231211,183200,398547675,2525,2525,2525,2525,0
20231211,183100,398547675,2525,2525,2525,2525,0
20231211,183000,398547675,2525,2525,2525,2525,0
20231211,182900,398547675,2525,2525,2525,2525,0
20231211,182800,398547675,2525,2525,2525,2525,0
20231211,182700,398547675,2525,2525,2525,2525,0
20231211,182600,398547675,2525,2525,2525,2525,0
20231211,182500,398547675,2525,2525,2525,2525,0
20231211,182400,398547675,2525,2525,2525,2525,0
20231211,182300,398547675,2525,2525,2525,2525,0
20231211,182200,398547675,2525,2525,2525,2525,0
20231211,182100,398547675,2525,2525,2525,2525,0
20231211,182000,398547675,2525,2525,2525,2525,0
20231211,181900,398547675,2525,2525,2525,2525,0
20231211,181800,398547675,2525,2525,2525,2525,0
20231211,181700,398547675,2525,2525,2525,2525,0
20231211,181600,398547675,2525,2525,2525,2525,0
20231211,181500,398547675,2525,2525,2525,2525,0
20231211,181400,398547675,2525,2525,2525,2525,0
20231211,181300,398547675,2525,2525,2525,2525,1527
20231211,181200,398547675,2525,2525,2525,2525,0
20231211,181100,398547675,2525,2525,2525,2525,0
20231211,181000,398547675,2525,2525,2525,2525,0
20231211,180900,398547675,2525,2525,2525,2525,0
20231211,180800,398547675,2525,2525,2525,2525,0
20231211,180700,398547675,2525,2525,2525,2525,0
20231211,180600,398547675,2525,2525,2525,2525,0
20231211,180500,398547675,2525,2525,2525,2525,0
20231211,180400,398547675,2525,2525,2525,2525,0
20231211,180300,398547675,2525,2525,2525,2525,0
20231211,180200,398547675,2525,2525,2525,2525,0
20231211,180100,398547675,2525,2525,2525,2525,0
20231211,180000,398547675,2525,2525,2525,2525,0
20231211,175900,398547675,2525,2525,2525,2525,0
20231211,175800,398547675,2525,2525,2525,2525,0
20231211,175700,398547675,2525,2525,2525,2525,0
20231211,175600,398547675,2525,2525,2525,2525,0
20231211,175500,398547675,2525,2525,2525,2525,0
20231211,175400,398547675,2525,2525,2525,2525,0
20231211,175300,398547675,2525,2525,2525,2525,0
20231211,175200,398547675,2525,2525,2525,2525,0
20231211,175100,398547675,2525,2525,2525,2525,0
20231211,175000,398547675,2525,2525,2525,2525,0
20231211,174900,398547675,2525,2525,2525,2525,0
20231211,174800,398547675,2525,2525,2525,2525,0
20231211,174700,398547675,2525,2525,2525,2525,0
20231211,174600,398547675,2525,2525,2525,2525,0
20231211,174500,398547675,2525,2525,2525,2525,0
20231211,174400,398547675,2525,2525,2525,2525,0
20231211,174300,398547675,2525,2525,2525,2525,1527
20231211,174200,398547675,2525,2525,2525,2525,0
20231211,174100,398547675,2525,2525,2525,2525,0
20231211,174000,398547675,2525,2525,2525,2525,0
20231211,173900,398547675,2525,2525,2525,2525,0
20231211,173800,398547675,2525,2525,2525,2525,0
20231211,173700,398547675,2525,2525,2525,2525,0
20231211,173600,398547675,2525,2525,2525,2525,0
20231211,173500,398547675,2525,2525,2525,2525,0
20231211,173400,398547675,2525,2525,2525,2525,0
20231211,173300,398547675,2525,2525,2525,2525,0
20231211,173200,398547675,2525,2525,2525,2525,0
20231211,173100,398547675,2525,2525,2525,2525,0
20231211,173000,398547675,2525,2525,2525,2525,0
20231211,172900,398547675,2525,2525,2525,2525,0
20231211,172800,398547675,2525,2525,2525,2525,0
20231211,172700,398547675,2525,2525,2525,2525,0
20231211,172600,398547675,2525,2525,2525,2525,0
20231211,172500,398547675,2525,2525,2525,2525,0
20231211,172400,398547675,2525,2525,2525,2525,0
20231211,172300,398547675,2525,2525,2525,2525,0
20231211,172200,398547675,2525,2525,2525,2525,0
20231211,172100,398547675,2525,2525,2525,2525,0
20231211,172000,398547675,2525,2525,2525,2525,0
20231211,171900,398547675,2525,2525,2525,2525,0
20231211,171800,398547675,2525,2525,2525,2525,0
20231211,171700,398547675,2525,2525,2525,2525,0
20231211,171600,398547675,2525,2525,2525,2525,0
20231211,171500,398547675,2525,2525,2525,2525,0
20231211,171400,398547675,2525,2525,2525,2525,0
20231211,171300,398547675,2525,2525,2525,2525,1527
20231211,171200,398547675,2525,2525,2525,2525,0
20231211,171100,398547675,2525,2525,2525,2525,0
20231211,171000,398547675,2525,2525,2525,2525,0
20231211,170900,398547675,2525,2525,2525,2525,0
20231211,170800,398547675,2525,2525,2525,2525,0
20231211,170700,398547675,2525,2525,2525,2525,0
20231211,170600,398547675,2525,2525,2525,2525,0
20231211,170500,398547675,2525,2525,2525,2525,0
20231211,170400,398547675,2525,2525,2525,2525,0
20231211,170300,398547675,2525,2525,2525,2525,0
20231211,170200,398547675,2525,2525,2525,2525,0
20231211,170100,398547675,2525,2525,2525,2525,0
20231211,170000,398547675,2525,2525,2525,2525,0
20231211,165900,398547675,2525,2525,2525,2525,0
20231211,165800,398547675,2525,2525,2525,2525,0
20231211,165700,398547675,2525,2525,2525,2525,0
20231211,165600,398547675,2525,2525,2525,2525,0
20231211,165500,398547675,2525,2525,2525,2525,0
20231211,165400,398547675,2525,2525,2525,2525,0
20231211,165300,398547675,2525,2525,2525,2525,0
20231211,165200,398547675,2525,2525,2525,2525,0
20231211,165100,398547675,2525,2525,2525,2525,0
20231211,165000,398547675,2525,2525,2525,2525,0
20231211,164900,398547675,2525,2525,2525,2525,0
20231211,164800,398547675,2525,2525,2525,2525,0
20231211,164700,398547675,2525,2525,2525,2525,0
20231211,164600,398547675,2525,2525,2525,2525,0
20231211,164500,398547675,2525,2525,2525,2525,0
20231211,164400,398547675,2525,2525,2525,2525,0
20231211,164300,398547675,2525,2525,2525,2525,1527
20231211,164200,398547675,2525,2525,2525,2525,0
20231211,164100,398547675,2525,2525,2525,2525,0
20231211,164000,398547675,2525,2525,2525,2525,0
20231211,163900,398547675,2525,2525,2525,2525,0
20231211,163800,398547675,2525,2525,2525,2525,0
20231211,163700,398547675,2525,2525,2525,2525,0
20231211,163600,398547675,2525,2525,2525,2525,0
20231211,163500,398547675,2525,2525,2525,2525,0
20231211,163400,398547675,2525,2525,2525,2525,0
20231211,163300,398547675,2525,2525,2525,2525,0
20231211,163200,398547675,2525,2525,2525,2525,0
20231211,163100,398547675,2525,2525,2525,2525,0
20231211,163000,398547675,2525,2525,2525,2525,0
20231211,162900,398547675,2525,2525,2525,2525,0
20231211,162800,398547675,2525,2525,2525,2525,0
20231211,162700,398547675,2525,2525,2525,2525,0
20231211,162600,398547675,2525,2525,2525,2525,0
20231211,162500,398547675,2525,2525,2525,2525,0
20231211,162400,398547675,2525,2525,2525,2525,0
20231211,162300,398547675,2525,2525,2525,2525,0
20231211,162200,398547675,2525,2525,2525,2525,0
20231211,162100,398547675,2525,2525,2525,2525,0
20231211,162000,398547675,2525,2525,2525,2525,0
20231211,161900,398547675,2525,2525,2525,2525,0
20231211,161800,398547675,2525,2525,2525,2525,0
20231211,161700,398547675,2525,2525,2525,2525,0
20231211,161600,398547675,2525,2525,2525,2525,0
20231211,161500,398547675,2525,2525,2525,2525,0
20231211,161400,398547675,2525,2525,2525,2525,0
20231211,161300,398547675,2525,2525,2525,2525,1527
20231211,161200,398547675,2525,2525,2525,2525,0
20231211,161100,398547675,2525,2525,2525,2525,0
20231211,161000,398547675,2525,2525,2525,2525,0
20231211,160900,398547675,2525,2525,2525,2525,0
20231211,160800,398547675,2525,2525,2525,2525,0
20231211,160700,398547675,2525,2525,2525,2525,0
20231211,160600,398547675,2525,2525,2525,2525,0
20231211,160500,398547675,2525,2525,2525,2525,0
20231211,160400,398547675,2525,2525,2525,2525,0
20231211,160300,398547675,2525,2525,2525,2525,0
20231211,160200,398547675,2525,2525,2525,2525,0
20231211,160100,398547675,2525,2525,2525,2525,0
20231211,160000,398547675,2525,2525,2525,2525,0
20231211,155900,398547675,2525,2525,2525,2525,0
20231211,155800,398547675,2525,2525,2525,2525,0
20231211,155700,398547675,2525,2525,2525,2525,0
20231211,155600,398547675,2525,2525,2525,2525,0
20231211,155500,398547675,2525,2525,2525,2525,0
20231211,155400,398547675,2525,2525,2525,2525,0
20231211,155300,398547675,2525,2525,2525,2525,0
20231211,155200,398547675,2525,2525,2525,2525,0
20231211,155100,398547675,2525,2525,2525,2525,0
20231211,155000,398547675,2525,2525,2525,2525,0
20231211,154900,398547675,2525,2525,2525,2525,0
20231211,154800,398547675,2525,2525,2525,2525,0
20231211,154700,398547675,2525,2525,2525,2525,0
20231211,154600,398547675,2525,2525,2525,2525,0
20231211,154500,398547675,2525,2525,2525,2525,0
20231211,154400,398547675,2525,2525,2525,2525,0
20231211,154300,398547675,2525,2525,2525,2525,1527
20231211,154200,398547675,2525,2525,2525,2525,0
20231211,154100,398547675,2525,2525,2525,2525,0
20231211,154000,398547675,2525,2525,2525,2525,0
20231211,153900,398547675,2525,2525,2525,2525,0
20231211,153800,398547675,2525,2525,2525,2525,0
20231211,153700,398547675,2525,2525,2525,2525,0
20231211,153600,398547675,2525,2525,2525,2525,0
20231211,153500,398547675,2525,2525,2525,2525,0
20231211,153400,398547675,2525,2525,2525,2525,0
20231211,153300,398547675,2525,2525,2525,2525,0
20231211,153200,398547675,2525,2525,2525,2525,0
20231211,153100,398547675,2525,2525,2525,2525,0
20231211,153000,398547675,2525,2525,2525,2525,1527
20231211,152900,394692000,2520,2520,2520,2520,0
20231211,152800,394692000,2520,2520,2520,2520,0
20231211,152700,394692000,2520,2520,2520,2520,0
20231211,152600,394692000,2520,2520,2520,2520,0
20231211,152500,394692000,2520,2520,2520,2520,0
20231211,152400,394692000,2520,2520,2520,2520,0
20231211,152300,394692000,2520,2520,2520,2520,0
20231211,152200,394692000,2520,2520,2520,2520,0
20231211,152100,394692000,2520,2520,2520,2520,0
20231211,152000,394692000,2520,2520,2520,2520,0
20231211,151900,394692000,2520,2520,2530,2505,639
20231211,151800,393081520,2520,2530,2535,2495,3600
20231211,151700,384064350,2535,2530,2535,2530,16
20231211,151600,384023865,2535,2530,2535,2530,185
20231211,151500,383555315,2540,2540,2540,2540,123
20231211,151400,383242895,2540,2540,2540,2540,1
20231211,151300,383240355,2525,2540,2540,2525,89
20231211,151200,383014535,2540,2540,2540,2540,0
20231211,151100,383014535,2540,2540,2540,2540,6
20231211,151000,382999295,2535,2535,2535,2535,302
20231211,150900,382233725,2535,2530,2535,2530,500
20231211,150800,380966640,2530,2535,2535,2530,22
20231211,150700,380910955,2530,2530,2535,2530,86
20231211,150600,380692975,2535,2530,2535,2530,1523
20231211,150500,376839745,2530,2525,2530,2525,1571
20231211,150400,372867945,2525,2525,2525,2525,1361
20231211,150300,369431420,2525,2520,2525,2520,219
20231211,150200,368879445,2520,2515,2520,2515,300
20231211,150100,368123470,2520,2520,2520,2515,106
20231211,150000,367856375,2510,2510,2510,2510,100
20231211,145900,367605375,2510,2500,2510,2500,78
20231211,145800,367410135,2495,2495,2495,2495,32
20231211,145700,367330295,2510,2495,2510,2495,2478
20231211,145600,361147670,2500,2520,2520,2500,8000
20231211,145500,341122775,2525,2525,2525,2525,0
20231211,145400,341122775,2525,2525,2525,2525,0
20231211,145300,341122775,2525,2525,2525,2525,90
20231211,145200,340895525,2525,2525,2525,2525,0
20231211,145100,340895525,2525,2525,2525,2525,4
20231211,145000,340885425,2525,2525,2525,2525,0
20231211,144900,340885425,2525,2525,2525,2525,2
20231211,144800,340880375,2520,2520,2520,2520,1
20231211,144700,340877855,2525,2525,2525,2525,10
20231211,144600,340852605,2520,2520,2520,2520,74
20231211,144500,340666125,2520,2520,2520,2520,46
20231211,144400,340550205,2520,2515,2520,2515,45
20231211,144300,340436985,2520,2520,2520,2520,0
20231211,144200,340436985,2520,2520,2520,2520,0
20231211,144100,340436985,2520,2520,2520,2520,0
20231211,144000,340436985,2520,2525,2525,2520,110
20231211,143900,340159520,2525,2520,2525,2520,124
20231211,143800,339846990,2520,2515,2520,2515,21
20231211,143700,339794075,2520,2520,2520,2520,555
20231211,143600,338395475,2515,2510,2515,2500,6025
20231211,143500,323315780,2510,2510,2510,2510,1
20231211,143400,323313270,2510,2510,2515,2510,109
20231211,143300,323039635,2510,2515,2515,2505,1010
20231211,143200,320509490,2500,2515,2515,2500,3137
20231211,143100,312662030,2520,2520,2520,2520,1
20231211,143000,312659510,2520,2520,2520,2520,15
20231211,142900,312621710,2515,2515,2515,2515,2
20231211,142800,312616680,2520,2515,2520,2515,4307
20231211,142700,301784540,2515,2505,2515,2505,2999
20231211,142600,294271055,2505,2515,2515,2505,2280
20231211,142500,288556860,2515,2510,2515,2510,72
20231211,142400,288376040,2510,2515,2515,2510,218
20231211,142300,287827860,2515,2515,2515,2510,216
20231211,142200,287285665,2515,2515,2515,2515,37
20231211,142100,287192610,2510,2510,2510,2510,39
20231211,142000,287094720,2515,2515,2515,2515,0
20231211,141900,287094720,2515,2510,2515,2510,101
20231211,141800,286841205,2515,2515,2515,2515,11
20231211,141700,286813540,2515,2515,2515,2515,5
20231211,141600,286800965,2515,2515,2515,2515,1
20231211,141500,286798450,2515,2515,2515,2515,12
20231211,141400,286768270,2515,2520,2520,2500,10021
20231211,141300,261669460,2520,2520,2520,2520,0
20231211,141200,261669460,2520,2510,2520,2510,5
20231211,141100,261656900,2510,2515,2515,2510,26
20231211,141000,261591530,2520,2510,2520,2510,119
20231211,140900,261292650,2515,2515,2520,2515,624
20231211,140800,259723190,2525,2515,2525,2515,202
20231211,140700,259215140,2525,2520,2525,2515,321
20231211,140600,258407695,2525,2525,2525,2525,7
20231211,140500,258390020,2530,2530,2530,2530,0
20231211,140400,258390020,2530,2530,2530,2530,0
20231211,140300,258390020,2530,2530,2530,2530,7
20231211,140200,258372310,2520,2520,2520,2520,30
20231211,140100,258296710,2520,2530,2530,2520,60
20231211,140000,258145410,2530,2520,2530,2520,14
20231211,135900,258110060,2520,2520,2520,2520,0
20231211,135800,258110060,2520,2520,2520,2520,2
20231211,135700,258105020,2530,2530,2530,2530,2
20231211,135600,258099960,2530,2530,2530,2530,0
20231211,135500,258099960,2530,2530,2530,2530,39
20231211,135400,258001290,2530,2520,2530,2520,28
20231211,135300,257930700,2520,2520,2520,2520,426
20231211,135200,256857180,2515,2525,2525,2515,807
20231211,135100,254825295,2525,2530,2530,2525,81
20231211,135000,254620740,2530,2530,2530,2530,0
20231211,134900,254620740,2530,2530,2530,2530,1
20231211,134800,254618210,2530,2530,2530,2530,1
20231211,134700,254615680,2530,2530,2530,2530,0
20231211,134600,254615680,2530,2530,2530,2530,0
20231211,134500,254615680,2530,2530,2530,2530,4
20231211,134400,254605560,2530,2530,2530,2530,0
20231211,134300,254605560,2530,2530,2530,2530,0
20231211,134200,254605560,2530,2530,2530,2530,9
20231211,134100,254582790,2530,2530,2530,2530,1
20231211,134000,254580260,2530,2530,2530,2530,0
20231211,133900,254580260,2530,2530,2530,2530,30
20231211,133800,254504360,2535,2535,2535,2535,30
20231211,133700,254428310,2535,2535,2535,2535,1
20231211,133600,254425775,2520,2520,2520,2520,0
20231211,133500,254425775,2520,2520,2520,2520,2
20231211,133400,254420735,2520,2520,2520,2520,0
20231211,133300,254420735,2520,2520,2520,2520,203
20231211,133200,253909175,2520,2525,2525,2520,2318
20231211,133100,248066975,2535,2535,2535,2535,0
20231211,133000,248066975,2535,2530,2535,2530,20
20231211,132900,248016335,2530,2530,2530,2530,0
20231211,132800,248016335,2530,2535,2535,2530,410
20231211,132700,246977750,2535,2535,2535,2535,32
20231211,132600,246896630,2535,2525,2535,2520,4031
20231211,132500,236718295,2520,2525,2525,2520,200
20231211,132400,236214275,2530,2530,2530,2530,4
20231211,132300,236204155,2520,2530,2530,2520,2
20231211,132200,236199105,2530,2530,2530,2530,0
20231211,132100,236199105,2530,2525,2530,2515,676
20231211,132000,234498030,2530,2530,2530,2530,2
20231211,131900,234492970,2530,2530,2530,2530,0
20231211,131800,234492970,2530,2520,2530,2515,1210
20231211,131700,231449720,2520,2530,2535,2520,982
20231211,131600,228973470,2530,2530,2530,2530,1
20231211,131500,228970940,2535,2535,2535,2535,0
20231211,131400,228970940,2535,2535,2535,2535,0
20231211,131300,228970940,2535,2535,2535,2535,0
20231211,131200,228970940,2535,2535,2535,2535,0
20231211,131100,228970940,2535,2535,2535,2535,12
20231211,131000,228940520,2525,2535,2535,2525,45
20231211,130900,228826700,2535,2535,2535,2535,6
20231211,130800,228811490,2540,2530,2540,2530,10
20231211,130700,228786140,2540,2530,2540,2530,79
20231211,130600,228586120,2535,2535,2535,2535,0
20231211,130500,228586120,2535,2535,2535,2535,4
20231211,130400,228575980,2535,2530,2535,2530,71
20231211,130300,228396025,2535,2535,2535,2535,3
20231211,130200,228388420,2530,2535,2540,2530,524
20231211,130100,227061660,2540,2540,2540,2540,0
20231211,130000,227061660,2540,2535,2540,2535,131
20231211,125900,226729570,2540,2535,2540,2535,39
20231211,125800,226630660,2540,2540,2540,2540,0
20231211,125700,226630660,2540,2540,2540,2540,1
20231211,125600,226628120,2535,2535,2540,2535,1254
20231211,125500,223448910,2535,2535,2535,2535,0
20231211,125400,223448910,2535,2535,2535,2535,60
20231211,125300,223296810,2535,2535,2535,2535,0
20231211,125200,223296810,2535,2535,2535,2535,154
20231211,125100,222906420,2535,2535,2535,2535,0
20231211,125000,222906420,2535,2535,2535,2535,6
20231211,124900,222891210,2535,2535,2535,2535,0
20231211,124800,222891210,2535,2535,2535,2535,9
20231211,124700,222868395,2535,2535,2535,2535,100
20231211,124600,222614895,2535,2535,2535,2535,1271
20231211,124500,219392910,2540,2540,2540,2540,0
20231211,124400,219392910,2540,2540,2540,2540,0
20231211,124300,219392910,2540,2540,2540,2540,116
20231211,124200,219098270,2540,2540,2540,2540,0
20231211,124100,219098270,2540,2540,2540,2540,190
20231211,124000,218615670,2545,2545,2545,2545,0
20231211,123900,218615670,2545,2545,2545,2545,30
20231211,123800,218539320,2545,2545,2545,2545,54
20231211,123700,218401890,2545,2545,2545,2545,293
20231211,123600,217656205,2545,2545,2545,2545,0
20231211,123500,217656205,2545,2545,2545,2545,1
20231211,123400,217653660,2545,2545,2545,2540,172
20231211,123300,217216745,2540,2540,2545,2540,18
20231211,123200,217170950,2545,2545,2545,2545,2
20231211,123100,217165860,2535,2535,2535,2535,132
20231211,123000,216831240,2535,2535,2535,2535,318
20231211,122900,216025110,2535,2535,2535,2535,24
20231211,122800,215964270,2535,2535,2535,2535,24
20231211,122700,215903430,2535,2535,2535,2535,0
20231211,122600,215903430,2535,2535,2535,2535,3
20231211,122500,215895825,2535,2535,2535,2535,19
20231211,122400,215847660,2530,2535,2535,2530,120
20231211,122300,215543985,2535,2535,2535,2535,70
20231211,122200,215366535,2540,2540,2540,2540,0
20231211,122100,215366535,2540,2540,2540,2540,51
20231211,122000,215236995,2535,2535,2535,2535,3
20231211,121900,215229390,2540,2540,2540,2540,0
20231211,121800,215229390,2540,2515,2540,2515,63
20231211,121700,215069675,2530,2530,2530,2525,233
20231211,121600,214481070,2525,2535,2535,2505,10014
20231211,121500,189308670,2530,2530,2530,2530,105
20231211,121400,189043020,2545,2545,2545,2545,0
20231211,121300,189043020,2545,2545,2545,2545,10
20231211,121200,189017570,2545,2545,2545,2545,10
20231211,121100,188992120,2545,2545,2545,2545,0
20231211,121000,188992120,2545,2545,2545,2545,14
20231211,120900,188956490,2525,2525,2525,2525,0
20231211,120800,188956490,2525,2525,2525,2525,0
20231211,120700,188956490,2525,2525,2525,2525,0
20231211,120600,188956490,2525,2530,2530,2525,570
20231211,120500,187517215,2545,2545,2545,2545,0
20231211,120400,187517215,2545,2525,2545,2525,2
20231211,120300,187512145,2545,2530,2545,2530,2189
20231211,120200,181973960,2530,2530,2530,2530,0
20231211,120100,181973960,2530,2540,2540,2530,550
20231211,120000,180581885,2545,2545,2545,2545,1
20231211,115900,180579340,2530,2530,2530,2530,0
20231211,115800,180579340,2530,2530,2530,2530,0
20231211,115700,180579340,2530,2550,2550,2530,1963
20231211,115600,175600075,2535,2550,2555,2535,728
20231211,115500,173749655,2550,2555,2560,2540,238
20231211,115400,173143990,2560,2555,2560,2540,63
20231211,115300,172983385,2550,2555,2555,2550,24
20231211,115200,172922130,2555,2555,2555,2555,663
20231211,115100,171228165,2540,2540,2540,2540,0
20231211,115000,171228165,2540,2540,2540,2540,0
20231211,114900,171228165,2540,2540,2540,2540,0
20231211,114800,171228165,2540,2540,2540,2540,2000
20231211,114700,166148165,2535,2540,2555,2535,2695
20231211,114600,159299600,2550,2550,2550,2545,1344
20231211,114500,155872505,2555,2555,2555,2555,0
20231211,114400,155872505,2555,2555,2555,2555,0
20231211,114300,155872505,2555,2555,2555,2555,0
20231211,114200,155872505,2555,2555,2555,2555,0
20231211,114100,155872505,2555,2555,2555,2555,7
20231211,114000,155854620,2560,2560,2560,2555,20
20231211,113900,155803465,2560,2555,2560,2555,176
20231211,113800,155353095,2555,2540,2560,2540,110
20231211,113700,155073500,2565,2560,2565,2560,5
20231211,113600,155060685,2560,2560,2560,2560,3
20231211,113500,155053005,2565,2560,2565,2560,53
20231211,113400,154917085,2560,2555,2560,2555,109
20231211,113300,154638115,2565,2560,2565,2560,372
20231211,113200,153685775,2565,2560,2565,2560,465
20231211,113100,152495185,2550,2550,2550,2540,531
20231211,113000,151146105,2550,2555,2560,2550,68
20231211,112900,150972615,2555,2545,2555,2545,779
20231211,112800,148983785,2545,2540,2545,2540,473
20231211,112700,147780040,2540,2540,2545,2540,190
20231211,112600,147297190,2540,2540,2540,2540,37
20231211,112500,147203210,2540,2540,2540,2540,1022
20231211,112400,144607330,2540,2540,2540,2540,7
20231211,112300,144589550,2545,2545,2545,2545,0
20231211,112200,144589550,2545,2545,2545,2545,209
20231211,112100,144057645,2550,2545,2550,2545,506
20231211,112000,142767375,2555,2550,2555,2550,180
20231211,111900,142307520,2555,2555,2555,2555,0
20231211,111800,142307520,2555,2555,2555,2555,0
20231211,111700,142307520,2555,2555,2555,2555,0
20231211,111600,142307520,2555,2545,2555,2545,7
20231211,111500,142289645,2555,2555,2555,2555,2
20231211,111400,142284535,2555,2555,2555,2555,0
20231211,111300,142284535,2555,2555,2555,2555,0
20231211,111200,142284535,2555,2555,2555,2555,0
20231211,111100,142284535,2555,2555,2555,2555,1
20231211,111000,142281980,2545,2555,2555,2545,116
20231211,110900,141986100,2545,2555,2555,2545,916
20231211,110800,139647760,2555,2550,2555,2540,397
20231211,110700,138636750,2550,2550,2550,2550,1084
20231211,110600,135872550,2545,2550,2550,2545,10
20231211,110500,135847080,2545,2540,2550,2540,528
20231211,110400,134503355,2540,2540,2540,2540,197
20231211,110300,134002975,2540,2535,2540,2535,155
20231211,110200,133610000,2540,2540,2540,2540,6
20231211,110100,133594760,2540,2540,2540,2540,7
20231211,110000,133576980,2530,2530,2540,2530,325
20231211,105900,132754410,2540,2530,2545,2525,874
20231211,105800,130547140,2530,2535,2545,2530,672
20231211,105700,128845650,2530,2540,2540,2530,2126
20231211,105600,123451190,2545,2545,2545,2545,313
20231211,105500,122654605,2550,2550,2550,2550,22
20231211,105400,122598505,2550,2550,2550,2550,237
20231211,105300,121994155,2555,2555,2555,2555,10
20231211,105200,121968605,2555,2555,2555,2555,0
20231211,105100,121968605,2555,2560,2560,2555,227
20231211,105000,121387820,2565,2560,2565,2560,17
20231211,104900,121344260,2565,2565,2565,2560,20
20231211,104800,121293030,2560,2565,2565,2560,234
20231211,104700,120692960,2565,2560,2565,2560,154
20231211,104600,120298705,2565,2565,2565,2565,66
20231211,104500,120129415,2560,2560,2565,2560,1496
20231211,104400,116299545,2560,2565,2565,2560,20
20231211,104300,116248280,2565,2555,2565,2555,2810
20231211,104200,109042820,2555,2550,2555,2550,4627
20231211,104100,97239430,2550,2545,2550,2545,73
20231211,104000,97053640,2540,2545,2545,2540,185
20231211,103900,96583735,2545,2540,2545,2540,829
20231211,103800,94474110,2540,2530,2550,2530,1137
20231211,103700,91583830,2530,2530,2530,2530,10
20231211,103600,91558530,2530,2530,2535,2530,279
20231211,103500,90851655,2535,2535,2535,2535,5
20231211,103400,90838980,2535,2535,2535,2535,0
20231211,103300,90838980,2535,2535,2535,2535,0
20231211,103200,90838980,2535,2535,2535,2535,0
20231211,103100,90838980,2535,2535,2535,2535,507
20231211,103000,89553735,2535,2535,2535,2535,36
20231211,102900,89462475,2535,2535,2535,2535,0
20231211,102800,89462475,2535,2535,2535,2535,87
20231211,102700,89241930,2535,2535,2535,2535,0
20231211,102600,89241930,2535,2520,2535,2515,2538
20231211,102500,82845395,2525,2530,2535,2525,2010
20231211,102400,77768945,2525,2525,2525,2525,1
20231211,102300,77766420,2530,2530,2530,2530,74
20231211,102200,77579200,2535,2530,2535,2530,128
20231211,102100,77255340,2530,2535,2535,2530,82
20231211,102000,77047490,2535,2535,2535,2535,257
20231211,101900,76395995,2535,2535,2535,2535,13
20231211,101800,76363040,2530,2535,2535,2530,678
20231211,101700,74644555,2535,2545,2545,2535,94
20231211,101600,74406125,2535,2545,2545,2535,634
20231211,101500,72798615,2545,2545,2545,2535,1270
20231211,101400,69575555,2545,2545,2545,2545,10
20231211,101300,69550105,2550,2550,2550,2550,0
20231211,101200,69550105,2550,2550,2550,2550,0
20231211,101100,69550105,2550,2550,2550,2550,1000
20231211,101000,67000105,2550,2540,2550,2540,19
20231211,100900,66951665,2550,2540,2550,2540,4
20231211,100800,66941475,2545,2550,2550,2545,3382
20231211,100700,58329285,2550,2550,2550,2550,1179
20231211,100600,55322835,2550,2545,2550,2545,198
20231211,100500,54818585,2550,2550,2550,2550,145
20231211,100400,54448835,2550,2550,2550,2550,0
20231211,100300,54448835,2550,2550,2550,2550,3
20231211,100200,54441185,2550,2550,2550,2550,0
20231211,100100,54441185,2550,2550,2550,2550,1
20231211,100000,54438635,2550,2550,2550,2550,39
20231211,095900,54339185,2550,2550,2550,2550,2
20231211,095800,54334085,2545,2550,2550,2545,6
20231211,095700,54318790,2545,2550,2550,2545,6
20231211,095600,54303495,2545,2545,2545,2545,276
20231211,095500,53601075,2545,2550,2550,2545,2
20231211,095400,53595980,2545,2550,2550,2545,340
20231211,095300,52729010,2550,2550,2550,2550,103
20231211,095200,52466360,2550,2550,2550,2550,0
20231211,095100,52466360,2550,2550,2550,2550,0
20231211,095000,52466360,2550,2550,2550,2550,274
20231211,094900,51767660,2550,2550,2550,2550,2000
20231211,094800,46667660,2550,2550,2550,2550,288
20231211,094700,45933260,2555,2555,2555,2555,131
20231211,094600,45598555,2555,2555,2555,2555,0
20231211,094500,45598555,2555,2555,2555,2555,3
20231211,094400,45590890,2560,2560,2560,2560,40
20231211,094300,45488490,2560,2560,2560,2560,20
20231211,094200,45437290,2560,2560,2560,2560,1
20231211,094100,45434730,2560,2560,2560,2560,1
20231211,094000,45432170,2560,2560,2560,2555,303
20231211,093900,44656990,2555,2555,2555,2555,0
20231211,093800,44656990,2555,2555,2555,2555,1171
20231211,093700,41665085,2565,2565,2565,2565,0
20231211,093600,41665085,2565,2565,2565,2565,0
20231211,093500,41665085,2565,2565,2565,2565,1
20231211,093400,41662520,2565,2560,2565,2560,2
20231211,093300,41657395,2555,2565,2565,2555,2
20231211,093200,41652275,2565,2560,2565,2560,101
20231211,093100,41393710,2565,2560,2565,2560,287
20231211,093000,40658045,2560,2560,2560,2560,0
20231211,092900,40658045,2560,2560,2560,2560,361
20231211,092800,39733885,2560,2560,2560,2560,173
20231211,092700,39291005,2560,2560,2560,2560,28
20231211,092600,39219325,2565,2565,2565,2565,0
20231211,092500,39219325,2565,2565,2565,2565,955
20231211,092400,36769750,2565,2565,2565,2565,1
20231211,092300,36767185,2560,2555,2560,2555,1048
20231211,092200,34088495,2560,2560,2560,2560,10
20231211,092100,34062895,2560,2565,2565,2560,201
20231211,092000,33547830,2555,2555,2555,2555,25
20231211,091900,33483955,2560,2560,2560,2560,15
20231211,091800,33445555,2555,2555,2555,2555,93
20231211,091700,33207940,2550,2560,2560,2545,2090
20231211,091600,27879480,2555,2560,2560,2555,410
20231211,091500,26830780,2555,2560,2560,2555,39
20231211,091400,26731130,2570,2565,2570,2555,601
20231211,091300,25189080,2570,2560,2570,2560,2043
20231211,091200,19949040,2560,2565,2570,2560,897
20231211,091100,17651705,2570,2560,2570,2560,1295
20231211,091000,14327055,2560,2560,2560,2560,1
20231211,090900,14324495,2555,2555,2555,2555,1
20231211,090800,14321940,2570,2570,2570,2570,0
20231211,090700,14321940,2570,2560,2570,2560,1325
20231211,090600,10929860,2570,2570,2570,2570,0
20231211,090500,10929860,2570,2560,2570,2560,624
20231211,090400,9327510,2560,2555,2560,2550,230
20231211,090300,8740175,2555,2555,2555,2555,200
20231211,090200,8229175,2550,2550,2550,2550,72
20231211,090100,8045575,2550,2555,2555,2550,628
20231211,090000,6441155,2555,2555,2555,2555,2521