stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193700,8015827185,2530,2530,2530,2530,25253
20231215,193600,8015827185,2530,2530,2530,2530,0
20231215,193500,8015827185,2530,2530,2530,2530,0
20231215,193400,8015827185,2530,2530,2530,2530,0
20231215,193300,8015827185,2530,2530,2530,2530,0
20231215,193200,8015827185,2530,2530,2530,2530,0
20231215,193100,8015827185,2530,2530,2530,2530,0
20231215,193000,8015827185,2530,2530,2530,2530,0
20231215,192900,8015827185,2530,2530,2530,2530,0
20231215,192800,8015827185,2530,2530,2530,2530,0
20231215,192700,8015827185,2530,2530,2530,2530,0
20231215,192600,8015827185,2530,2530,2530,2530,0
20231215,192500,8015827185,2530,2530,2530,2530,0
20231215,192400,8015827185,2530,2530,2530,2530,0
20231215,192300,8015827185,2530,2530,2530,2530,0
20231215,192200,8015827185,2530,2530,2530,2530,0
20231215,192100,8015827185,2530,2530,2530,2530,0
20231215,192000,8015827185,2530,2530,2530,2530,0
20231215,191900,8015827185,2530,2530,2530,2530,0
20231215,191800,8015827185,2530,2530,2530,2530,0
20231215,191700,8015827185,2530,2530,2530,2530,0
20231215,191600,8015827185,2530,2530,2530,2530,0
20231215,191500,8015827185,2530,2530,2530,2530,0
20231215,191400,8015827185,2530,2530,2530,2530,0
20231215,191300,8015827185,2530,2530,2530,2530,0
20231215,191200,8015827185,2530,2530,2530,2530,0
20231215,191100,8015827185,2530,2530,2530,2530,0
20231215,191000,8015827185,2530,2530,2530,2530,0
20231215,190900,8015827185,2530,2530,2530,2530,0
20231215,190800,8015827185,2530,2530,2530,2530,0
20231215,190700,8015827185,2530,2530,2530,2530,25253
20231215,190600,8015827185,2530,2530,2530,2530,0
20231215,190500,8015827185,2530,2530,2530,2530,0
20231215,190400,8015827185,2530,2530,2530,2530,0
20231215,190300,8015827185,2530,2530,2530,2530,0
20231215,190200,8015827185,2530,2530,2530,2530,0
20231215,190100,8015827185,2530,2530,2530,2530,0
20231215,190000,8015827185,2530,2530,2530,2530,0
20231215,185900,8015827185,2530,2530,2530,2530,0
20231215,185800,8015827185,2530,2530,2530,2530,0
20231215,185700,8015827185,2530,2530,2530,2530,0
20231215,185600,8015827185,2530,2530,2530,2530,0
20231215,185500,8015827185,2530,2530,2530,2530,0
20231215,185400,8015827185,2530,2530,2530,2530,0
20231215,185300,8015827185,2530,2530,2530,2530,0
20231215,185200,8015827185,2530,2530,2530,2530,0
20231215,185100,8015827185,2530,2530,2530,2530,0
20231215,185000,8015827185,2530,2530,2530,2530,0
20231215,184900,8015827185,2530,2530,2530,2530,0
20231215,184800,8015827185,2530,2530,2530,2530,0
20231215,184700,8015827185,2530,2530,2530,2530,0
20231215,184600,8015827185,2530,2530,2530,2530,0
20231215,184500,8015827185,2530,2530,2530,2530,0
20231215,184400,8015827185,2530,2530,2530,2530,0
20231215,184300,8015827185,2530,2530,2530,2530,0
20231215,184200,8015827185,2530,2530,2530,2530,0
20231215,184100,8015827185,2530,2530,2530,2530,0
20231215,184000,8015827185,2530,2530,2530,2530,0
20231215,183900,8015827185,2530,2530,2530,2530,0
20231215,183800,8015827185,2530,2530,2530,2530,0
20231215,183700,8015827185,2530,2530,2530,2530,25253
20231215,183600,8015827185,2530,2530,2530,2530,0
20231215,183500,8015827185,2530,2530,2530,2530,0
20231215,183400,8015827185,2530,2530,2530,2530,0
20231215,183300,8015827185,2530,2530,2530,2530,0
20231215,183200,8015827185,2530,2530,2530,2530,0
20231215,183100,8015827185,2530,2530,2530,2530,0
20231215,183000,8015827185,2530,2530,2530,2530,0
20231215,182900,8015827185,2530,2530,2530,2530,0
20231215,182800,8015827185,2530,2530,2530,2530,0
20231215,182700,8015827185,2530,2530,2530,2530,0
20231215,182600,8015827185,2530,2530,2530,2530,0
20231215,182500,8015827185,2530,2530,2530,2530,0
20231215,182400,8015827185,2530,2530,2530,2530,0
20231215,182300,8015827185,2530,2530,2530,2530,0
20231215,182200,8015827185,2530,2530,2530,2530,0
20231215,182100,8015827185,2530,2530,2530,2530,0
20231215,182000,8015827185,2530,2530,2530,2530,0
20231215,181900,8015827185,2530,2530,2530,2530,0
20231215,181800,8015827185,2530,2530,2530,2530,0
20231215,181700,8015827185,2530,2530,2530,2530,0
20231215,181600,8015827185,2530,2530,2530,2530,0
20231215,181500,8015827185,2530,2530,2530,2530,0
20231215,181400,8015827185,2530,2530,2530,2530,0
20231215,181300,8015827185,2530,2530,2530,2530,0
20231215,181200,8015827185,2530,2530,2530,2530,0
20231215,181100,8015827185,2530,2530,2530,2530,0
20231215,181000,8015827185,2530,2530,2530,2530,0
20231215,180900,8015827185,2530,2530,2530,2530,0
20231215,180800,8015827185,2530,2530,2530,2530,0
20231215,180700,8015827185,2530,2530,2530,2530,25253
20231215,180600,8015827185,2530,2530,2530,2530,0
20231215,180500,8015827185,2530,2530,2530,2530,0
20231215,180400,8015827185,2530,2530,2530,2530,0
20231215,180300,8015827185,2530,2530,2530,2530,0
20231215,180200,8015827185,2530,2530,2530,2530,0
20231215,180100,8015827185,2530,2530,2530,2530,0
20231215,180000,8015827185,2530,2530,2530,2530,0
20231215,175900,8015827185,2530,2530,2530,2530,0
20231215,175800,8015827185,2530,2530,2530,2530,0
20231215,175700,8015827185,2530,2530,2530,2530,0
20231215,175600,8015827185,2530,2530,2530,2530,0
20231215,175500,8015827185,2530,2530,2530,2530,0
20231215,175400,8015827185,2530,2530,2530,2530,0
20231215,175300,8015827185,2530,2530,2530,2530,0
20231215,175200,8015827185,2530,2530,2530,2530,0
20231215,175100,8015827185,2530,2530,2530,2530,0
20231215,175000,8015827185,2530,2530,2530,2530,0
20231215,174900,8015827185,2530,2530,2530,2530,0
20231215,174800,8015827185,2530,2530,2530,2530,0
20231215,174700,8015827185,2530,2530,2530,2530,0
20231215,174600,8015827185,2530,2530,2530,2530,0
20231215,174500,8015827185,2530,2530,2530,2530,0
20231215,174400,8015827185,2530,2530,2530,2530,0
20231215,174300,8015827185,2530,2530,2530,2530,0
20231215,174200,8015827185,2530,2530,2530,2530,0
20231215,174100,8015827185,2530,2530,2530,2530,0
20231215,174000,8015827185,2530,2530,2530,2530,0
20231215,173900,8015827185,2530,2530,2530,2530,0
20231215,173800,8015827185,2530,2530,2530,2530,0
20231215,173700,8015827185,2530,2530,2530,2530,25253
20231215,173600,8015827185,2530,2530,2530,2530,0
20231215,173500,8015827185,2530,2530,2530,2530,0
20231215,173400,8015827185,2530,2530,2530,2530,0
20231215,173300,8015827185,2530,2530,2530,2530,0
20231215,173200,8015827185,2530,2530,2530,2530,0
20231215,173100,8015827185,2530,2530,2530,2530,0
20231215,173000,8015827185,2530,2530,2530,2530,0
20231215,172900,8015827185,2530,2530,2530,2530,0
20231215,172800,8015827185,2530,2530,2530,2530,0
20231215,172700,8015827185,2530,2530,2530,2530,0
20231215,172600,8015827185,2530,2530,2530,2530,0
20231215,172500,8015827185,2530,2530,2530,2530,0
20231215,172400,8015827185,2530,2530,2530,2530,0
20231215,172300,8015827185,2530,2530,2530,2530,0
20231215,172200,8015827185,2530,2530,2530,2530,0
20231215,172100,8015827185,2530,2530,2530,2530,0
20231215,172000,8015827185,2530,2530,2530,2530,0
20231215,171900,8015827185,2530,2530,2530,2530,0
20231215,171800,8015827185,2530,2530,2530,2530,0
20231215,171700,8015827185,2530,2530,2530,2530,0
20231215,171600,8015827185,2530,2530,2530,2530,0
20231215,171500,8015827185,2530,2530,2530,2530,0
20231215,171400,8015827185,2530,2530,2530,2530,0
20231215,171300,8015827185,2530,2530,2530,2530,0
20231215,171200,8015827185,2530,2530,2530,2530,0
20231215,171100,8015827185,2530,2530,2530,2530,0
20231215,171000,8015827185,2530,2530,2530,2530,0
20231215,170900,8015827185,2530,2530,2530,2530,0
20231215,170800,8015827185,2530,2530,2530,2530,0
20231215,170700,8015827185,2530,2530,2530,2530,25253
20231215,170600,8015827185,2530,2530,2530,2530,0
20231215,170500,8015827185,2530,2530,2530,2530,0
20231215,170400,8015827185,2530,2530,2530,2530,0
20231215,170300,8015827185,2530,2530,2530,2530,0
20231215,170200,8015827185,2530,2530,2530,2530,0
20231215,170100,8015827185,2530,2530,2530,2530,0
20231215,170000,8015827185,2530,2530,2530,2530,0
20231215,165900,8015827185,2530,2530,2530,2530,0
20231215,165800,8015827185,2530,2530,2530,2530,0
20231215,165700,8015827185,2530,2530,2530,2530,0
20231215,165600,8015827185,2530,2530,2530,2530,0
20231215,165500,8015827185,2530,2530,2530,2530,0
20231215,165400,8015827185,2530,2530,2530,2530,0
20231215,165300,8015827185,2530,2530,2530,2530,0
20231215,165200,8015827185,2530,2530,2530,2530,0
20231215,165100,8015827185,2530,2530,2530,2530,0
20231215,165000,8015827185,2530,2530,2530,2530,0
20231215,164900,8015827185,2530,2530,2530,2530,0
20231215,164800,8015827185,2530,2530,2530,2530,0
20231215,164700,8015827185,2530,2530,2530,2530,0
20231215,164600,8015827185,2530,2530,2530,2530,0
20231215,164500,8015827185,2530,2530,2530,2530,0
20231215,164400,8015827185,2530,2530,2530,2530,0
20231215,164300,8015827185,2530,2530,2530,2530,0
20231215,164200,8015827185,2530,2530,2530,2530,0
20231215,164100,8015827185,2530,2530,2530,2530,0
20231215,164000,8015827185,2530,2530,2530,2530,0
20231215,163900,8015827185,2530,2530,2530,2530,0
20231215,163800,8015827185,2530,2530,2530,2530,0
20231215,163700,8015827185,2530,2530,2530,2530,25253
20231215,163600,8015827185,2530,2530,2530,2530,0
20231215,163500,8015827185,2530,2530,2530,2530,0
20231215,163400,8015827185,2530,2530,2530,2530,0
20231215,163300,8015827185,2530,2530,2530,2530,0
20231215,163200,8015827185,2530,2530,2530,2530,0
20231215,163100,8015827185,2530,2530,2530,2530,0
20231215,163000,8015827185,2530,2530,2530,2530,0
20231215,162900,8015827185,2530,2530,2530,2530,0
20231215,162800,8015827185,2530,2530,2530,2530,0
20231215,162700,8015827185,2530,2530,2530,2530,0
20231215,162600,8015827185,2530,2530,2530,2530,0
20231215,162500,8015827185,2530,2530,2530,2530,0
20231215,162400,8015827185,2530,2530,2530,2530,0
20231215,162300,8015827185,2530,2530,2530,2530,0
20231215,162200,8015827185,2530,2530,2530,2530,0
20231215,162100,8015827185,2530,2530,2530,2530,0
20231215,162000,8015827185,2530,2530,2530,2530,0
20231215,161900,8015827185,2530,2530,2530,2530,0
20231215,161800,8015827185,2530,2530,2530,2530,0
20231215,161700,8015827185,2530,2530,2530,2530,0
20231215,161600,8015827185,2530,2530,2530,2530,0
20231215,161500,8015827185,2530,2530,2530,2530,0
20231215,161400,8015827185,2530,2530,2530,2530,0
20231215,161300,8015827185,2530,2530,2530,2530,0
20231215,161200,8015827185,2530,2530,2530,2530,0
20231215,161100,8015827185,2530,2530,2530,2530,0
20231215,161000,8015827185,2530,2530,2530,2530,0
20231215,160900,8015827185,2530,2530,2530,2530,0
20231215,160800,8015827185,2530,2530,2530,2530,0
20231215,160700,8015827185,2530,2530,2530,2530,25253
20231215,160600,8015827185,2530,2530,2530,2530,0
20231215,160500,8015827185,2530,2530,2530,2530,0
20231215,160400,8015827185,2530,2530,2530,2530,0
20231215,160300,8015827185,2530,2530,2530,2530,0
20231215,160200,8015827185,2530,2530,2530,2530,0
20231215,160100,8015827185,2530,2530,2530,2530,0
20231215,160000,8015827185,2530,2530,2530,2530,0
20231215,155900,8015827185,2530,2530,2530,2530,0
20231215,155800,8015827185,2530,2530,2530,2530,0
20231215,155700,8015827185,2530,2530,2530,2530,0
20231215,155600,8015827185,2530,2530,2530,2530,0
20231215,155500,8015827185,2530,2530,2530,2530,0
20231215,155400,8015827185,2530,2530,2530,2530,0
20231215,155300,8015827185,2530,2530,2530,2530,0
20231215,155200,8015827185,2530,2530,2530,2530,0
20231215,155100,8015827185,2530,2530,2530,2530,0
20231215,155000,8015827185,2530,2530,2530,2530,0
20231215,154900,8015827185,2530,2530,2530,2530,0
20231215,154800,8015827185,2530,2530,2530,2530,0
20231215,154700,8015827185,2530,2530,2530,2530,0
20231215,154600,8015827185,2530,2530,2530,2530,0
20231215,154500,8015827185,2530,2530,2530,2530,0
20231215,154400,8015827185,2530,2530,2530,2530,0
20231215,154300,8015827185,2530,2530,2530,2530,0
20231215,154200,8015827185,2530,2530,2530,2530,0
20231215,154100,8015827185,2530,2530,2530,2530,0
20231215,154000,8015827185,2530,2530,2530,2530,0
20231215,153900,8015827185,2530,2530,2530,2530,0
20231215,153800,8015827185,2530,2530,2530,2530,0
20231215,153700,8015827185,2530,2530,2530,2530,25253
20231215,153600,8015827185,2530,2530,2530,2530,0
20231215,153500,8015827185,2530,2530,2530,2530,0
20231215,153400,8015827185,2530,2530,2530,2530,0
20231215,153300,8015827185,2530,2530,2530,2530,0
20231215,153200,8015827185,2530,2530,2530,2530,0
20231215,153100,8015827185,2530,2530,2530,2530,0
20231215,153000,8015827185,2530,2530,2530,2530,25253
20231215,152900,7951937095,2540,2540,2540,2540,0
20231215,152800,7951937095,2540,2540,2540,2540,0
20231215,152700,7951937095,2540,2540,2540,2540,0
20231215,152600,7951937095,2540,2540,2540,2540,0
20231215,152500,7951937095,2540,2540,2540,2540,0
20231215,152400,7951937095,2540,2540,2540,2540,0
20231215,152300,7951937095,2540,2540,2540,2540,0
20231215,152200,7951937095,2540,2540,2540,2540,0
20231215,152100,7951937095,2540,2540,2540,2540,0
20231215,152000,7951937095,2540,2540,2540,2540,0
20231215,151900,7951937095,2540,2530,2540,2530,7860
20231215,151800,7932021240,2535,2530,2535,2530,1367
20231215,151700,7928557975,2530,2535,2540,2530,4521
20231215,151600,7917102665,2535,2530,2540,2530,581
20231215,151500,7915629745,2530,2535,2540,2530,2995
20231215,151400,7908037930,2535,2535,2535,2535,1537
20231215,151300,7904141635,2535,2530,2535,2530,1332
20231215,151200,7900769105,2535,2530,2535,2530,3436
20231215,151100,7892073495,2535,2540,2540,2530,1060
20231215,151000,7889386315,2545,2540,2545,2525,2120
20231215,150900,7883997605,2540,2530,2540,2530,3740
20231215,150800,7874526835,2530,2525,2530,2525,335
20231215,150700,7873680940,2525,2525,2530,2525,1501
20231215,150600,7869890905,2520,2525,2525,2520,1073
20231215,150500,7867185485,2520,2520,2525,2520,279
20231215,150400,7866482400,2520,2525,2525,2520,3974
20231215,150300,7856467860,2520,2520,2520,2520,882
20231215,150200,7854245220,2525,2520,2525,2515,3874
20231215,150100,7844482455,2520,2520,2530,2520,416
20231215,150000,7843434125,2520,2525,2535,2520,2852
20231215,145900,7836246940,2535,2520,2535,2520,1969
20231215,145800,7831275900,2520,2525,2530,2520,5135
20231215,145700,7818334825,2525,2520,2525,2520,372
20231215,145600,7817396745,2520,2525,2525,2520,3164
20231215,145500,7809414140,2535,2525,2535,2525,4559
20231215,145400,7797899255,2525,2525,2525,2525,323
20231215,145300,7797083680,2530,2530,2530,2530,3
20231215,145200,7797076090,2530,2530,2530,2530,782
20231215,145100,7795097630,2530,2535,2535,2530,2561
20231215,145000,7788618100,2540,2535,2540,2530,1599
20231215,144900,7784572595,2540,2540,2540,2540,0
20231215,144800,7784572595,2540,2530,2540,2530,482
20231215,144700,7783352815,2530,2535,2535,2530,1319
20231215,144600,7780013330,2540,2535,2540,2535,419
20231215,144500,7778949220,2540,2540,2540,2540,5
20231215,144400,7778936520,2540,2530,2540,2530,2139
20231215,144300,7773504145,2530,2530,2535,2530,4048
20231215,144200,7763262655,2530,2530,2535,2530,418
20231215,144100,7762205025,2530,2540,2540,2530,2372
20231215,144000,7756203810,2530,2535,2540,2530,454
20231215,143900,7755052910,2530,2540,2540,2530,62
20231215,143800,7754895440,2540,2540,2540,2540,13
20231215,143700,7754862420,2540,2530,2540,2530,3228
20231215,143600,7746692990,2530,2530,2530,2530,1402
20231215,143500,7743145930,2530,2535,2535,2530,648
20231215,143400,7741506230,2530,2535,2535,2530,4098
20231215,143300,7731137255,2535,2535,2535,2535,13
20231215,143200,7731104300,2530,2530,2535,2530,841
20231215,143100,7728975730,2530,2530,2530,2530,148
20231215,143000,7728601290,2530,2530,2530,2530,31
20231215,142900,7728522860,2530,2540,2540,2530,304
20231215,142800,7727750730,2540,2540,2540,2530,775
20231215,142700,7725786505,2545,2545,2545,2530,10002
20231215,142600,7700455590,2535,2545,2545,2535,1491
20231215,142500,7696673450,2545,2545,2545,2545,1
20231215,142400,7696670905,2545,2555,2555,2545,1619
20231215,142300,7692549830,2555,2550,2555,2550,1002
20231215,142200,7689992490,2550,2545,2550,2540,186
20231215,142100,7689518560,2550,2545,2550,2545,7710
20231215,142000,7669888100,2535,2545,2545,2535,458
20231215,141900,7668723490,2535,2545,2545,2535,202
20231215,141800,7668211400,2545,2535,2545,2535,606
20231215,141700,7666675180,2535,2545,2545,2535,1230
20231215,141600,7663554830,2545,2540,2545,2540,1069
20231215,141500,7660839370,2535,2535,2535,2530,2357
20231215,141400,7654864380,2535,2535,2535,2535,16
20231215,141300,7654823820,2535,2535,2535,2525,975
20231215,141200,7652361915,2535,2535,2535,2530,102
20231215,141100,7652103845,2535,2530,2535,2525,1272
20231215,141000,7648888150,2535,2535,2535,2525,12
20231215,140900,7648857780,2535,2530,2535,2525,7008
20231215,140800,7631145415,2530,2540,2540,2530,281
20231215,140700,7630434475,2545,2540,2545,2535,642
20231215,140600,7628804980,2540,2535,2540,2535,63
20231215,140500,7628645260,2535,2540,2540,2535,2841
20231215,140400,7621433295,2540,2525,2540,2525,4558
20231215,140300,7609889665,2525,2530,2530,2525,654
20231215,140200,7608238295,2530,2530,2530,2520,6811
20231215,140100,7591073675,2525,2530,2530,2525,533
20231215,140000,7589727840,2525,2525,2530,2525,3157
20231215,135900,7581756390,2530,2535,2535,2525,3515
20231215,135800,7572866420,2535,2530,2535,2530,470
20231215,135700,7571677300,2525,2535,2535,2525,627
20231215,135600,7570088955,2520,2540,2540,2520,15000
20231215,135500,7532199310,2540,2540,2540,2530,6461
20231215,135400,7515844955,2540,2540,2540,2540,2
20231215,135300,7515839875,2540,2540,2540,2540,182
20231215,135200,7515377595,2540,2535,2540,2525,7221
20231215,135100,7497102410,2535,2540,2545,2535,5836
20231215,135000,7482307585,2535,2550,2550,2535,2960
20231215,134900,7474789915,2550,2550,2550,2550,35
20231215,134800,7474700665,2550,2550,2550,2540,7
20231215,134700,7474682835,2550,2550,2550,2540,105
20231215,134600,7474415150,2550,2550,2550,2540,169
20231215,134500,7473985555,2545,2545,2545,2535,2414
20231215,134400,7467850555,2545,2545,2545,2545,72
20231215,134300,7467667315,2545,2540,2545,2535,322
20231215,134200,7466849870,2540,2545,2545,2535,1822
20231215,134100,7462229615,2545,2545,2545,2535,1410
20231215,134000,7458648665,2545,2550,2550,2540,226
20231215,133900,7458073485,2545,2550,2550,2545,451
20231215,133800,7456925670,2545,2550,2550,2545,1784
20231215,133700,7452385245,2550,2545,2550,2545,34
20231215,133600,7452298710,2540,2545,2550,2540,7678
20231215,133500,7432777680,2545,2550,2550,2545,1405
20231215,133400,7429201680,2550,2555,2555,2550,1744
20231215,133300,7424753760,2555,2555,2555,2550,515
20231215,133200,7423439545,2555,2550,2555,2550,3578
20231215,133100,7414315230,2545,2550,2555,2545,2998
20231215,133000,7406673580,2550,2555,2555,2550,1206
20231215,132900,7403593215,2550,2560,2560,2550,1193
20231215,132800,7400545130,2560,2560,2560,2560,1
20231215,132700,7400542570,2550,2560,2565,2550,2697
20231215,132600,7393648080,2560,2560,2560,2555,1303
20231215,132500,7390312405,2560,2560,2560,2560,1024
20231215,132400,7387690965,2560,2555,2560,2555,108
20231215,132300,7387414960,2560,2555,2560,2555,2590
20231215,132200,7380797495,2550,2550,2550,2545,2590
20231215,132100,7374194850,2550,2550,2550,2545,56
20231215,132000,7374052300,2545,2545,2550,2545,142
20231215,131900,7373690895,2550,2545,2550,2540,1248
20231215,131800,7370514805,2545,2545,2545,2540,115
20231215,131700,7370222530,2545,2545,2545,2545,31
20231215,131600,7370143635,2540,2540,2545,2540,558
20231215,131500,7368726200,2540,2540,2545,2535,1131
20231215,131400,7365853455,2535,2545,2545,2535,33
20231215,131300,7365769680,2550,2530,2550,2530,3282
20231215,131200,7357461520,2540,2540,2545,2530,2201
20231215,131100,7351875475,2530,2550,2550,2530,32164
20231215,131000,7270350955,2550,2545,2555,2545,2273
20231215,130900,7264566115,2545,2545,2555,2545,4745
20231215,130800,7252490030,2545,2550,2555,2545,4663
20231215,130700,7240612805,2545,2545,2555,2540,2052
20231215,130600,7235387350,2545,2565,2570,2540,39912
20231215,130500,7133582425,2565,2565,2570,2560,2889
20231215,130400,7126180680,2565,2580,2580,2560,12066
20231215,130300,7095201200,2580,2580,2580,2575,2523
20231215,130200,7088704465,2575,2580,2580,2575,2634
20231215,130100,7081919345,2580,2580,2580,2580,10
20231215,130000,7081893545,2575,2580,2585,2575,1230
20231215,125900,7078720710,2580,2580,2580,2575,237
20231215,125800,7078109425,2585,2580,2585,2575,1266
20231215,125700,7074849455,2580,2590,2590,2580,935
20231215,125600,7072436975,2590,2585,2590,2580,533
20231215,125500,7071059250,2580,2585,2585,2580,3522
20231215,125400,7061971090,2585,2580,2590,2580,112
20231215,125300,7061681880,2580,2585,2585,2580,989
20231215,125200,7059128805,2595,2595,2595,2595,1
20231215,125100,7059126210,2595,2595,2595,2595,2893
20231215,125000,7051618875,2595,2595,2595,2585,2699
20231215,124900,7044634885,2595,2595,2595,2595,4272
20231215,124800,7033549045,2590,2590,2595,2585,4852
20231215,124700,7020982545,2590,2590,2590,2590,11
20231215,124600,7020954055,2585,2580,2585,2580,1270
20231215,124500,7017671630,2585,2585,2585,2580,128
20231215,124400,7017340775,2585,2580,2585,2575,2094
20231215,124300,7011939250,2580,2580,2580,2580,33
20231215,124200,7011854110,2575,2580,2580,2575,109
20231215,124100,7011573405,2575,2575,2580,2575,2043
20231215,124000,7006312675,2575,2580,2580,2575,1221
20231215,123900,7003168495,2575,2580,2580,2570,1422
20231215,123800,6999501665,2570,2580,2580,2570,22
20231215,123700,6999445095,2570,2570,2570,2570,112
20231215,123600,6999157255,2570,2570,2585,2570,226
20231215,123500,6998573975,2580,2585,2585,2580,488
20231215,123400,6997314920,2590,2580,2590,2580,1640
20231215,123300,6993078995,2580,2580,2580,2570,3100
20231215,123200,6985096485,2580,2580,2580,2580,7
20231215,123100,6985078425,2585,2585,2585,2585,8
20231215,123000,6985057745,2575,2575,2575,2575,50
20231215,122900,6984928995,2585,2585,2585,2585,949
20231215,122800,6982475830,2585,2580,2585,2580,845
20231215,122700,6980295725,2580,2580,2580,2580,0
20231215,122600,6980295725,2580,2580,2580,2580,0
20231215,122500,6980295725,2580,2580,2580,2580,0
20231215,122400,6980295725,2580,2570,2580,2570,1203
20231215,122300,6977199670,2575,2575,2575,2570,2564
20231215,122200,6970597405,2580,2575,2580,2575,1144
20231215,122100,6967650920,2575,2580,2580,2575,342
20231215,122000,6966769150,2580,2585,2585,2580,33
20231215,121900,6966683850,2580,2585,2585,2580,127
20231215,121800,6966355560,2585,2575,2585,2575,1446
20231215,121700,6962617700,2575,2585,2585,2575,20
20231215,121600,6962566090,2585,2585,2585,2585,1065
20231215,121500,6959813065,2585,2570,2585,2570,1160
20231215,121400,6956831265,2575,2585,2585,2570,28
20231215,121300,6956759190,2585,2580,2585,2575,151
20231215,121200,6956369695,2575,2580,2580,2575,94
20231215,121100,6956127485,2570,2585,2585,2570,4559
20231215,121000,6944408745,2585,2585,2585,2585,1
20231215,120900,6944406160,2580,2575,2580,2565,12314
20231215,120800,6912776855,2580,2575,2580,2575,160
20231215,120700,6912364850,2580,2570,2580,2570,1176
20231215,120600,6909336660,2570,2570,2575,2570,3206
20231215,120500,6901094220,2570,2580,2580,2570,5328
20231215,120400,6887395545,2580,2575,2580,2575,763
20231215,120300,6885430110,2580,2575,2580,2575,31
20231215,120200,6885350150,2575,2575,2575,2575,41
20231215,120100,6885244575,2580,2575,2580,2575,545
20231215,120000,6883838750,2575,2575,2580,2575,978
20231215,115900,6881320395,2575,2580,2580,2575,1039
20231215,115800,6878643405,2575,2575,2585,2575,560
20231215,115700,6877196000,2575,2580,2585,2570,5395
20231215,115600,6863299055,2580,2580,2580,2580,327
20231215,115500,6862455395,2585,2575,2585,2575,261
20231215,115400,6861781890,2575,2575,2585,2575,49
20231215,115300,6861655665,2585,2575,2585,2575,1669
20231215,115200,6857357235,2575,2580,2580,2575,352
20231215,115100,6856449230,2580,2580,2580,2580,982
20231215,115000,6853915670,2585,2580,2585,2580,1183
20231215,114900,6850863510,2580,2580,2580,2580,542
20231215,114800,6849465150,2580,2570,2580,2570,2080
20231215,114700,6844099970,2580,2570,2580,2570,123
20231215,114600,6843783830,2580,2575,2580,2570,4279
20231215,114500,6832778020,2580,2575,2580,2575,13
20231215,114400,6832744540,2575,2575,2575,2575,1221
20231215,114300,6829600465,2585,2580,2585,2575,1453
20231215,114200,6825851765,2585,2580,2585,2575,3082
20231215,114100,6817910410,2580,2585,2590,2580,2891
20231215,114000,6810438435,2585,2575,2585,2575,10994
20231215,113900,6782067545,2575,2570,2580,2570,1062
20231215,113800,6779334445,2580,2570,2580,2565,9139
20231215,113700,6755846205,2570,2570,2570,2570,594
20231215,113600,6754319625,2570,2570,2580,2565,3224
20231215,113500,6746036900,2570,2585,2585,2570,5634
20231215,113400,6731541045,2580,2580,2590,2575,1621
20231215,113300,6727363205,2580,2580,2590,2580,183
20231215,113200,6726890855,2580,2580,2580,2580,277
20231215,113100,6726176195,2580,2580,2585,2575,851
20231215,113000,6723979875,2590,2585,2590,2575,702
20231215,112900,6722166395,2575,2575,2580,2575,1226
20231215,112800,6719009205,2575,2585,2590,2575,2176
20231215,112700,6713384005,2585,2570,2590,2570,7722
20231215,112600,6693450345,2580,2575,2580,2570,3145
20231215,112500,6685366075,2575,2575,2580,2575,4583
20231215,112400,6673564840,2575,2580,2585,2575,5596
20231215,112300,6659143420,2580,2570,2585,2570,10823
20231215,112200,6631280500,2570,2585,2590,2570,11400
20231215,112100,6601927455,2590,2580,2595,2570,7850
20231215,112000,6581682855,2580,2590,2595,2580,7186
20231215,111900,6563103010,2590,2595,2595,2585,5756
20231215,111800,6548198785,2595,2595,2600,2590,1275
20231215,111700,6544890490,2595,2595,2605,2595,1138
20231215,111600,6541936855,2605,2605,2605,2590,3008
20231215,111500,6534114890,2605,2605,2615,2605,2776
20231215,111400,6526871000,2605,2600,2605,2600,1747
20231215,111300,6522328155,2595,2610,2610,2595,806
20231215,111200,6520233235,2595,2595,2610,2590,1956
20231215,111100,6515157325,2605,2595,2605,2590,1253
20231215,111000,6511903290,2590,2600,2605,2590,5987
20231215,110900,6496362295,2605,2600,2605,2590,6157
20231215,110800,6480366555,2600,2590,2605,2585,15177
20231215,110700,6441017425,2590,2630,2630,2580,77332
20231215,110600,6240140275,2640,2640,2650,2605,109779
20231215,110500,5951897095,2635,2625,2660,2620,150249
20231215,110400,5554802005,2625,2625,2630,2615,16188
20231215,110300,5512350540,2625,2610,2625,2610,17919
20231215,110200,5465457375,2615,2610,2615,2610,625
20231215,110100,5463825860,2615,2605,2615,2605,3927
20231215,110000,5453580100,2605,2605,2605,2605,968
20231215,105900,5451058460,2610,2605,2610,2605,1549
20231215,105800,5447017010,2610,2605,2610,2605,1383
20231215,105700,5443414200,2605,2605,2605,2600,2247
20231215,105600,5437563985,2605,2590,2605,2580,19259
20231215,105500,5387758325,2590,2600,2600,2590,2839
20231215,105400,5380394335,2595,2600,2600,2595,328
20231215,105300,5379542670,2595,2610,2615,2595,4236
20231215,105200,5368514375,2615,2615,2615,2610,11872
20231215,105100,5337497810,2610,2600,2615,2600,6152
20231215,105000,5321447240,2600,2600,2600,2595,3908
20231215,104900,5311286450,2600,2600,2605,2600,1805
20231215,104800,5306591450,2605,2605,2605,2605,645
20231215,104700,5304911225,2605,2605,2605,2605,1072
20231215,104600,5302118665,2610,2610,2610,2605,1316
20231215,104500,5298684515,2610,2610,2610,2605,1451
20231215,104400,5294898580,2605,2615,2620,2605,7404
20231215,104300,5275537140,2615,2595,2615,2595,13488
20231215,104200,5240431635,2595,2590,2595,2590,6273
20231215,104100,5224181310,2595,2605,2605,2595,2606
20231215,104000,5217414680,2605,2605,2605,2605,2939
20231215,103900,5209758585,2610,2605,2610,2605,1418
20231215,103800,5206061945,2605,2610,2610,2605,982
20231215,103700,5203500995,2605,2585,2620,2585,20256
20231215,103600,5150738410,2595,2585,2595,2585,2402
20231215,103500,5144519855,2585,2585,2590,2585,1401
20231215,103400,5140897120,2585,2590,2590,2585,2226
20231215,103300,5135137190,2590,2595,2595,2590,832
20231215,103200,5132981955,2595,2580,2595,2575,17159
20231215,103100,5088724590,2585,2585,2585,2580,1486
20231215,103000,5084884450,2585,2590,2595,2585,4047
20231215,102900,5074393095,2595,2590,2600,2590,15834
20231215,102800,5033306075,2585,2570,2600,2570,43569
20231215,102700,4920639115,2565,2575,2575,2565,2963
20231215,102600,4913011955,2575,2565,2575,2565,1521
20231215,102500,4909102030,2565,2570,2570,2555,3294
20231215,102400,4900673345,2570,2575,2575,2545,20408
20231215,102300,4848598200,2575,2585,2585,2555,25923
20231215,102200,4782089920,2585,2590,2595,2570,22326
20231215,102100,4724571910,2595,2575,2595,2570,20508
20231215,102000,4671604975,2570,2570,2570,2565,6288
20231215,101900,4655446815,2570,2565,2570,2560,4234
20231215,101800,4644597145,2565,2565,2570,2560,10651
20231215,101700,4617289670,2565,2565,2575,2565,14216
20231215,101600,4580812280,2565,2585,2585,2565,24852
20231215,101500,4516817725,2585,2585,2595,2580,7018
20231215,101400,4498675120,2585,2600,2600,2580,21297
20231215,101300,4443639460,2600,2595,2605,2590,8305
20231215,101200,4422110505,2595,2625,2625,2595,16958
20231215,101100,4377837820,2625,2620,2630,2615,6189
20231215,101000,4361599030,2620,2625,2630,2620,7933
20231215,100900,4340776385,2625,2605,2630,2605,14458
20231215,100800,4302895960,2605,2600,2610,2595,12134
20231215,100700,4271356950,2595,2600,2610,2595,9247
20231215,100600,4247307115,2600,2610,2615,2595,9722
20231215,100500,4222012965,2615,2635,2635,2595,55728
20231215,100400,4076465100,2630,2630,2640,2625,52892
20231215,100300,3937131415,2635,2620,2635,2620,31239
20231215,100200,3855023090,2625,2620,2625,2610,7134
20231215,100100,3836341895,2620,2625,2630,2615,6052
20231215,100000,3820477420,2625,2605,2630,2605,8351
20231215,095900,3798630980,2605,2630,2630,2605,20197
20231215,095800,3745851840,2630,2625,2635,2620,12256
20231215,095700,3713671825,2625,2635,2640,2620,41214
20231215,095600,3605190640,2635,2635,2635,2635,0
20231215,095500,3605190640,2635,2625,2635,2615,54620
20231215,095400,3461446655,2610,2615,2625,2610,13130
20231215,095300,3427108975,2615,2615,2620,2610,9448
20231215,095200,3402422780,2620,2615,2620,2610,12200
20231215,095100,3370540245,2620,2635,2635,2610,14346
20231215,095000,3332950780,2635,2595,2635,2595,105464
20231215,094900,3057097110,2595,2570,2595,2565,12020
20231215,094800,3026143975,2570,2575,2575,2570,7153
20231215,094700,3007754935,2570,2570,2585,2570,6508
20231215,094600,2990983630,2570,2570,2580,2570,18084
20231215,094500,2944491660,2570,2595,2595,2570,8242
20231215,094400,2923230015,2585,2585,2595,2585,4760
20231215,094300,2910911510,2590,2595,2600,2590,5878
20231215,094200,2895676355,2595,2605,2605,2590,5925
20231215,094100,2880279160,2600,2600,2605,2600,7521
20231215,094000,2860723660,2595,2595,2605,2590,12776
20231215,093900,2827498870,2590,2605,2605,2590,15261
20231215,093800,2787852885,2605,2610,2610,2600,8274
20231215,093700,2766292730,2615,2605,2615,2605,13373
20231215,093600,2731428595,2605,2615,2615,2600,4841
20231215,093500,2718815135,2600,2595,2615,2565,36322
20231215,093400,2624694700,2590,2615,2620,2590,15736
20231215,093300,2583655730,2620,2610,2625,2610,25179
20231215,093200,2517735445,2620,2600,2625,2595,21886
20231215,093100,2460525780,2600,2615,2635,2595,12074
20231215,093000,2429040790,2615,2575,2635,2575,95672
20231215,092900,2178883640,2585,2565,2585,2565,46765
20231215,092800,2058881895,2565,2570,2580,2565,15355
20231215,092700,2019471400,2570,2595,2600,2570,30804
20231215,092600,1939890160,2595,2595,2610,2590,12352
20231215,092500,1907809080,2590,2620,2620,2590,22402
20231215,092400,1849417340,2620,2590,2630,2590,60828
20231215,092300,1690413370,2585,2600,2600,2570,12794
20231215,092200,1657373005,2600,2590,2600,2580,28933
20231215,092100,1582390665,2590,2565,2590,2565,16219
20231215,092000,1540540910,2585,2570,2585,2555,29909
20231215,091900,1463601630,2565,2565,2585,2560,22018
20231215,091800,1407041555,2575,2575,2610,2565,98622
20231215,091700,1151499745,2575,2535,2590,2530,113406
20231215,091600,860998855,2535,2560,2565,2530,30118
20231215,091500,784193780,2555,2525,2565,2525,62755
20231215,091400,624720505,2520,2510,2525,2505,32754
20231215,091300,542221345,2505,2505,2515,2505,19215
20231215,091200,494014055,2505,2490,2510,2485,22620
20231215,091100,437549290,2480,2475,2490,2475,9665
20231215,091000,413534410,2475,2495,2500,2475,19617
20231215,090900,364723675,2500,2485,2500,2480,34056
20231215,090800,279980535,2490,2480,2490,2475,8451
20231215,090700,258976325,2480,2480,2490,2475,15032
20231215,090600,221687620,2480,2470,2485,2465,36160
20231215,090500,132236645,2470,2465,2475,2465,5018
20231215,090400,119837245,2470,2460,2470,2460,10987
20231215,090300,92725915,2455,2460,2470,2450,14731
20231215,090200,56471325,2465,2460,2465,2445,10464
20231215,090100,30775770,2460,2435,2465,2435,7428
20231215,090000,12558530,2435,2400,2435,2400,5214