stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,195700,1050593255,2255,2255,2255,2255,3620
20231222,195600,1050593255,2255,2255,2255,2255,0
20231222,195500,1050593255,2255,2255,2255,2255,0
20231222,195400,1050593255,2255,2255,2255,2255,0
20231222,195300,1050593255,2255,2255,2255,2255,0
20231222,195200,1050593255,2255,2255,2255,2255,0
20231222,195100,1050593255,2255,2255,2255,2255,0
20231222,195000,1050593255,2255,2255,2255,2255,0
20231222,194900,1050593255,2255,2255,2255,2255,0
20231222,194800,1050593255,2255,2255,2255,2255,0
20231222,194700,1050593255,2255,2255,2255,2255,0
20231222,194600,1050593255,2255,2255,2255,2255,0
20231222,194500,1050593255,2255,2255,2255,2255,0
20231222,194400,1050593255,2255,2255,2255,2255,0
20231222,194300,1050593255,2255,2255,2255,2255,0
20231222,194200,1050593255,2255,2255,2255,2255,0
20231222,194100,1050593255,2255,2255,2255,2255,0
20231222,194000,1050593255,2255,2255,2255,2255,0
20231222,193900,1050593255,2255,2255,2255,2255,0
20231222,193800,1050593255,2255,2255,2255,2255,0
20231222,193700,1050593255,2255,2255,2255,2255,0
20231222,193600,1050593255,2255,2255,2255,2255,0
20231222,193500,1050593255,2255,2255,2255,2255,0
20231222,193400,1050593255,2255,2255,2255,2255,0
20231222,193300,1050593255,2255,2255,2255,2255,0
20231222,193200,1050593255,2255,2255,2255,2255,0
20231222,193100,1050593255,2255,2255,2255,2255,0
20231222,193000,1050593255,2255,2255,2255,2255,0
20231222,192900,1050593255,2255,2255,2255,2255,0
20231222,192800,1050593255,2255,2255,2255,2255,0
20231222,192700,1050593255,2255,2255,2255,2255,3620
20231222,192600,1050593255,2255,2255,2255,2255,0
20231222,192500,1050593255,2255,2255,2255,2255,0
20231222,192400,1050593255,2255,2255,2255,2255,0
20231222,192300,1050593255,2255,2255,2255,2255,0
20231222,192200,1050593255,2255,2255,2255,2255,0
20231222,192100,1050593255,2255,2255,2255,2255,0
20231222,192000,1050593255,2255,2255,2255,2255,0
20231222,191900,1050593255,2255,2255,2255,2255,0
20231222,191800,1050593255,2255,2255,2255,2255,0
20231222,191700,1050593255,2255,2255,2255,2255,0
20231222,191600,1050593255,2255,2255,2255,2255,0
20231222,191500,1050593255,2255,2255,2255,2255,0
20231222,191400,1050593255,2255,2255,2255,2255,0
20231222,191300,1050593255,2255,2255,2255,2255,0
20231222,191200,1050593255,2255,2255,2255,2255,0
20231222,191100,1050593255,2255,2255,2255,2255,0
20231222,191000,1050593255,2255,2255,2255,2255,0
20231222,190900,1050593255,2255,2255,2255,2255,0
20231222,190800,1050593255,2255,2255,2255,2255,0
20231222,190700,1050593255,2255,2255,2255,2255,0
20231222,190600,1050593255,2255,2255,2255,2255,0
20231222,190500,1050593255,2255,2255,2255,2255,0
20231222,190400,1050593255,2255,2255,2255,2255,0
20231222,190300,1050593255,2255,2255,2255,2255,0
20231222,190200,1050593255,2255,2255,2255,2255,0
20231222,190100,1050593255,2255,2255,2255,2255,0
20231222,190000,1050593255,2255,2255,2255,2255,0
20231222,185900,1050593255,2255,2255,2255,2255,0
20231222,185800,1050593255,2255,2255,2255,2255,0
20231222,185700,1050593255,2255,2255,2255,2255,3620
20231222,185600,1050593255,2255,2255,2255,2255,0
20231222,185500,1050593255,2255,2255,2255,2255,0
20231222,185400,1050593255,2255,2255,2255,2255,0
20231222,185300,1050593255,2255,2255,2255,2255,0
20231222,185200,1050593255,2255,2255,2255,2255,0
20231222,185100,1050593255,2255,2255,2255,2255,0
20231222,185000,1050593255,2255,2255,2255,2255,0
20231222,184900,1050593255,2255,2255,2255,2255,0
20231222,184800,1050593255,2255,2255,2255,2255,0
20231222,184700,1050593255,2255,2255,2255,2255,0
20231222,184600,1050593255,2255,2255,2255,2255,0
20231222,184500,1050593255,2255,2255,2255,2255,0
20231222,184400,1050593255,2255,2255,2255,2255,0
20231222,184300,1050593255,2255,2255,2255,2255,0
20231222,184200,1050593255,2255,2255,2255,2255,0
20231222,184100,1050593255,2255,2255,2255,2255,0
20231222,184000,1050593255,2255,2255,2255,2255,0
20231222,183900,1050593255,2255,2255,2255,2255,0
20231222,183800,1050593255,2255,2255,2255,2255,0
20231222,183700,1050593255,2255,2255,2255,2255,0
20231222,183600,1050593255,2255,2255,2255,2255,0
20231222,183500,1050593255,2255,2255,2255,2255,0
20231222,183400,1050593255,2255,2255,2255,2255,0
20231222,183300,1050593255,2255,2255,2255,2255,0
20231222,183200,1050593255,2255,2255,2255,2255,0
20231222,183100,1050593255,2255,2255,2255,2255,0
20231222,183000,1050593255,2255,2255,2255,2255,0
20231222,182900,1050593255,2255,2255,2255,2255,0
20231222,182800,1050593255,2255,2255,2255,2255,0
20231222,182700,1050593255,2255,2255,2255,2255,3620
20231222,182600,1050593255,2255,2255,2255,2255,0
20231222,182500,1050593255,2255,2255,2255,2255,0
20231222,182400,1050593255,2255,2255,2255,2255,0
20231222,182300,1050593255,2255,2255,2255,2255,0
20231222,182200,1050593255,2255,2255,2255,2255,0
20231222,182100,1050593255,2255,2255,2255,2255,0
20231222,182000,1050593255,2255,2255,2255,2255,0
20231222,181900,1050593255,2255,2255,2255,2255,0
20231222,181800,1050593255,2255,2255,2255,2255,0
20231222,181700,1050593255,2255,2255,2255,2255,0
20231222,181600,1050593255,2255,2255,2255,2255,0
20231222,181500,1050593255,2255,2255,2255,2255,0
20231222,181400,1050593255,2255,2255,2255,2255,0
20231222,181300,1050593255,2255,2255,2255,2255,0
20231222,181200,1050593255,2255,2255,2255,2255,0
20231222,181100,1050593255,2255,2255,2255,2255,0
20231222,181000,1050593255,2255,2255,2255,2255,0
20231222,180900,1050593255,2255,2255,2255,2255,0
20231222,180800,1050593255,2255,2255,2255,2255,0
20231222,180700,1050593255,2255,2255,2255,2255,0
20231222,180600,1050593255,2255,2255,2255,2255,0
20231222,180500,1050593255,2255,2255,2255,2255,0
20231222,180400,1050593255,2255,2255,2255,2255,0
20231222,180300,1050593255,2255,2255,2255,2255,0
20231222,180200,1050593255,2255,2255,2255,2255,0
20231222,180100,1050593255,2255,2255,2255,2255,0
20231222,180000,1050593255,2255,2255,2255,2255,0
20231222,175900,1050593255,2255,2255,2255,2255,0
20231222,175800,1050593255,2255,2255,2255,2255,0
20231222,175700,1050593255,2255,2255,2255,2255,3620
20231222,175600,1050593255,2255,2255,2255,2255,0
20231222,175500,1050593255,2255,2255,2255,2255,0
20231222,175400,1050593255,2255,2255,2255,2255,0
20231222,175300,1050593255,2255,2255,2255,2255,0
20231222,175200,1050593255,2255,2255,2255,2255,0
20231222,175100,1050593255,2255,2255,2255,2255,0
20231222,175000,1050593255,2255,2255,2255,2255,0
20231222,174900,1050593255,2255,2255,2255,2255,0
20231222,174800,1050593255,2255,2255,2255,2255,0
20231222,174700,1050593255,2255,2255,2255,2255,0
20231222,174600,1050593255,2255,2255,2255,2255,0
20231222,174500,1050593255,2255,2255,2255,2255,0
20231222,174400,1050593255,2255,2255,2255,2255,0
20231222,174300,1050593255,2255,2255,2255,2255,0
20231222,174200,1050593255,2255,2255,2255,2255,0
20231222,174100,1050593255,2255,2255,2255,2255,0
20231222,174000,1050593255,2255,2255,2255,2255,0
20231222,173900,1050593255,2255,2255,2255,2255,0
20231222,173800,1050593255,2255,2255,2255,2255,0
20231222,173700,1050593255,2255,2255,2255,2255,0
20231222,173600,1050593255,2255,2255,2255,2255,0
20231222,173500,1050593255,2255,2255,2255,2255,0
20231222,173400,1050593255,2255,2255,2255,2255,0
20231222,173300,1050593255,2255,2255,2255,2255,0
20231222,173200,1050593255,2255,2255,2255,2255,0
20231222,173100,1050593255,2255,2255,2255,2255,0
20231222,173000,1050593255,2255,2255,2255,2255,0
20231222,172900,1050593255,2255,2255,2255,2255,0
20231222,172800,1050593255,2255,2255,2255,2255,0
20231222,172700,1050593255,2255,2255,2255,2255,3620
20231222,172600,1050593255,2255,2255,2255,2255,0
20231222,172500,1050593255,2255,2255,2255,2255,0
20231222,172400,1050593255,2255,2255,2255,2255,0
20231222,172300,1050593255,2255,2255,2255,2255,0
20231222,172200,1050593255,2255,2255,2255,2255,0
20231222,172100,1050593255,2255,2255,2255,2255,0
20231222,172000,1050593255,2255,2255,2255,2255,0
20231222,171900,1050593255,2255,2255,2255,2255,0
20231222,171800,1050593255,2255,2255,2255,2255,0
20231222,171700,1050593255,2255,2255,2255,2255,0
20231222,171600,1050593255,2255,2255,2255,2255,0
20231222,171500,1050593255,2255,2255,2255,2255,0
20231222,171400,1050593255,2255,2255,2255,2255,0
20231222,171300,1050593255,2255,2255,2255,2255,0
20231222,171200,1050593255,2255,2255,2255,2255,0
20231222,171100,1050593255,2255,2255,2255,2255,0
20231222,171000,1050593255,2255,2255,2255,2255,0
20231222,170900,1050593255,2255,2255,2255,2255,0
20231222,170800,1050593255,2255,2255,2255,2255,0
20231222,170700,1050593255,2255,2255,2255,2255,0
20231222,170600,1050593255,2255,2255,2255,2255,0
20231222,170500,1050593255,2255,2255,2255,2255,0
20231222,170400,1050593255,2255,2255,2255,2255,0
20231222,170300,1050593255,2255,2255,2255,2255,0
20231222,170200,1050593255,2255,2255,2255,2255,0
20231222,170100,1050593255,2255,2255,2255,2255,0
20231222,170000,1050593255,2255,2255,2255,2255,0
20231222,165900,1050593255,2255,2255,2255,2255,0
20231222,165800,1050593255,2255,2255,2255,2255,0
20231222,165700,1050593255,2255,2255,2255,2255,3620
20231222,165600,1050593255,2255,2255,2255,2255,0
20231222,165500,1050593255,2255,2255,2255,2255,0
20231222,165400,1050593255,2255,2255,2255,2255,0
20231222,165300,1050593255,2255,2255,2255,2255,0
20231222,165200,1050593255,2255,2255,2255,2255,0
20231222,165100,1050593255,2255,2255,2255,2255,0
20231222,165000,1050593255,2255,2255,2255,2255,0
20231222,164900,1050593255,2255,2255,2255,2255,0
20231222,164800,1050593255,2255,2255,2255,2255,0
20231222,164700,1050593255,2255,2255,2255,2255,0
20231222,164600,1050593255,2255,2255,2255,2255,0
20231222,164500,1050593255,2255,2255,2255,2255,0
20231222,164400,1050593255,2255,2255,2255,2255,0
20231222,164300,1050593255,2255,2255,2255,2255,0
20231222,164200,1050593255,2255,2255,2255,2255,0
20231222,164100,1050593255,2255,2255,2255,2255,0
20231222,164000,1050593255,2255,2255,2255,2255,0
20231222,163900,1050593255,2255,2255,2255,2255,0
20231222,163800,1050593255,2255,2255,2255,2255,0
20231222,163700,1050593255,2255,2255,2255,2255,0
20231222,163600,1050593255,2255,2255,2255,2255,0
20231222,163500,1050593255,2255,2255,2255,2255,0
20231222,163400,1050593255,2255,2255,2255,2255,0
20231222,163300,1050593255,2255,2255,2255,2255,0
20231222,163200,1050593255,2255,2255,2255,2255,0
20231222,163100,1050593255,2255,2255,2255,2255,0
20231222,163000,1050593255,2255,2255,2255,2255,0
20231222,162900,1050593255,2255,2255,2255,2255,0
20231222,162800,1050593255,2255,2255,2255,2255,0
20231222,162700,1050593255,2255,2255,2255,2255,3620
20231222,162600,1050593255,2255,2255,2255,2255,0
20231222,162500,1050593255,2255,2255,2255,2255,0
20231222,162400,1050593255,2255,2255,2255,2255,0
20231222,162300,1050593255,2255,2255,2255,2255,0
20231222,162200,1050593255,2255,2255,2255,2255,0
20231222,162100,1050593255,2255,2255,2255,2255,0
20231222,162000,1050593255,2255,2255,2255,2255,0
20231222,161900,1050593255,2255,2255,2255,2255,0
20231222,161800,1050593255,2255,2255,2255,2255,0
20231222,161700,1050593255,2255,2255,2255,2255,0
20231222,161600,1050593255,2255,2255,2255,2255,0
20231222,161500,1050593255,2255,2255,2255,2255,0
20231222,161400,1050593255,2255,2255,2255,2255,0
20231222,161300,1050593255,2255,2255,2255,2255,0
20231222,161200,1050593255,2255,2255,2255,2255,0
20231222,161100,1050593255,2255,2255,2255,2255,0
20231222,161000,1050593255,2255,2255,2255,2255,0
20231222,160900,1050593255,2255,2255,2255,2255,0
20231222,160800,1050593255,2255,2255,2255,2255,0
20231222,160700,1050593255,2255,2255,2255,2255,0
20231222,160600,1050593255,2255,2255,2255,2255,0
20231222,160500,1050593255,2255,2255,2255,2255,0
20231222,160400,1050593255,2255,2255,2255,2255,0
20231222,160300,1050593255,2255,2255,2255,2255,0
20231222,160200,1050593255,2255,2255,2255,2255,0
20231222,160100,1050593255,2255,2255,2255,2255,0
20231222,160000,1050593255,2255,2255,2255,2255,0
20231222,155900,1050593255,2255,2255,2255,2255,0
20231222,155800,1050593255,2255,2255,2255,2255,0
20231222,155700,1050593255,2255,2255,2255,2255,3620
20231222,155600,1050593255,2255,2255,2255,2255,0
20231222,155500,1050593255,2255,2255,2255,2255,0
20231222,155400,1050593255,2255,2255,2255,2255,0
20231222,155300,1050593255,2255,2255,2255,2255,0
20231222,155200,1050593255,2255,2255,2255,2255,0
20231222,155100,1050593255,2255,2255,2255,2255,0
20231222,155000,1050593255,2255,2255,2255,2255,0
20231222,154900,1050593255,2255,2255,2255,2255,0
20231222,154800,1050593255,2255,2255,2255,2255,0
20231222,154700,1050593255,2255,2255,2255,2255,0
20231222,154600,1050593255,2255,2255,2255,2255,0
20231222,154500,1050593255,2255,2255,2255,2255,0
20231222,154400,1050593255,2255,2255,2255,2255,0
20231222,154300,1050593255,2255,2255,2255,2255,0
20231222,154200,1050593255,2255,2255,2255,2255,0
20231222,154100,1050593255,2255,2255,2255,2255,0
20231222,154000,1050593255,2255,2255,2255,2255,0
20231222,153900,1050593255,2255,2255,2255,2255,0
20231222,153800,1050593255,2255,2255,2255,2255,0
20231222,153700,1050593255,2255,2255,2255,2255,0
20231222,153600,1050593255,2255,2255,2255,2255,0
20231222,153500,1050593255,2255,2255,2255,2255,0
20231222,153400,1050593255,2255,2255,2255,2255,0
20231222,153300,1050593255,2255,2255,2255,2255,0
20231222,153200,1050593255,2255,2255,2255,2255,0
20231222,153100,1050593255,2255,2255,2255,2255,0
20231222,153000,1050593255,2255,2255,2255,2255,3620
20231222,152900,1042430155,2260,2260,2260,2260,0
20231222,152800,1042430155,2260,2260,2260,2260,0
20231222,152700,1042430155,2260,2260,2260,2260,0
20231222,152600,1042430155,2260,2260,2260,2260,0
20231222,152500,1042430155,2260,2260,2260,2260,0
20231222,152400,1042430155,2260,2260,2260,2260,0
20231222,152300,1042430155,2260,2260,2260,2260,0
20231222,152200,1042430155,2260,2260,2260,2260,0
20231222,152100,1042430155,2260,2260,2260,2260,0
20231222,152000,1042430155,2260,2260,2260,2260,0
20231222,151900,1042430155,2260,2255,2260,2255,397
20231222,151800,1041534785,2260,2260,2260,2255,520
20231222,151700,1040361220,2260,2260,2260,2255,99
20231222,151600,1040137530,2260,2260,2260,2255,7048
20231222,151500,1024244050,2260,2260,2260,2255,3209
20231222,151400,1017001710,2260,2255,2260,2255,321
20231222,151300,1016276800,2260,2260,2260,2255,112
20231222,151200,1016023730,2260,2260,2260,2255,530
20231222,151100,1014826930,2260,2260,2260,2260,5937
20231222,151000,1001409310,2260,2255,2260,2255,8172
20231222,150900,982978165,2255,2255,2255,2255,0
20231222,150800,982978165,2255,2255,2255,2255,55
20231222,150700,982854140,2255,2255,2255,2255,5
20231222,150600,982842865,2255,2255,2255,2255,5
20231222,150500,982831590,2255,2250,2255,2250,1785
20231222,150400,978814900,2255,2255,2255,2255,105
20231222,150300,978578125,2255,2255,2255,2255,9
20231222,150200,978557830,2250,2255,2255,2250,371
20231222,150100,977723040,2255,2255,2255,2250,472
20231222,150000,976659255,2255,2255,2255,2255,317
20231222,145900,975944420,2255,2255,2255,2255,429
20231222,145800,974977025,2255,2255,2255,2250,1317
20231222,145700,972012190,2250,2255,2255,2250,370
20231222,145600,971178155,2255,2255,2255,2255,2249
20231222,145500,966106660,2255,2255,2255,2255,731
20231222,145400,964458255,2255,2255,2255,2250,1835
20231222,145300,960328330,2255,2255,2255,2250,2140
20231222,145200,955511530,2250,2255,2255,2250,756
20231222,145100,953808400,2255,2255,2255,2255,268
20231222,145000,953204060,2255,2255,2255,2255,367
20231222,144900,952376475,2250,2250,2250,2250,2420
20231222,144800,946931475,2250,2255,2255,2250,474
20231222,144700,945863555,2255,2255,2255,2255,5
20231222,144600,945852280,2250,2250,2255,2250,687
20231222,144500,944304545,2255,2250,2255,2245,716
20231222,144400,942693770,2250,2250,2250,2250,126
20231222,144300,942410270,2255,2255,2255,2255,310
20231222,144200,941711220,2255,2255,2255,2255,339
20231222,144100,940946775,2255,2250,2255,2250,363
20231222,144000,940129560,2250,2250,2250,2250,2332
20231222,143900,934882560,2250,2250,2250,2250,1177
20231222,143800,932234310,2245,2250,2250,2245,517
20231222,143700,931072060,2250,2250,2250,2250,26
20231222,143600,931013560,2250,2250,2250,2250,293
20231222,143500,930354310,2250,2250,2250,2250,610
20231222,143400,928981810,2250,2250,2250,2250,0
20231222,143300,928981810,2250,2245,2250,2245,2640
20231222,143200,923054985,2245,2245,2245,2245,715
20231222,143100,921449810,2245,2245,2245,2245,5
20231222,143000,921438585,2245,2240,2245,2240,1266
20231222,142900,918600935,2240,2245,2245,2240,749
20231222,142800,916920820,2245,2245,2245,2245,224
20231222,142700,916417940,2245,2245,2245,2240,882
20231222,142600,914439240,2245,2240,2245,2240,409
20231222,142500,913522775,2245,2245,2245,2245,723
20231222,142400,911899640,2240,2245,2245,2240,583
20231222,142300,910593695,2245,2245,2245,2240,731
20231222,142200,908954335,2245,2245,2245,2245,842
20231222,142100,907064045,2240,2245,2245,2240,283
20231222,142000,906430100,2245,2245,2245,2245,335
20231222,141900,905678025,2240,2240,2245,2240,1261
20231222,141800,902850210,2245,2245,2245,2245,416
20231222,141700,901916290,2245,2240,2245,2240,365
20231222,141600,901097170,2245,2245,2245,2240,740
20231222,141500,899439245,2245,2245,2245,2245,677
20231222,141400,897919380,2245,2245,2245,2245,95
20231222,141300,897706105,2245,2240,2245,2240,1021
20231222,141200,895417090,2245,2245,2245,2245,763
20231222,141100,893704155,2245,2245,2245,2245,0
20231222,141000,893704155,2245,2245,2245,2245,339
20231222,140900,892943100,2240,2245,2245,2240,711
20231222,140800,891348640,2245,2245,2245,2240,705
20231222,140700,889767805,2245,2245,2245,2245,340
20231222,140600,889004505,2245,2240,2245,2235,2285
20231222,140500,883894775,2235,2240,2240,2235,1200
20231222,140400,881208770,2240,2240,2240,2240,326
20231222,140300,880478530,2240,2240,2240,2240,95
20231222,140200,880265730,2240,2240,2245,2240,3420
20231222,140100,872594905,2240,2240,2245,2240,373
20231222,140000,871759360,2240,2245,2245,2240,1024
20231222,135900,869465005,2245,2245,2245,2240,764
20231222,135800,867751565,2240,2240,2240,2240,972
20231222,135700,865574285,2240,2245,2245,2240,567
20231222,135600,864302760,2245,2245,2245,2240,3351
20231222,135500,856796410,2245,2245,2245,2245,689
20231222,135400,855249605,2240,2245,2245,2240,705
20231222,135300,853668770,2245,2240,2245,2240,75
20231222,135200,853500445,2240,2245,2245,2240,3378
20231222,135100,845930215,2240,2240,2240,2240,100
20231222,135000,845706215,2245,2245,2245,2245,395
20231222,134900,844819440,2240,2245,2245,2240,1232
20231222,134800,842056725,2240,2240,2245,2240,4719
20231222,134700,831486065,2245,2245,2245,2245,321
20231222,134600,830765420,2240,2240,2245,2240,631
20231222,134500,829351955,2245,2245,2245,2245,658
20231222,134400,827874745,2245,2245,2245,2240,551
20231222,134300,826639140,2245,2240,2245,2240,71
20231222,134200,826479775,2240,2245,2245,2240,988
20231222,134100,824263450,2240,2245,2245,2240,283
20231222,134000,823629505,2245,2240,2245,2240,406
20231222,133900,822718060,2245,2245,2245,2240,979
20231222,133800,820521945,2240,2240,2245,2240,517
20231222,133700,819363840,2245,2245,2245,2240,413
20231222,133600,818436745,2240,2245,2245,2240,565
20231222,133500,817170055,2245,2245,2245,2245,1032
20231222,133400,814853215,2245,2245,2245,2245,238
20231222,133300,814318905,2245,2240,2245,2240,2113
20231222,133200,809585455,2240,2245,2245,2240,1146
20231222,133100,807014425,2245,2245,2245,2245,285
20231222,133000,806374600,2240,2240,2245,2235,2540
20231222,132900,800686065,2240,2245,2245,2240,2034
20231222,132800,796121825,2245,2250,2250,2245,1325
20231222,132700,793147180,2250,2250,2250,2250,320
20231222,132600,792427180,2250,2245,2250,2245,636
20231222,132500,790999310,2250,2250,2250,2250,425
20231222,132400,790043060,2250,2250,2250,2250,353
20231222,132300,789248810,2250,2245,2250,2245,172
20231222,132200,788862370,2245,2240,2245,2240,3319
20231222,132100,781424455,2240,2240,2240,2240,959
20231222,132000,779276295,2240,2235,2240,2235,478
20231222,131900,778207240,2240,2240,2240,2235,3417
20231222,131800,770560655,2235,2240,2240,2235,272
20231222,131700,769952285,2240,2240,2240,2235,2505
20231222,131600,764342475,2240,2240,2240,2240,288
20231222,131500,763697355,2235,2245,2245,2235,1168
20231222,131400,761080880,2240,2245,2245,2240,296
20231222,131300,760416365,2235,2240,2240,2235,60
20231222,131200,760281970,2240,2240,2245,2240,2226
20231222,131100,755293565,2240,2240,2245,2240,483
20231222,131000,754210460,2240,2245,2245,2240,3004
20231222,130900,747481475,2245,2240,2245,2240,1192
20231222,130800,744809955,2245,2245,2245,2245,708
20231222,130700,743220495,2245,2245,2245,2245,95
20231222,130600,743007220,2240,2245,2245,2240,500
20231222,130500,741886110,2240,2245,2245,2240,818
20231222,130400,740051435,2245,2240,2245,2240,446
20231222,130300,739050670,2245,2245,2245,2240,563
20231222,130200,737788125,2240,2245,2245,2240,700
20231222,130100,736218365,2245,2245,2245,2245,235
20231222,130000,735690790,2245,2245,2245,2245,367
20231222,125900,734866875,2245,2240,2245,2240,654
20231222,125800,733400780,2245,2245,2245,2240,1083
20231222,125700,730970835,2245,2245,2245,2245,60
20231222,125600,730836135,2245,2245,2245,2245,274
20231222,125500,730221005,2240,2245,2245,2240,1338
20231222,125400,727222165,2245,2245,2245,2245,505
20231222,125300,726088440,2245,2240,2245,2240,1410
20231222,125200,722924380,2245,2245,2245,2240,818
20231222,125100,721089705,2240,2245,2245,2240,6477
20231222,125000,706579520,2240,2240,2245,2240,339
20231222,124900,705819860,2245,2240,2245,2240,637
20231222,124800,704391535,2245,2245,2245,2245,658
20231222,124700,702914325,2245,2245,2245,2245,65
20231222,124600,702768400,2245,2245,2245,2245,329
20231222,124500,702029795,2245,2245,2245,2240,2435
20231222,124400,696571845,2245,2245,2245,2245,115
20231222,124300,696313670,2240,2240,2245,2240,1049
20231222,124200,693962670,2240,2245,2245,2240,2255
20231222,124100,688909715,2245,2240,2245,2240,717
20231222,124000,687302105,2245,2245,2245,2245,318
20231222,123900,686588195,2240,2245,2245,2240,327
20231222,123800,685855470,2245,2245,2245,2240,1128
20231222,123700,683324845,2245,2245,2245,2245,68
20231222,123600,683172185,2245,2245,2245,2245,303
20231222,123500,682491950,2245,2245,2245,2240,1057
20231222,123400,680120725,2245,2245,2245,2245,83
20231222,123300,679934390,2245,2245,2245,2245,1238
20231222,123200,677155080,2245,2245,2245,2240,834
20231222,123100,675284485,2245,2245,2245,2240,1366
20231222,123000,672219205,2245,2245,2245,2245,321
20231222,122900,671498560,2245,2245,2245,2245,1493
20231222,122800,668146775,2240,2250,2250,2240,2305
20231222,122700,662975130,2250,2250,2250,2250,65
20231222,122600,662828880,2250,2245,2250,2245,738
20231222,122500,661170410,2250,2250,2250,2245,1321
20231222,122400,658200645,2250,2250,2250,2250,65
20231222,122300,658054395,2250,2250,2250,2250,299
20231222,122200,657381645,2250,2245,2250,2245,723
20231222,122100,655756635,2250,2250,2250,2250,216
20231222,122000,655270635,2245,2250,2250,2245,880
20231222,121900,653293025,2250,2250,2250,2250,13
20231222,121800,653263775,2250,2245,2250,2245,2121
20231222,121700,648498820,2245,2250,2250,2245,493
20231222,121600,647390070,2250,2250,2250,2250,5
20231222,121500,647378820,2250,2250,2250,2245,2107
20231222,121400,642641200,2250,2250,2250,2245,576
20231222,121300,641347700,2245,2245,2245,2245,97
20231222,121200,641129935,2245,2250,2250,2245,3292
20231222,121100,633736045,2245,2245,2245,2245,748
20231222,121000,632056785,2250,2245,2250,2245,1234
20231222,120900,629284175,2250,2250,2250,2250,5
20231222,120800,629272925,2250,2250,2250,2245,1203
20231222,120700,626567920,2250,2250,2250,2250,424
20231222,120600,625613920,2250,2250,2250,2250,6
20231222,120500,625600420,2250,2245,2250,2245,1107
20231222,120400,623111410,2245,2250,2250,2245,1241
20231222,120300,620320550,2250,2250,2250,2250,321
20231222,120200,619598300,2250,2245,2250,2245,1219
20231222,120100,616858330,2245,2250,2250,2245,457
20231222,120000,615831815,2250,2250,2250,2250,607
20231222,115900,614466065,2245,2250,2250,2245,309
20231222,115800,613772205,2245,2245,2250,2245,1760
20231222,115700,609818615,2245,2250,2250,2245,836
20231222,115600,607940125,2245,2250,2250,2245,283
20231222,115500,607304765,2250,2245,2250,2245,934
20231222,115400,605205000,2250,2250,2250,2250,95
20231222,115300,604991250,2250,2250,2250,2250,328
20231222,115200,604253250,2245,2250,2250,2245,730
20231222,115100,602610775,2250,2245,2250,2245,353
20231222,115000,601818265,2250,2245,2250,2245,569
20231222,114900,600539015,2245,2250,2250,2240,547
20231222,114800,599312040,2250,2245,2250,2245,1245
20231222,114700,596515305,2250,2245,2250,2245,4937
20231222,114600,585431735,2245,2240,2245,2240,283
20231222,114500,584797790,2245,2240,2245,2240,1187
20231222,114400,582134715,2245,2245,2245,2245,331
20231222,114300,581391620,2245,2240,2245,2240,283
20231222,114200,580757675,2245,2245,2245,2245,561
20231222,114100,579498230,2240,2245,2245,2240,1468
20231222,114000,576209585,2245,2245,2245,2245,243
20231222,113900,575664050,2245,2245,2245,2245,303
20231222,113800,574983815,2245,2245,2245,2240,808
20231222,113700,573171595,2245,2245,2245,2245,396
20231222,113600,572282575,2240,2245,2245,2240,2632
20231222,113500,566374235,2245,2240,2245,2240,1006
20231222,113400,564117405,2240,2240,2245,2240,567
20231222,113300,562846725,2240,2245,2245,2240,2673
20231222,113200,556855235,2240,2245,2245,2240,1079
20231222,113100,554434470,2240,2245,2245,2240,479
20231222,113000,553361160,2240,2240,2245,2240,2131
20231222,112900,548586465,2240,2240,2245,2240,2122
20231222,112800,543833180,2240,2245,2245,2240,1682
20231222,112700,540065490,2245,2240,2245,2240,2313
20231222,112600,534882600,2245,2245,2245,2245,5
20231222,112500,534871375,2245,2240,2245,2240,822
20231222,112400,533026485,2245,2240,2245,2240,1072
20231222,112300,530623475,2245,2245,2245,2245,5
20231222,112200,530612250,2245,2245,2245,2245,662
20231222,112100,529126060,2240,2245,2245,2240,1253
20231222,112000,526317590,2245,2245,2245,2245,56
20231222,111900,526191870,2245,2240,2245,2240,526
20231222,111800,525012390,2245,2240,2245,2240,780
20231222,111700,523263030,2245,2245,2245,2245,309
20231222,111600,522569325,2245,2245,2245,2245,327
20231222,111500,521835210,2245,2245,2245,2240,461
20231222,111400,520800415,2240,2245,2245,2240,658
20231222,111300,519324940,2240,2240,2240,2240,278
20231222,111200,518702220,2245,2245,2245,2240,836
20231222,111100,516825910,2240,2235,2240,2235,2474
20231222,111000,511285540,2240,2245,2245,2240,10599
20231222,110900,487543750,2240,2245,2245,2240,330
20231222,110800,486802910,2245,2240,2245,2240,1072
20231222,110700,484399400,2245,2245,2245,2240,366
20231222,110600,483577740,2245,2245,2245,2245,299
20231222,110500,482906485,2240,2240,2245,2240,1164
20231222,110400,480295650,2245,2245,2245,2240,658
20231222,110300,478820175,2245,2245,2245,2245,110
20231222,110200,478573225,2245,2245,2245,2245,637
20231222,110100,477143160,2240,2245,2245,2240,1460
20231222,110000,473871590,2245,2245,2245,2240,256
20231222,105900,473296875,2245,2245,2245,2240,1336
20231222,105800,470297765,2245,2245,2245,2245,660
20231222,105700,468816065,2240,2245,2245,2240,635
20231222,105600,467393615,2245,2240,2245,2240,14319
20231222,105500,435312725,2235,2240,2240,2235,433
20231222,105400,434343305,2235,2235,2240,2235,1034
20231222,105300,432030375,2240,2240,2240,2240,1657
20231222,105200,428318695,2240,2240,2240,2240,691
20231222,105100,426770855,2240,2235,2240,2235,711
20231222,105000,425179950,2240,2240,2240,2240,0
20231222,104900,425179950,2240,2235,2240,2235,509
20231222,104800,424041180,2240,2240,2240,2240,652
20231222,104700,422580700,2235,2240,2240,2235,399
20231222,104600,421688680,2235,2235,2235,2235,1954
20231222,104500,417321490,2235,2240,2240,2235,469
20231222,104400,416270995,2235,2235,2240,2235,1392
20231222,104300,413159575,2240,2240,2240,2235,434
20231222,104200,412188365,2240,2240,2240,2240,302
20231222,104100,411511885,2240,2235,2240,2235,980
20231222,104000,409318425,2240,2240,2240,2240,43
20231222,103900,409222105,2240,2235,2240,2235,330
20231222,103800,408483405,2235,2240,2240,2235,1296
20231222,103700,405583145,2235,2240,2240,2235,349
20231222,103600,404803120,2240,2235,2240,2235,1066
20231222,103500,402419515,2240,2240,2240,2240,415
20231222,103400,401489915,2240,2235,2240,2235,628
20231222,103300,400086325,2240,2240,2240,2240,339
20231222,103200,399326965,2235,2240,2240,2235,93
20231222,103100,399118650,2240,2235,2240,2235,2051
20231222,103000,394530725,2240,2240,2240,2235,482
20231222,102900,393451270,2240,2240,2240,2240,2
20231222,102800,393446790,2240,2235,2240,2235,943
20231222,102700,391335860,2235,2235,2235,2235,348
20231222,102600,390558080,2240,2240,2240,2240,251
20231222,102500,389995840,2240,2240,2240,2240,1237
20231222,102400,387224960,2240,2240,2240,2235,349
20231222,102300,386444935,2240,2240,2240,2240,371
20231222,102200,385613895,2240,2240,2240,2240,1
20231222,102100,385611655,2240,2235,2240,2235,656
20231222,102000,384142265,2235,2240,2240,2235,614
20231222,101900,382768645,2240,2240,2240,2240,0
20231222,101800,382768645,2240,2240,2240,2240,790
20231222,101700,380999045,2235,2235,2235,2230,903
20231222,101600,378982575,2235,2235,2235,2235,86
20231222,101500,378790365,2230,2230,2235,2230,1492
20231222,101400,375459595,2235,2235,2235,2230,1418
20231222,101300,372292105,2235,2235,2235,2235,432
20231222,101200,371326585,2230,2230,2230,2230,2278
20231222,101100,366246645,2235,2235,2235,2235,736
20231222,101000,364601685,2235,2240,2240,2235,828
20231222,100900,362749940,2240,2240,2240,2240,6
20231222,100800,362736500,2240,2235,2240,2235,486
20231222,100700,361648210,2235,2240,2240,2235,618
20231222,100600,360266965,2240,2240,2240,2240,336
20231222,100500,359514325,2240,2235,2240,2235,607
20231222,100400,358156345,2235,2235,2235,2230,565
20231222,100300,356895305,2240,2240,2240,2240,228
20231222,100200,356384585,2240,2235,2240,2235,349
20231222,100100,355604245,2235,2235,2235,2235,440
20231222,100000,354620845,2240,2235,2240,2235,200
20231222,095900,354173825,2230,2230,2230,2230,0
20231222,095800,354173825,2230,2235,2235,2230,1148
20231222,095700,351608545,2235,2235,2235,2235,225
20231222,095600,351105670,2235,2240,2240,2235,45
20231222,095500,351005025,2240,2240,2240,2240,649
20231222,095400,349551265,2240,2240,2240,2240,9
20231222,095300,349531105,2240,2240,2240,2240,387
20231222,095200,348664225,2240,2240,2240,2240,357
20231222,095100,347864545,2240,2235,2240,2235,1041
20231222,095000,345535650,2235,2235,2240,2235,1159
20231222,094900,342944785,2235,2235,2235,2235,1
20231222,094800,342942550,2235,2230,2235,2230,4410
20231222,094700,333087170,2230,2230,2230,2230,549
20231222,094600,331862900,2230,2230,2230,2230,0
20231222,094500,331862900,2230,2230,2235,2230,1011
20231222,094400,329606335,2235,2235,2235,2235,0
20231222,094300,329606335,2235,2230,2235,2230,266
20231222,094200,329011925,2230,2230,2230,2230,721
20231222,094100,327404095,2225,2225,2225,2225,406
20231222,094000,326500745,2220,2220,2220,2220,807
20231222,093900,324709205,2220,2220,2220,2215,70
20231222,093800,324553855,2220,2225,2225,2215,3352
20231222,093700,317111085,2225,2225,2225,2225,828
20231222,093600,315268785,2225,2225,2225,2225,211
20231222,093500,314799310,2225,2225,2225,2225,503
20231222,093400,313680135,2225,2225,2225,2225,768
20231222,093300,311971335,2225,2225,2225,2225,21
20231222,093200,311924610,2225,2220,2225,2215,29487
20231222,093100,246595880,2220,2220,2220,2210,7616
20231222,093000,229761420,2215,2220,2220,2215,2998
20231222,092900,223116360,2220,2220,2220,2215,1392
20231222,092800,220026125,2220,2225,2225,2220,4849
20231222,092700,209260495,2220,2220,2225,2220,600
20231222,092600,207927965,2225,2220,2225,2220,752
20231222,092500,206255480,2220,2220,2225,2220,777
20231222,092400,204527200,2225,2225,2225,2210,47445
20231222,092300,99533090,2225,2225,2225,2225,8
20231222,092200,99515290,2225,2225,2225,2225,8
20231222,092100,99497490,2225,2230,2230,2220,795
20231222,092000,97724705,2230,2220,2230,2220,32
20231222,091900,97653425,2220,2230,2235,2220,10021
20231222,091800,75381345,2230,2230,2230,2230,6
20231222,091700,75367965,2235,2235,2235,2235,122
20231222,091600,75095295,2235,2230,2235,2230,431
20231222,091500,74133565,2230,2235,2235,2230,765
20231222,091400,72424085,2230,2230,2235,2230,1245
20231222,091300,69642725,2230,2235,2235,2230,678
20231222,091200,68130470,2230,2230,2230,2230,831
20231222,091100,66277340,2230,2230,2235,2230,85
20231222,091000,66087780,2225,2230,2230,2225,4903
20231222,090900,55169090,2230,2230,2230,2230,477
20231222,090800,54105380,2230,2235,2235,2230,163
20231222,090700,53741740,2235,2240,2240,2235,115
20231222,090600,53484195,2240,2240,2240,2240,573
20231222,090500,52200675,2240,2235,2240,2220,2247
20231222,090400,47204045,2225,2235,2235,2225,9181
20231222,090300,26753105,2235,2240,2240,2235,2495
20231222,090200,21165900,2240,2230,2240,2230,2092
20231222,090100,16500400,2235,2240,2245,2235,5101
20231222,090000,5087035,2235,2240,2240,2235,2271