stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,195700,1949470140,2140,2140,2140,2140,111746
20231213,195600,1949470140,2140,2140,2140,2140,0
20231213,195500,1949470140,2140,2140,2140,2140,0
20231213,195400,1949470140,2140,2140,2140,2140,0
20231213,195300,1949470140,2140,2140,2140,2140,0
20231213,195200,1949470140,2140,2140,2140,2140,0
20231213,195100,1949470140,2140,2140,2140,2140,0
20231213,195000,1949470140,2140,2140,2140,2140,0
20231213,194900,1949470140,2140,2140,2140,2140,0
20231213,194800,1949470140,2140,2140,2140,2140,0
20231213,194700,1949470140,2140,2140,2140,2140,0
20231213,194600,1949470140,2140,2140,2140,2140,0
20231213,194500,1949470140,2140,2140,2140,2140,0
20231213,194400,1949470140,2140,2140,2140,2140,0
20231213,194300,1949470140,2140,2140,2140,2140,0
20231213,194200,1949470140,2140,2140,2140,2140,0
20231213,194100,1949470140,2140,2140,2140,2140,0
20231213,194000,1949470140,2140,2140,2140,2140,0
20231213,193900,1949470140,2140,2140,2140,2140,0
20231213,193800,1949470140,2140,2140,2140,2140,0
20231213,193700,1949470140,2140,2140,2140,2140,0
20231213,193600,1949470140,2140,2140,2140,2140,0
20231213,193500,1949470140,2140,2140,2140,2140,0
20231213,193400,1949470140,2140,2140,2140,2140,0
20231213,193300,1949470140,2140,2140,2140,2140,0
20231213,193200,1949470140,2140,2140,2140,2140,0
20231213,193100,1949470140,2140,2140,2140,2140,0
20231213,193000,1949470140,2140,2140,2140,2140,0
20231213,192900,1949470140,2140,2140,2140,2140,0
20231213,192800,1949470140,2140,2140,2140,2140,0
20231213,192700,1949470140,2140,2140,2140,2140,111746
20231213,192600,1949470140,2140,2140,2140,2140,0
20231213,192500,1949470140,2140,2140,2140,2140,0
20231213,192400,1949470140,2140,2140,2140,2140,0
20231213,192300,1949470140,2140,2140,2140,2140,0
20231213,192200,1949470140,2140,2140,2140,2140,0
20231213,192100,1949470140,2140,2140,2140,2140,0
20231213,192000,1949470140,2140,2140,2140,2140,0
20231213,191900,1949470140,2140,2140,2140,2140,0
20231213,191800,1949470140,2140,2140,2140,2140,0
20231213,191700,1949470140,2140,2140,2140,2140,0
20231213,191600,1949470140,2140,2140,2140,2140,0
20231213,191500,1949470140,2140,2140,2140,2140,0
20231213,191400,1949470140,2140,2140,2140,2140,0
20231213,191300,1949470140,2140,2140,2140,2140,0
20231213,191200,1949470140,2140,2140,2140,2140,0
20231213,191100,1949470140,2140,2140,2140,2140,0
20231213,191000,1949470140,2140,2140,2140,2140,0
20231213,190900,1949470140,2140,2140,2140,2140,0
20231213,190800,1949470140,2140,2140,2140,2140,0
20231213,190700,1949470140,2140,2140,2140,2140,0
20231213,190600,1949470140,2140,2140,2140,2140,0
20231213,190500,1949470140,2140,2140,2140,2140,0
20231213,190400,1949470140,2140,2140,2140,2140,0
20231213,190300,1949470140,2140,2140,2140,2140,0
20231213,190200,1949470140,2140,2140,2140,2140,0
20231213,190100,1949470140,2140,2140,2140,2140,0
20231213,190000,1949470140,2140,2140,2140,2140,0
20231213,185900,1949470140,2140,2140,2140,2140,0
20231213,185800,1949470140,2140,2140,2140,2140,0
20231213,185700,1949470140,2140,2140,2140,2140,111746
20231213,185600,1949470140,2140,2140,2140,2140,0
20231213,185500,1949470140,2140,2140,2140,2140,0
20231213,185400,1949470140,2140,2140,2140,2140,0
20231213,185300,1949470140,2140,2140,2140,2140,0
20231213,185200,1949470140,2140,2140,2140,2140,0
20231213,185100,1949470140,2140,2140,2140,2140,0
20231213,185000,1949470140,2140,2140,2140,2140,0
20231213,184900,1949470140,2140,2140,2140,2140,0
20231213,184800,1949470140,2140,2140,2140,2140,0
20231213,184700,1949470140,2140,2140,2140,2140,0
20231213,184600,1949470140,2140,2140,2140,2140,0
20231213,184500,1949470140,2140,2140,2140,2140,0
20231213,184400,1949470140,2140,2140,2140,2140,0
20231213,184300,1949470140,2140,2140,2140,2140,0
20231213,184200,1949470140,2140,2140,2140,2140,0
20231213,184100,1949470140,2140,2140,2140,2140,0
20231213,184000,1949470140,2140,2140,2140,2140,0
20231213,183900,1949470140,2140,2140,2140,2140,0
20231213,183800,1949470140,2140,2140,2140,2140,0
20231213,183700,1949470140,2140,2140,2140,2140,0
20231213,183600,1949470140,2140,2140,2140,2140,0
20231213,183500,1949470140,2140,2140,2140,2140,0
20231213,183400,1949470140,2140,2140,2140,2140,0
20231213,183300,1949470140,2140,2140,2140,2140,0
20231213,183200,1949470140,2140,2140,2140,2140,0
20231213,183100,1949470140,2140,2140,2140,2140,0
20231213,183000,1949470140,2140,2140,2140,2140,0
20231213,182900,1949470140,2140,2140,2140,2140,0
20231213,182800,1949470140,2140,2140,2140,2140,0
20231213,182700,1949470140,2140,2140,2140,2140,111746
20231213,182600,1949470140,2140,2140,2140,2140,0
20231213,182500,1949470140,2140,2140,2140,2140,0
20231213,182400,1949470140,2140,2140,2140,2140,0
20231213,182300,1949470140,2140,2140,2140,2140,0
20231213,182200,1949470140,2140,2140,2140,2140,0
20231213,182100,1949470140,2140,2140,2140,2140,0
20231213,182000,1949470140,2140,2140,2140,2140,0
20231213,181900,1949470140,2140,2140,2140,2140,0
20231213,181800,1949470140,2140,2140,2140,2140,0
20231213,181700,1949470140,2140,2140,2140,2140,0
20231213,181600,1949470140,2140,2140,2140,2140,0
20231213,181500,1949470140,2140,2140,2140,2140,0
20231213,181400,1949470140,2140,2140,2140,2140,0
20231213,181300,1949470140,2140,2140,2140,2140,0
20231213,181200,1949470140,2140,2140,2140,2140,0
20231213,181100,1949470140,2140,2140,2140,2140,0
20231213,181000,1949470140,2140,2140,2140,2140,0
20231213,180900,1949470140,2140,2140,2140,2140,0
20231213,180800,1949470140,2140,2140,2140,2140,0
20231213,180700,1949470140,2140,2140,2140,2140,0
20231213,180600,1949470140,2140,2140,2140,2140,0
20231213,180500,1949470140,2140,2140,2140,2140,0
20231213,180400,1949470140,2140,2140,2140,2140,0
20231213,180300,1949470140,2140,2140,2140,2140,0
20231213,180200,1949470140,2140,2140,2140,2140,0
20231213,180100,1949470140,2140,2140,2140,2140,0
20231213,180000,1949470140,2140,2140,2140,2140,0
20231213,175900,1949470140,2140,2140,2140,2140,0
20231213,175800,1949470140,2140,2140,2140,2140,0
20231213,175700,1949470140,2140,2140,2140,2140,111746
20231213,175600,1949470140,2140,2140,2140,2140,0
20231213,175500,1949470140,2140,2140,2140,2140,0
20231213,175400,1949470140,2140,2140,2140,2140,0
20231213,175300,1949470140,2140,2140,2140,2140,0
20231213,175200,1949470140,2140,2140,2140,2140,0
20231213,175100,1949470140,2140,2140,2140,2140,0
20231213,175000,1949470140,2140,2140,2140,2140,0
20231213,174900,1949470140,2140,2140,2140,2140,0
20231213,174800,1949470140,2140,2140,2140,2140,0
20231213,174700,1949470140,2140,2140,2140,2140,0
20231213,174600,1949470140,2140,2140,2140,2140,0
20231213,174500,1949470140,2140,2140,2140,2140,0
20231213,174400,1949470140,2140,2140,2140,2140,0
20231213,174300,1949470140,2140,2140,2140,2140,0
20231213,174200,1949470140,2140,2140,2140,2140,0
20231213,174100,1949470140,2140,2140,2140,2140,0
20231213,174000,1949470140,2140,2140,2140,2140,0
20231213,173900,1949470140,2140,2140,2140,2140,0
20231213,173800,1949470140,2140,2140,2140,2140,0
20231213,173700,1949470140,2140,2140,2140,2140,0
20231213,173600,1949470140,2140,2140,2140,2140,0
20231213,173500,1949470140,2140,2140,2140,2140,0
20231213,173400,1949470140,2140,2140,2140,2140,0
20231213,173300,1949470140,2140,2140,2140,2140,0
20231213,173200,1949470140,2140,2140,2140,2140,0
20231213,173100,1949470140,2140,2140,2140,2140,0
20231213,173000,1949470140,2140,2140,2140,2140,0
20231213,172900,1949470140,2140,2140,2140,2140,0
20231213,172800,1949470140,2140,2140,2140,2140,0
20231213,172700,1949470140,2140,2140,2140,2140,111746
20231213,172600,1949470140,2140,2140,2140,2140,0
20231213,172500,1949470140,2140,2140,2140,2140,0
20231213,172400,1949470140,2140,2140,2140,2140,0
20231213,172300,1949470140,2140,2140,2140,2140,0
20231213,172200,1949470140,2140,2140,2140,2140,0
20231213,172100,1949470140,2140,2140,2140,2140,0
20231213,172000,1949470140,2140,2140,2140,2140,0
20231213,171900,1949470140,2140,2140,2140,2140,0
20231213,171800,1949470140,2140,2140,2140,2140,0
20231213,171700,1949470140,2140,2140,2140,2140,0
20231213,171600,1949470140,2140,2140,2140,2140,0
20231213,171500,1949470140,2140,2140,2140,2140,0
20231213,171400,1949470140,2140,2140,2140,2140,0
20231213,171300,1949470140,2140,2140,2140,2140,0
20231213,171200,1949470140,2140,2140,2140,2140,0
20231213,171100,1949470140,2140,2140,2140,2140,0
20231213,171000,1949470140,2140,2140,2140,2140,0
20231213,170900,1949470140,2140,2140,2140,2140,0
20231213,170800,1949470140,2140,2140,2140,2140,0
20231213,170700,1949470140,2140,2140,2140,2140,0
20231213,170600,1949470140,2140,2140,2140,2140,0
20231213,170500,1949470140,2140,2140,2140,2140,0
20231213,170400,1949470140,2140,2140,2140,2140,0
20231213,170300,1949470140,2140,2140,2140,2140,0
20231213,170200,1949470140,2140,2140,2140,2140,0
20231213,170100,1949470140,2140,2140,2140,2140,0
20231213,170000,1949470140,2140,2140,2140,2140,0
20231213,165900,1949470140,2140,2140,2140,2140,0
20231213,165800,1949470140,2140,2140,2140,2140,0
20231213,165700,1949470140,2140,2140,2140,2140,111746
20231213,165600,1949470140,2140,2140,2140,2140,0
20231213,165500,1949470140,2140,2140,2140,2140,0
20231213,165400,1949470140,2140,2140,2140,2140,0
20231213,165300,1949470140,2140,2140,2140,2140,0
20231213,165200,1949470140,2140,2140,2140,2140,0
20231213,165100,1949470140,2140,2140,2140,2140,0
20231213,165000,1949470140,2140,2140,2140,2140,0
20231213,164900,1949470140,2140,2140,2140,2140,0
20231213,164800,1949470140,2140,2140,2140,2140,0
20231213,164700,1949470140,2140,2140,2140,2140,0
20231213,164600,1949470140,2140,2140,2140,2140,0
20231213,164500,1949470140,2140,2140,2140,2140,0
20231213,164400,1949470140,2140,2140,2140,2140,0
20231213,164300,1949470140,2140,2140,2140,2140,0
20231213,164200,1949470140,2140,2140,2140,2140,0
20231213,164100,1949470140,2140,2140,2140,2140,0
20231213,164000,1949470140,2140,2140,2140,2140,0
20231213,163900,1949470140,2140,2140,2140,2140,0
20231213,163800,1949470140,2140,2140,2140,2140,0
20231213,163700,1949470140,2140,2140,2140,2140,0
20231213,163600,1949470140,2140,2140,2140,2140,0
20231213,163500,1949470140,2140,2140,2140,2140,0
20231213,163400,1949470140,2140,2140,2140,2140,0
20231213,163300,1949470140,2140,2140,2140,2140,0
20231213,163200,1949470140,2140,2140,2140,2140,0
20231213,163100,1949470140,2140,2140,2140,2140,0
20231213,163000,1949470140,2140,2140,2140,2140,0
20231213,162900,1949470140,2140,2140,2140,2140,0
20231213,162800,1949470140,2140,2140,2140,2140,0
20231213,162700,1949470140,2140,2140,2140,2140,111746
20231213,162600,1949470140,2140,2140,2140,2140,0
20231213,162500,1949470140,2140,2140,2140,2140,0
20231213,162400,1949470140,2140,2140,2140,2140,0
20231213,162300,1949470140,2140,2140,2140,2140,0
20231213,162200,1949470140,2140,2140,2140,2140,0
20231213,162100,1949470140,2140,2140,2140,2140,0
20231213,162000,1949470140,2140,2140,2140,2140,0
20231213,161900,1949470140,2140,2140,2140,2140,0
20231213,161800,1949470140,2140,2140,2140,2140,0
20231213,161700,1949470140,2140,2140,2140,2140,0
20231213,161600,1949470140,2140,2140,2140,2140,0
20231213,161500,1949470140,2140,2140,2140,2140,0
20231213,161400,1949470140,2140,2140,2140,2140,0
20231213,161300,1949470140,2140,2140,2140,2140,0
20231213,161200,1949470140,2140,2140,2140,2140,0
20231213,161100,1949470140,2140,2140,2140,2140,0
20231213,161000,1949470140,2140,2140,2140,2140,0
20231213,160900,1949470140,2140,2140,2140,2140,0
20231213,160800,1949470140,2140,2140,2140,2140,0
20231213,160700,1949470140,2140,2140,2140,2140,0
20231213,160600,1949470140,2140,2140,2140,2140,0
20231213,160500,1949470140,2140,2140,2140,2140,0
20231213,160400,1949470140,2140,2140,2140,2140,0
20231213,160300,1949470140,2140,2140,2140,2140,0
20231213,160200,1949470140,2140,2140,2140,2140,0
20231213,160100,1949470140,2140,2140,2140,2140,0
20231213,160000,1949470140,2140,2140,2140,2140,0
20231213,155900,1949470140,2140,2140,2140,2140,0
20231213,155800,1949470140,2140,2140,2140,2140,0
20231213,155700,1949470140,2140,2140,2140,2140,111746
20231213,155600,1949470140,2140,2140,2140,2140,0
20231213,155500,1949470140,2140,2140,2140,2140,0
20231213,155400,1949470140,2140,2140,2140,2140,0
20231213,155300,1949470140,2140,2140,2140,2140,0
20231213,155200,1949470140,2140,2140,2140,2140,0
20231213,155100,1949470140,2140,2140,2140,2140,0
20231213,155000,1949470140,2140,2140,2140,2140,0
20231213,154900,1949470140,2140,2140,2140,2140,0
20231213,154800,1949470140,2140,2140,2140,2140,0
20231213,154700,1949470140,2140,2140,2140,2140,0
20231213,154600,1949470140,2140,2140,2140,2140,0
20231213,154500,1949470140,2140,2140,2140,2140,0
20231213,154400,1949470140,2140,2140,2140,2140,0
20231213,154300,1949470140,2140,2140,2140,2140,0
20231213,154200,1949470140,2140,2140,2140,2140,0
20231213,154100,1949470140,2140,2140,2140,2140,0
20231213,154000,1949470140,2140,2140,2140,2140,0
20231213,153900,1949470140,2140,2140,2140,2140,0
20231213,153800,1949470140,2140,2140,2140,2140,0
20231213,153700,1949470140,2140,2140,2140,2140,0
20231213,153600,1949470140,2140,2140,2140,2140,0
20231213,153500,1949470140,2140,2140,2140,2140,0
20231213,153400,1949470140,2140,2140,2140,2140,0
20231213,153300,1949470140,2140,2140,2140,2140,0
20231213,153200,1949470140,2140,2140,2140,2140,0
20231213,153100,1949470140,2140,2140,2140,2140,0
20231213,153000,1949470140,2140,2140,2140,2140,111746
20231213,152900,1710333700,2125,2125,2125,2125,0
20231213,152800,1710333700,2125,2125,2125,2125,0
20231213,152700,1710333700,2125,2125,2125,2125,0
20231213,152600,1710333700,2125,2125,2125,2125,0
20231213,152500,1710333700,2125,2125,2125,2125,0
20231213,152400,1710333700,2125,2125,2125,2125,0
20231213,152300,1710333700,2125,2125,2125,2125,0
20231213,152200,1710333700,2125,2125,2125,2125,0
20231213,152100,1710333700,2125,2125,2125,2125,0
20231213,152000,1710333700,2125,2125,2125,2125,0
20231213,151900,1710333700,2125,2115,2125,2110,30130
20231213,151800,1646548905,2115,2120,2125,2115,5124
20231213,151700,1635693805,2120,2120,2120,2120,6841
20231213,151600,1621190885,2125,2125,2125,2115,9987
20231213,151500,1600052260,2125,2120,2125,2120,11400
20231213,151400,1575879575,2125,2120,2125,2120,3378
20231213,151300,1568702785,2125,2120,2125,2120,1895
20231213,151200,1564683950,2120,2120,2130,2115,19868
20231213,151100,1522565280,2125,2125,2125,2120,3970
20231213,151000,1514140850,2130,2125,2135,2120,28011
20231213,150900,1454511335,2125,2135,2135,2125,8109
20231213,150800,1437245615,2130,2135,2135,2130,8023
20231213,150700,1420152450,2135,2130,2135,2120,13884
20231213,150600,1390586295,2120,2115,2130,2115,27582
20231213,150500,1332066315,2115,2115,2120,2115,11278
20231213,150400,1308190535,2120,2115,2120,2115,311
20231213,150300,1307532720,2115,2110,2120,2110,17622
20231213,150200,1270213000,2115,2115,2115,2110,3684
20231213,150100,1262431590,2115,2115,2115,2115,2727
20231213,150000,1256663985,2115,2115,2125,2110,9711
20231213,145900,1236102350,2115,2120,2125,2115,23769
20231213,145800,1185752735,2120,2120,2120,2115,5248
20231213,145700,1174627535,2115,2110,2115,2110,15355
20231213,145600,1142189985,2110,2110,2115,2105,17701
20231213,145500,1104864790,2110,2115,2120,2105,27236
20231213,145400,1047424395,2115,2125,2125,2115,35740
20231213,145300,971639295,2125,2105,2130,2105,40241
20231213,145200,886502695,2105,2090,2105,2090,54111
20231213,145100,772926625,2090,2070,2090,2070,42630
20231213,145000,684206565,2065,2065,2065,2065,394
20231213,144900,683392955,2065,2065,2065,2065,406
20231213,144800,682554565,2070,2065,2075,2065,211
20231213,144700,682118785,2065,2065,2065,2065,2001
20231213,144600,677986720,2075,2075,2075,2075,0
20231213,144500,677986720,2075,2075,2075,2075,0
20231213,144400,677986720,2075,2075,2075,2075,0
20231213,144300,677986720,2075,2075,2075,2075,0
20231213,144200,677986720,2075,2075,2075,2075,2
20231213,144100,677982570,2075,2075,2075,2075,531
20231213,144000,676880745,2075,2070,2075,2070,10000
20231213,143900,656154405,2070,2065,2070,2065,8
20231213,143800,656137880,2070,2065,2070,2065,994
20231213,143700,654085265,2065,2060,2065,2060,5
20231213,143600,654074955,2065,2070,2070,2065,301
20231213,143500,653453385,2070,2070,2070,2070,3
20231213,143400,653447175,2065,2065,2070,2065,726
20231213,143300,651947980,2070,2070,2070,2070,0
20231213,143200,651947980,2070,2065,2070,2065,176
20231213,143100,651584535,2070,2070,2070,2070,0
20231213,143000,651584535,2070,2070,2070,2070,1
20231213,142900,651582465,2065,2065,2065,2065,70
20231213,142800,651437915,2070,2070,2070,2070,1
20231213,142700,651435845,2065,2070,2070,2065,4576
20231213,142600,641986400,2065,2065,2065,2065,50
20231213,142500,641883150,2070,2070,2070,2070,0
20231213,142400,641883150,2070,2070,2070,2070,0
20231213,142300,641883150,2070,2070,2070,2070,1
20231213,142200,641881080,2065,2065,2065,2065,0
20231213,142100,641881080,2065,2075,2075,2065,572
20231213,142000,640699515,2075,2075,2075,2075,0
20231213,141900,640699515,2075,2075,2075,2075,0
20231213,141800,640699515,2075,2075,2075,2075,0
20231213,141700,640699515,2075,2070,2075,2070,62
20231213,141600,640571170,2070,2070,2070,2070,61
20231213,141500,640444900,2070,2070,2070,2070,0
20231213,141400,640444900,2070,2070,2070,2070,1395
20231213,141300,637557250,2070,2070,2070,2070,0
20231213,141200,637557250,2070,2070,2070,2070,0
20231213,141100,637557250,2070,2070,2070,2070,3605
20231213,141000,630094900,2075,2075,2075,2075,2
20231213,140900,630090750,2070,2070,2070,2070,626
20231213,140800,628794930,2070,2070,2070,2070,10
20231213,140700,628774230,2075,2075,2075,2075,0
20231213,140600,628774230,2075,2070,2075,2070,308
20231213,140500,628136630,2075,2075,2075,2075,5
20231213,140400,628126255,2075,2075,2075,2075,0
20231213,140300,628126255,2075,2075,2075,2075,0
20231213,140200,628126255,2075,2075,2075,2075,0
20231213,140100,628126255,2075,2075,2075,2075,0
20231213,140000,628126255,2075,2075,2075,2075,0
20231213,135900,628126255,2075,2075,2075,2075,0
20231213,135800,628126255,2075,2075,2075,2075,1
20231213,135700,628124180,2070,2070,2070,2070,559
20231213,135600,626967050,2065,2070,2070,2065,10017
20231213,135500,606281925,2070,2065,2070,2065,2
20231213,135400,606277790,2070,2070,2070,2070,1
20231213,135300,606275720,2065,2070,2070,2065,21
20231213,135200,606232255,2065,2065,2065,2065,3
20231213,135100,606226060,2070,2070,2070,2070,700
20231213,135000,604777060,2065,2070,2070,2065,490
20231213,134900,603762765,2065,2065,2070,2065,32
20231213,134800,603696540,2065,2070,2070,2065,10848
20231213,134700,581241185,2070,2070,2070,2070,1
20231213,134600,581239115,2070,2070,2070,2070,2
20231213,134500,581234975,2070,2070,2070,2070,3
20231213,134400,581228765,2070,2075,2075,2070,1094
20231213,134300,578958725,2075,2075,2075,2075,0
20231213,134200,578958725,2075,2075,2075,2075,0
20231213,134100,578958725,2075,2075,2075,2075,400
20231213,134000,578128725,2075,2075,2075,2075,78
20231213,133900,577966875,2075,2075,2075,2075,403
20231213,133800,577130650,2075,2075,2075,2075,2650
20231213,133700,571631900,2075,2075,2075,2075,1010
20231213,133600,569536150,2075,2075,2075,2075,400
20231213,133500,568706150,2075,2075,2075,2075,0
20231213,133400,568706150,2075,2075,2075,2075,0
20231213,133300,568706150,2075,2080,2080,2075,10001
20231213,133200,547904075,2075,2075,2075,2075,0
20231213,133100,547904075,2075,2075,2075,2075,6
20231213,133000,547891625,2075,2075,2075,2075,110
20231213,132900,547663375,2075,2075,2075,2075,2940
20231213,132800,541562875,2075,2075,2075,2075,0
20231213,132700,541562875,2075,2075,2075,2075,0
20231213,132600,541562875,2075,2075,2075,2075,1
20231213,132500,541560800,2080,2080,2080,2080,5
20231213,132400,541550400,2075,2080,2080,2075,11
20231213,132300,541527525,2080,2080,2080,2080,5
20231213,132200,541517125,2075,2075,2075,2075,0
20231213,132100,541517125,2075,2075,2075,2075,0
20231213,132000,541517125,2075,2075,2075,2075,0
20231213,131900,541517125,2075,2075,2075,2075,2
20231213,131800,541512975,2075,2075,2075,2075,15
20231213,131700,541481850,2075,2075,2075,2075,0
20231213,131600,541481850,2075,2075,2075,2075,5
20231213,131500,541471475,2075,2075,2075,2075,5
20231213,131400,541461100,2075,2080,2080,2075,11
20231213,131300,541438225,2075,2075,2075,2075,1
20231213,131200,541436150,2080,2080,2080,2080,10
20231213,131100,541415350,2075,2075,2075,2075,0
20231213,131000,541415350,2075,2075,2075,2075,0
20231213,130900,541415350,2075,2075,2075,2075,2050
20231213,130800,537161600,2075,2075,2075,2075,11
20231213,130700,537138775,2075,2075,2075,2075,0
20231213,130600,537138775,2075,2075,2075,2075,3
20231213,130500,537132550,2075,2075,2075,2075,0
20231213,130400,537132550,2075,2075,2075,2075,0
20231213,130300,537132550,2075,2075,2075,2075,1
20231213,130200,537130475,2085,2085,2085,2085,50
20231213,130100,537026225,2075,2080,2080,2075,476
20231213,130000,536036150,2080,2080,2080,2080,10
20231213,125900,536015350,2085,2085,2085,2085,0
20231213,125800,536015350,2085,2085,2085,2085,2
20231213,125700,536011180,2085,2085,2085,2085,0
20231213,125600,536011180,2085,2085,2085,2085,100
20231213,125500,535802680,2085,2085,2085,2085,0
20231213,125400,535802680,2085,2085,2085,2085,0
20231213,125300,535802680,2085,2085,2085,2080,2368
20231213,125200,530870400,2085,2085,2085,2085,0
20231213,125100,530870400,2085,2085,2085,2085,3000
20231213,125000,524615400,2085,2085,2085,2085,3048
20231213,124900,518260320,2085,2085,2085,2085,0
20231213,124800,518260320,2085,2085,2085,2085,1
20231213,124700,518258235,2080,2080,2080,2080,0
20231213,124600,518258235,2080,2080,2080,2075,931
20231213,124500,516321760,2080,2080,2080,2080,196
20231213,124400,515914080,2080,2075,2080,2075,343
20231213,124300,515200645,2080,2080,2080,2080,1000
20231213,124200,513120645,2080,2080,2080,2080,1000
20231213,124100,511040645,2075,2075,2075,2075,0
20231213,124000,511040645,2075,2075,2075,2075,0
20231213,123900,511040645,2075,2075,2075,2075,0
20231213,123800,511040645,2075,2075,2075,2075,0
20231213,123700,511040645,2075,2075,2075,2075,0
20231213,123600,511040645,2075,2075,2075,2075,0
20231213,123500,511040645,2075,2075,2075,2075,0
20231213,123400,511040645,2075,2075,2075,2075,0
20231213,123300,511040645,2075,2075,2075,2075,1
20231213,123200,511038570,2075,2075,2075,2075,537
20231213,123100,509924295,2075,2075,2075,2075,0
20231213,123000,509924295,2075,2075,2075,2075,0
20231213,122900,509924295,2075,2075,2080,2075,2005
20231213,122800,505758920,2075,2075,2075,2075,0
20231213,122700,505758920,2075,2075,2075,2075,100
20231213,122600,505551420,2075,2075,2075,2075,1
20231213,122500,505549345,2080,2080,2080,2080,2
20231213,122400,505545185,2075,2075,2075,2075,391
20231213,122300,504733860,2075,2075,2075,2075,0
20231213,122200,504733860,2075,2075,2075,2075,0
20231213,122100,504733860,2075,2075,2075,2075,48
20231213,122000,504634260,2075,2075,2075,2075,201
20231213,121900,504217185,2075,2075,2075,2075,0
20231213,121800,504217185,2075,2075,2075,2075,231
20231213,121700,503737860,2075,2075,2075,2075,0
20231213,121600,503737860,2075,2075,2075,2075,1900
20231213,121500,499795360,2080,2080,2080,2080,1
20231213,121400,499793280,2075,2075,2075,2075,100
20231213,121300,499585780,2075,2075,2075,2075,0
20231213,121200,499585780,2075,2075,2075,2075,47
20231213,121100,499488255,2075,2075,2075,2075,0
20231213,121000,499488255,2075,2075,2075,2075,0
20231213,120900,499488255,2075,2080,2080,2075,201
20231213,120800,499070180,2075,2075,2075,2075,0
20231213,120700,499070180,2075,2075,2075,2075,0
20231213,120600,499070180,2075,2075,2075,2075,1
20231213,120500,499068105,2080,2080,2080,2080,101
20231213,120400,498858025,2075,2075,2075,2075,0
20231213,120300,498858025,2075,2075,2075,2075,2
20231213,120200,498853875,2075,2080,2080,2075,2
20231213,120100,498849720,2075,2080,2080,2075,2
20231213,120000,498845565,2075,2075,2075,2075,0
20231213,115900,498845565,2075,2075,2080,2075,69
20231213,115800,498702070,2075,2075,2075,2075,4
20231213,115700,498693770,2075,2080,2080,2075,18
20231213,115600,498656345,2080,2080,2080,2080,0
20231213,115500,498656345,2080,2080,2080,2080,177
20231213,115400,498288185,2080,2080,2080,2080,0
20231213,115300,498288185,2080,2080,2080,2080,0
20231213,115200,498288185,2080,2080,2080,2080,0
20231213,115100,498288185,2080,2080,2080,2080,0
20231213,115000,498288185,2080,2080,2080,2080,0
20231213,114900,498288185,2080,2080,2080,2080,365
20231213,114800,497528985,2080,2080,2080,2080,0
20231213,114700,497528985,2080,2080,2080,2080,28
20231213,114600,497470745,2080,2080,2080,2080,100
20231213,114500,497262745,2080,2080,2080,2080,0
20231213,114400,497262745,2080,2080,2080,2080,639
20231213,114300,495933625,2080,2080,2080,2080,0
20231213,114200,495933625,2080,2080,2080,2080,40
20231213,114100,495850425,2080,2080,2080,2080,61
20231213,114000,495723545,2085,2075,2085,2075,9000
20231213,113900,476991080,2075,2075,2075,2075,0
20231213,113800,476991080,2075,2075,2075,2075,0
20231213,113700,476991080,2075,2075,2075,2075,0
20231213,113600,476991080,2075,2080,2080,2075,2941
20231213,113500,470876000,2075,2075,2075,2075,0
20231213,113400,470876000,2075,2075,2075,2075,210
20231213,113300,470440250,2075,2075,2075,2075,0
20231213,113200,470440250,2075,2075,2075,2075,25
20231213,113100,470388375,2075,2075,2075,2075,2341
20231213,113000,465530800,2080,2080,2080,2080,500
20231213,112900,464490800,2075,2075,2075,2075,53
20231213,112800,464380825,2075,2075,2075,2075,2000
20231213,112700,460230825,2075,2075,2075,2075,1
20231213,112600,460228750,2080,2075,2080,2075,518
20231213,112500,459151500,2080,2080,2080,2080,44
20231213,112400,459059980,2080,2080,2085,2080,10019
20231213,112300,438220435,2080,2080,2080,2080,0
20231213,112200,438220435,2080,2080,2080,2080,0
20231213,112100,438220435,2080,2080,2080,2080,0
20231213,112000,438220435,2080,2080,2080,2080,1
20231213,111900,438218355,2075,2075,2075,2075,200
20231213,111800,437803355,2070,2070,2070,2070,19
20231213,111700,437764025,2070,2070,2070,2070,185
20231213,111600,437381075,2070,2070,2070,2070,300
20231213,111500,436760075,2070,2070,2070,2070,1
20231213,111400,436758005,2070,2070,2070,2070,1500
20231213,111300,433653005,2075,2075,2075,2075,0
20231213,111200,433653005,2075,2075,2075,2075,0
20231213,111100,433653005,2075,2075,2075,2075,1
20231213,111000,433650930,2075,2075,2075,2075,443
20231213,110900,432731705,2075,2075,2075,2075,40
20231213,110800,432648705,2075,2075,2075,2075,400
20231213,110700,431818705,2075,2075,2075,2075,1
20231213,110600,431816630,2075,2075,2075,2075,0
20231213,110500,431816630,2075,2075,2075,2075,1
20231213,110400,431814555,2075,2075,2075,2075,516
20231213,110300,430743855,2075,2075,2075,2075,0
20231213,110200,430743855,2075,2075,2075,2075,0
20231213,110100,430743855,2075,2075,2075,2075,0
20231213,110000,430743855,2075,2075,2075,2075,0
20231213,105900,430743855,2075,2075,2075,2075,0
20231213,105800,430743855,2075,2075,2075,2075,0
20231213,105700,430743855,2075,2070,2075,2070,2
20231213,105600,430739710,2075,2075,2075,2075,499
20231213,105500,429704285,2075,2075,2075,2075,599
20231213,105400,428461360,2075,2075,2075,2075,2602
20231213,105300,423062210,2075,2075,2075,2075,0
20231213,105200,423062210,2075,2070,2075,2070,150
20231213,105100,422751705,2070,2070,2070,2070,1
20231213,105000,422749635,2070,2065,2070,2060,767
20231213,104900,421168100,2070,2065,2070,2065,720
20231213,104800,419681250,2065,2065,2065,2065,0
20231213,104700,419681250,2065,2065,2065,2065,1
20231213,104600,419679185,2065,2065,2065,2065,0
20231213,104500,419679185,2065,2065,2065,2065,0
20231213,104400,419679185,2065,2060,2065,2060,12001
20231213,104300,394957120,2065,2080,2080,2065,24164
20231213,104200,345034280,2080,2080,2080,2080,1001
20231213,104100,342952200,2080,2075,2080,2070,5001
20231213,104000,332593040,2075,2080,2080,2075,185
20231213,103900,332209140,2075,2075,2075,2075,4
20231213,103800,332200840,2080,2080,2080,2080,0
20231213,103700,332200840,2080,2080,2080,2080,0
20231213,103600,332200840,2080,2080,2080,2080,1
20231213,103500,332198760,2075,2075,2075,2075,1
20231213,103400,332196685,2075,2075,2075,2075,3787
20231213,103300,324338660,2075,2070,2075,2070,2102
20231213,103200,319977015,2070,2075,2075,2070,4321
20231213,103100,311017245,2070,2070,2070,2070,4000
20231213,103000,302737245,2075,2075,2075,2075,500
20231213,102900,301699745,2070,2070,2070,2070,49
20231213,102800,301598315,2070,2075,2075,2070,555
20231213,102700,300446715,2070,2070,2070,2070,90
20231213,102600,300260415,2075,2070,2075,2070,496
20231213,102500,299233690,2075,2075,2075,2075,0
20231213,102400,299233690,2075,2075,2075,2075,3
20231213,102300,299227465,2075,2075,2075,2075,0
20231213,102200,299227465,2075,2075,2075,2075,0
20231213,102100,299227465,2075,2075,2075,2075,0
20231213,102000,299227465,2075,2075,2075,2075,0
20231213,101900,299227465,2075,2075,2075,2075,0
20231213,101800,299227465,2075,2075,2075,2075,0
20231213,101700,299227465,2075,2075,2075,2075,0
20231213,101600,299227465,2075,2075,2075,2075,0
20231213,101500,299227465,2075,2075,2075,2075,0
20231213,101400,299227465,2075,2070,2075,2070,230
20231213,101300,298750790,2065,2065,2065,2065,1
20231213,101200,298748725,2065,2065,2065,2065,0
20231213,101100,298748725,2065,2065,2065,2065,497
20231213,101000,297722420,2070,2070,2070,2070,450
20231213,100900,296790920,2065,2065,2065,2065,7011
20231213,100800,282313205,2065,2070,2070,2065,270
20231213,100700,281755305,2070,2070,2070,2070,383
20231213,100600,280962495,2070,2070,2070,2070,0
20231213,100500,280962495,2070,2070,2070,2070,259
20231213,100400,280426365,2070,2070,2070,2070,100
20231213,100300,280219365,2070,2070,2070,2070,2319
20231213,100200,275419035,2070,2070,2070,2070,0
20231213,100100,275419035,2070,2070,2070,2070,1479
20231213,100000,272357505,2070,2070,2070,2070,0
20231213,095900,272357505,2070,2070,2070,2070,20
20231213,095800,272316105,2070,2070,2070,2070,1000
20231213,095700,270246105,2070,2070,2070,2070,0
20231213,095600,270246105,2070,2070,2070,2070,1
20231213,095500,270244035,2070,2070,2070,2070,0
20231213,095400,270244035,2070,2070,2070,2070,455
20231213,095300,269302185,2070,2075,2075,2070,5472
20231213,095200,257950290,2075,2075,2075,2075,242
20231213,095100,257448140,2075,2075,2075,2075,100
20231213,095000,257240640,2075,2075,2075,2075,0
20231213,094900,257240640,2075,2075,2075,2075,21
20231213,094800,257197065,2075,2070,2075,2070,393
20231213,094700,256381640,2070,2070,2070,2070,239
20231213,094600,255886910,2075,2075,2075,2075,15
20231213,094500,255855785,2070,2070,2070,2070,109
20231213,094400,255630155,2070,2070,2070,2070,7
20231213,094300,255615665,2070,2075,2075,2070,1504
20231213,094200,252501885,2075,2075,2075,2075,1111
20231213,094100,250196560,2080,2080,2080,2080,200
20231213,094000,249780560,2075,2075,2075,2075,15
20231213,093900,249749435,2075,2080,2080,2075,1889
20231213,093800,245829700,2080,2080,2080,2080,4
20231213,093700,245821380,2080,2080,2080,2070,41
20231213,093600,245736250,2080,2070,2080,2070,70
20231213,093500,245590850,2080,2075,2080,2075,6163
20231213,093400,232801445,2075,2075,2075,2075,2
20231213,093300,232797295,2075,2075,2075,2075,0
20231213,093200,232797295,2075,2080,2080,2075,115
20231213,093100,232558170,2075,2075,2075,2075,0
20231213,093000,232558170,2075,2075,2075,2075,0
20231213,092900,232558170,2075,2070,2075,2070,107
20231213,092800,232336180,2070,2070,2070,2070,2844
20231213,092700,226449100,2070,2070,2070,2070,0
20231213,092600,226449100,2070,2075,2075,2065,18969
20231213,092500,187106435,2075,2075,2075,2075,150
20231213,092400,186795185,2075,2075,2075,2075,1002
20231213,092300,184716035,2080,2080,2080,2080,956
20231213,092200,182727555,2080,2080,2080,2080,0
20231213,092100,182727555,2080,2075,2080,2075,3129
20231213,092000,176222675,2075,2080,2085,2075,3007
20231213,091900,169968145,2080,2080,2080,2080,5417
20231213,091800,158700785,2080,2080,2080,2080,765
20231213,091700,157109585,2085,2085,2085,2085,0
20231213,091600,157109585,2085,2080,2085,2080,852
20231213,091500,155337365,2080,2090,2090,2080,516
20231213,091400,154259075,2085,2085,2085,2085,272
20231213,091300,153691955,2085,2085,2085,2085,2470
20231213,091200,148542005,2085,2085,2085,2085,484
20231213,091100,147532865,2085,2085,2085,2085,646
20231213,091000,146185955,2080,2080,2080,2080,2727
20231213,090900,140513795,2075,2085,2085,2075,11056
20231213,090800,117538545,2085,2085,2085,2085,1428
20231213,090700,114561165,2090,2090,2090,2090,1861
20231213,090600,110671675,2090,2095,2095,2090,4917
20231213,090500,100370635,2100,2105,2105,2100,3080
20231213,090400,93893830,2100,2095,2100,2095,2149
20231213,090300,89384250,2095,2100,2105,2090,18704
20231213,090200,50099775,2100,2085,2100,2085,9459
20231213,090100,30313200,2085,2080,2085,2080,1724
20231213,090000,26718735,2085,2085,2095,2080,11775