stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,183400,7311580905,2550,2550,2550,2550,41134
20231205,183300,7311580905,2550,2550,2550,2550,0
20231205,183200,7311580905,2550,2550,2550,2550,0
20231205,183100,7311580905,2550,2550,2550,2550,0
20231205,183000,7311580905,2550,2550,2550,2550,0
20231205,182900,7311580905,2550,2550,2550,2550,0
20231205,182800,7311580905,2550,2550,2550,2550,0
20231205,182700,7311580905,2550,2550,2550,2550,0
20231205,182600,7311580905,2550,2550,2550,2550,0
20231205,182500,7311580905,2550,2550,2550,2550,0
20231205,182400,7311580905,2550,2550,2550,2550,0
20231205,182300,7311580905,2550,2550,2550,2550,0
20231205,182200,7311580905,2550,2550,2550,2550,0
20231205,182100,7311580905,2550,2550,2550,2550,0
20231205,182000,7311580905,2550,2550,2550,2550,0
20231205,181900,7311580905,2550,2550,2550,2550,0
20231205,181800,7311580905,2550,2550,2550,2550,0
20231205,181700,7311580905,2550,2550,2550,2550,0
20231205,181600,7311580905,2550,2550,2550,2550,0
20231205,181500,7311580905,2550,2550,2550,2550,0
20231205,181400,7311580905,2550,2550,2550,2550,0
20231205,181300,7311580905,2550,2550,2550,2550,0
20231205,181200,7311580905,2550,2550,2550,2550,0
20231205,181100,7311580905,2550,2550,2550,2550,0
20231205,181000,7311580905,2550,2550,2550,2550,0
20231205,180900,7311580905,2550,2550,2550,2550,0
20231205,180800,7311580905,2550,2550,2550,2550,0
20231205,180700,7311580905,2550,2550,2550,2550,0
20231205,180600,7311580905,2550,2550,2550,2550,0
20231205,180500,7311580905,2550,2550,2550,2550,0
20231205,180400,7311580905,2550,2550,2550,2550,41134
20231205,180300,7311580905,2550,2550,2550,2550,0
20231205,180200,7311580905,2550,2550,2550,2550,0
20231205,180100,7311580905,2550,2550,2550,2550,0
20231205,180000,7311580905,2550,2550,2550,2550,0
20231205,175900,7311580905,2550,2550,2550,2550,0
20231205,175800,7311580905,2550,2550,2550,2550,0
20231205,175700,7311580905,2550,2550,2550,2550,0
20231205,175600,7311580905,2550,2550,2550,2550,0
20231205,175500,7311580905,2550,2550,2550,2550,0
20231205,175400,7311580905,2550,2550,2550,2550,0
20231205,175300,7311580905,2550,2550,2550,2550,0
20231205,175200,7311580905,2550,2550,2550,2550,0
20231205,175100,7311580905,2550,2550,2550,2550,0
20231205,175000,7311580905,2550,2550,2550,2550,0
20231205,174900,7311580905,2550,2550,2550,2550,0
20231205,174800,7311580905,2550,2550,2550,2550,0
20231205,174700,7311580905,2550,2550,2550,2550,0
20231205,174600,7311580905,2550,2550,2550,2550,0
20231205,174500,7311580905,2550,2550,2550,2550,0
20231205,174400,7311580905,2550,2550,2550,2550,0
20231205,174300,7311580905,2550,2550,2550,2550,0
20231205,174200,7311580905,2550,2550,2550,2550,0
20231205,174100,7311580905,2550,2550,2550,2550,0
20231205,174000,7311580905,2550,2550,2550,2550,0
20231205,173900,7311580905,2550,2550,2550,2550,0
20231205,173800,7311580905,2550,2550,2550,2550,0
20231205,173700,7311580905,2550,2550,2550,2550,0
20231205,173600,7311580905,2550,2550,2550,2550,0
20231205,173500,7311580905,2550,2550,2550,2550,0
20231205,173400,7311580905,2550,2550,2550,2550,41134
20231205,173300,7311580905,2550,2550,2550,2550,0
20231205,173200,7311580905,2550,2550,2550,2550,0
20231205,173100,7311580905,2550,2550,2550,2550,0
20231205,173000,7311580905,2550,2550,2550,2550,0
20231205,172900,7311580905,2550,2550,2550,2550,0
20231205,172800,7311580905,2550,2550,2550,2550,0
20231205,172700,7311580905,2550,2550,2550,2550,0
20231205,172600,7311580905,2550,2550,2550,2550,0
20231205,172500,7311580905,2550,2550,2550,2550,0
20231205,172400,7311580905,2550,2550,2550,2550,0
20231205,172300,7311580905,2550,2550,2550,2550,0
20231205,172200,7311580905,2550,2550,2550,2550,0
20231205,172100,7311580905,2550,2550,2550,2550,0
20231205,172000,7311580905,2550,2550,2550,2550,0
20231205,171900,7311580905,2550,2550,2550,2550,0
20231205,171800,7311580905,2550,2550,2550,2550,0
20231205,171700,7311580905,2550,2550,2550,2550,0
20231205,171600,7311580905,2550,2550,2550,2550,0
20231205,171500,7311580905,2550,2550,2550,2550,0
20231205,171400,7311580905,2550,2550,2550,2550,0
20231205,171300,7311580905,2550,2550,2550,2550,0
20231205,171200,7311580905,2550,2550,2550,2550,0
20231205,171100,7311580905,2550,2550,2550,2550,0
20231205,171000,7311580905,2550,2550,2550,2550,0
20231205,170900,7311580905,2550,2550,2550,2550,0
20231205,170800,7311580905,2550,2550,2550,2550,0
20231205,170700,7311580905,2550,2550,2550,2550,0
20231205,170600,7311580905,2550,2550,2550,2550,0
20231205,170500,7311580905,2550,2550,2550,2550,0
20231205,170400,7311580905,2550,2550,2550,2550,41134
20231205,170300,7311580905,2550,2550,2550,2550,0
20231205,170200,7311580905,2550,2550,2550,2550,0
20231205,170100,7311580905,2550,2550,2550,2550,0
20231205,170000,7311580905,2550,2550,2550,2550,0
20231205,165900,7311580905,2550,2550,2550,2550,0
20231205,165800,7311580905,2550,2550,2550,2550,0
20231205,165700,7311580905,2550,2550,2550,2550,0
20231205,165600,7311580905,2550,2550,2550,2550,0
20231205,165500,7311580905,2550,2550,2550,2550,0
20231205,165400,7311580905,2550,2550,2550,2550,0
20231205,165300,7311580905,2550,2550,2550,2550,0
20231205,165200,7311580905,2550,2550,2550,2550,0
20231205,165100,7311580905,2550,2550,2550,2550,0
20231205,165000,7311580905,2550,2550,2550,2550,0
20231205,164900,7311580905,2550,2550,2550,2550,0
20231205,164800,7311580905,2550,2550,2550,2550,0
20231205,164700,7311580905,2550,2550,2550,2550,0
20231205,164600,7311580905,2550,2550,2550,2550,0
20231205,164500,7311580905,2550,2550,2550,2550,0
20231205,164400,7311580905,2550,2550,2550,2550,0
20231205,164300,7311580905,2550,2550,2550,2550,0
20231205,164200,7311580905,2550,2550,2550,2550,0
20231205,164100,7311580905,2550,2550,2550,2550,0
20231205,164000,7311580905,2550,2550,2550,2550,0
20231205,163900,7311580905,2550,2550,2550,2550,0
20231205,163800,7311580905,2550,2550,2550,2550,0
20231205,163700,7311580905,2550,2550,2550,2550,0
20231205,163600,7311580905,2550,2550,2550,2550,0
20231205,163500,7311580905,2550,2550,2550,2550,0
20231205,163400,7311580905,2550,2550,2550,2550,41134
20231205,163300,7311580905,2550,2550,2550,2550,0
20231205,163200,7311580905,2550,2550,2550,2550,0
20231205,163100,7311580905,2550,2550,2550,2550,0
20231205,163000,7311580905,2550,2550,2550,2550,0
20231205,162900,7311580905,2550,2550,2550,2550,0
20231205,162800,7311580905,2550,2550,2550,2550,0
20231205,162700,7311580905,2550,2550,2550,2550,0
20231205,162600,7311580905,2550,2550,2550,2550,0
20231205,162500,7311580905,2550,2550,2550,2550,0
20231205,162400,7311580905,2550,2550,2550,2550,0
20231205,162300,7311580905,2550,2550,2550,2550,0
20231205,162200,7311580905,2550,2550,2550,2550,0
20231205,162100,7311580905,2550,2550,2550,2550,0
20231205,162000,7311580905,2550,2550,2550,2550,0
20231205,161900,7311580905,2550,2550,2550,2550,0
20231205,161800,7311580905,2550,2550,2550,2550,0
20231205,161700,7311580905,2550,2550,2550,2550,0
20231205,161600,7311580905,2550,2550,2550,2550,0
20231205,161500,7311580905,2550,2550,2550,2550,0
20231205,161400,7311580905,2550,2550,2550,2550,0
20231205,161300,7311580905,2550,2550,2550,2550,0
20231205,161200,7311580905,2550,2550,2550,2550,0
20231205,161100,7311580905,2550,2550,2550,2550,0
20231205,161000,7311580905,2550,2550,2550,2550,0
20231205,160900,7311580905,2550,2550,2550,2550,0
20231205,160800,7311580905,2550,2550,2550,2550,0
20231205,160700,7311580905,2550,2550,2550,2550,0
20231205,160600,7311580905,2550,2550,2550,2550,0
20231205,160500,7311580905,2550,2550,2550,2550,0
20231205,160400,7311580905,2550,2550,2550,2550,41134
20231205,160300,7311580905,2550,2550,2550,2550,0
20231205,160200,7311580905,2550,2550,2550,2550,0
20231205,160100,7311580905,2550,2550,2550,2550,0
20231205,160000,7311580905,2550,2550,2550,2550,0
20231205,155900,7311580905,2550,2550,2550,2550,0
20231205,155800,7311580905,2550,2550,2550,2550,0
20231205,155700,7311580905,2550,2550,2550,2550,0
20231205,155600,7311580905,2550,2550,2550,2550,0
20231205,155500,7311580905,2550,2550,2550,2550,0
20231205,155400,7311580905,2550,2550,2550,2550,0
20231205,155300,7311580905,2550,2550,2550,2550,0
20231205,155200,7311580905,2550,2550,2550,2550,0
20231205,155100,7311580905,2550,2550,2550,2550,0
20231205,155000,7311580905,2550,2550,2550,2550,0
20231205,154900,7311580905,2550,2550,2550,2550,0
20231205,154800,7311580905,2550,2550,2550,2550,0
20231205,154700,7311580905,2550,2550,2550,2550,0
20231205,154600,7311580905,2550,2550,2550,2550,0
20231205,154500,7311580905,2550,2550,2550,2550,0
20231205,154400,7311580905,2550,2550,2550,2550,0
20231205,154300,7311580905,2550,2550,2550,2550,0
20231205,154200,7311580905,2550,2550,2550,2550,0
20231205,154100,7311580905,2550,2550,2550,2550,0
20231205,154000,7311580905,2550,2550,2550,2550,0
20231205,153900,7311580905,2550,2550,2550,2550,0
20231205,153800,7311580905,2550,2550,2550,2550,0
20231205,153700,7311580905,2550,2550,2550,2550,0
20231205,153600,7311580905,2550,2550,2550,2550,0
20231205,153500,7311580905,2550,2550,2550,2550,0
20231205,153400,7311580905,2550,2550,2550,2550,41134
20231205,153300,7311580905,2550,2550,2550,2550,0
20231205,153200,7311580905,2550,2550,2550,2550,0
20231205,153100,7311580905,2550,2550,2550,2550,0
20231205,153000,7311580905,2550,2550,2550,2550,41134
20231205,152900,7206689205,2545,2545,2545,2545,0
20231205,152800,7206689205,2545,2545,2545,2545,0
20231205,152700,7206689205,2545,2545,2545,2545,0
20231205,152600,7206689205,2545,2545,2545,2545,0
20231205,152500,7206689205,2545,2545,2545,2545,0
20231205,152400,7206689205,2545,2545,2545,2545,0
20231205,152300,7206689205,2545,2545,2545,2545,0
20231205,152200,7206689205,2545,2545,2545,2545,0
20231205,152100,7206689205,2545,2545,2545,2545,0
20231205,152000,7206689205,2545,2545,2545,2545,0
20231205,151900,7206689205,2545,2545,2550,2545,17391
20231205,151800,7162425430,2545,2545,2550,2545,2852
20231205,151700,7155163385,2550,2555,2555,2550,6270
20231205,151600,7139174880,2555,2555,2555,2550,2771
20231205,151500,7132095230,2550,2550,2555,2550,2863
20231205,151400,7124793270,2550,2555,2555,2550,3719
20231205,151300,7115309550,2560,2550,2560,2550,413
20231205,151200,7114253455,2560,2560,2565,2555,3752
20231205,151100,7104652345,2550,2545,2565,2545,6094
20231205,151000,7089078895,2545,2550,2550,2545,8993
20231205,150900,7066159845,2545,2550,2550,2545,3387
20231205,150800,7057529805,2550,2545,2550,2545,4500
20231205,150700,7046076300,2545,2545,2550,2545,8055
20231205,150600,7025573720,2545,2545,2550,2540,2217
20231205,150500,7019927010,2545,2545,2550,2540,6162
20231205,150400,7004262660,2540,2550,2550,2540,9971
20231205,150300,6978918140,2555,2545,2565,2545,20113
20231205,150200,6927712890,2550,2550,2550,2545,2334
20231205,150100,6921771755,2550,2545,2550,2545,3442
20231205,150000,6913011360,2545,2550,2550,2545,4580
20231205,145900,6901354355,2545,2545,2550,2545,3946
20231205,145800,6891311635,2545,2545,2550,2545,6090
20231205,145700,6875802395,2545,2550,2550,2545,579
20231205,145600,6874326300,2545,2550,2550,2545,2796
20231205,145500,6867209925,2550,2550,2550,2545,964
20231205,145400,6864753905,2550,2545,2550,2545,1197
20231205,145300,6861707020,2545,2550,2550,2545,1382
20231205,145200,6858183080,2550,2550,2565,2545,1741
20231205,145100,6853746835,2550,2550,2565,2550,8819
20231205,145000,6831221070,2550,2555,2570,2550,2783
20231205,144900,6824107490,2570,2565,2570,2550,17717
20231205,144800,6778893045,2555,2565,2570,2555,2822
20231205,144700,6771675760,2560,2570,2570,2560,702
20231205,144600,6769876270,2570,2580,2580,2555,4868
20231205,144500,6757431545,2580,2555,2580,2555,4673
20231205,144400,6745456805,2550,2555,2555,2550,1549
20231205,144300,6741499875,2550,2550,2555,2550,1568
20231205,144200,6737496475,2550,2555,2555,2550,5390
20231205,144100,6723750825,2555,2545,2555,2545,505
20231205,144000,6722461980,2555,2550,2555,2545,9806
20231205,143900,6697475420,2550,2545,2550,2545,11703
20231205,143800,6667687860,2545,2550,2550,2545,1227
20231205,143700,6664560160,2550,2550,2550,2550,5180
20231205,143600,6651351160,2550,2550,2550,2545,2752
20231205,143500,6644335060,2545,2550,2550,2545,6825
20231205,143400,6626932975,2555,2550,2555,2550,3940
20231205,143300,6616885175,2555,2555,2555,2550,20635
20231205,143200,6564258910,2550,2555,2560,2550,3863
20231205,143100,6554394415,2550,2550,2555,2550,5389
20231205,143000,6540639465,2550,2555,2555,2550,8324
20231205,142900,6519397175,2555,2555,2560,2555,5475
20231205,142800,6505407945,2555,2555,2555,2555,1526
20231205,142700,6501509015,2555,2560,2560,2555,3004
20231205,142600,6493833600,2560,2560,2565,2555,3444
20231205,142500,6485020690,2560,2560,2565,2555,8169
20231205,142400,6464122900,2560,2560,2560,2560,6199
20231205,142300,6448253460,2560,2560,2560,2560,1135
20231205,142200,6445347860,2560,2555,2560,2555,3498
20231205,142100,6436403575,2555,2560,2560,2555,23690
20231205,142000,6375873125,2560,2560,2560,2555,2474
20231205,141900,6369547535,2555,2560,2560,2555,2696
20231205,141800,6362654130,2560,2560,2560,2555,2779
20231205,141700,6355540130,2560,2565,2565,2560,2198
20231205,141600,6349912950,2565,2560,2565,2560,674
20231205,141500,6348184145,2565,2555,2565,2555,4954
20231205,141400,6335498510,2560,2560,2560,2560,6757
20231205,141300,6318200590,2560,2560,2560,2555,881
20231205,141200,6315949565,2555,2565,2565,2555,16932
20231205,141100,6272611325,2565,2565,2565,2560,1042
20231205,141000,6269938950,2565,2565,2565,2560,2548
20231205,140900,6263408330,2565,2565,2565,2560,408
20231205,140800,6262362000,2565,2560,2565,2560,6112
20231205,140700,6246700220,2565,2565,2565,2560,811
20231205,140600,6244621005,2560,2570,2570,2560,11078
20231205,140500,6216251240,2570,2565,2570,2560,14291
20231205,140400,6179649160,2565,2570,2570,2565,12710
20231205,140300,6147042480,2570,2565,2570,2565,2572
20231205,140200,6140444245,2565,2565,2570,2565,1835
20231205,140100,6135737455,2565,2570,2570,2565,1769
20231205,140000,6131199620,2565,2570,2575,2565,14076
20231205,135900,6095020770,2570,2575,2575,2570,861
20231205,135800,6092804695,2575,2575,2575,2570,1591
20231205,135700,6088708830,2575,2575,2575,2575,47
20231205,135600,6088587805,2570,2575,2575,2570,2769
20231205,135500,6081467640,2575,2575,2575,2570,6810
20231205,135400,6063964820,2570,2575,2575,2570,1096
20231205,135300,6061147780,2575,2575,2575,2570,1850
20231205,135200,6056390345,2570,2575,2575,2570,3148
20231205,135100,6048297440,2575,2575,2580,2570,3745
20231205,135000,6038660070,2575,2570,2580,2570,1481
20231205,134900,6034846720,2575,2585,2585,2575,15681
20231205,134800,5994454930,2585,2585,2590,2580,20616
20231205,134700,5941260115,2585,2585,2585,2585,368
20231205,134600,5940308835,2585,2585,2585,2585,128
20231205,134500,5939977955,2585,2585,2585,2585,943
20231205,134400,5937540300,2585,2585,2585,2580,1105
20231205,134300,5934684540,2585,2580,2585,2580,3495
20231205,134200,5925663895,2585,2580,2585,2580,2863
20231205,134100,5918273075,2580,2590,2590,2580,536
20231205,134000,5916888710,2585,2590,2590,2580,1186
20231205,133900,5913822850,2590,2590,2590,2580,2915
20231205,133800,5906292920,2580,2590,2590,2580,15067
20231205,133700,5867315385,2590,2590,2590,2585,4130
20231205,133600,5856620500,2585,2590,2590,2585,930
20231205,133500,5854212440,2585,2595,2595,2585,4463
20231205,133400,5842642045,2590,2600,2600,2585,6683
20231205,133300,5825333095,2595,2595,2600,2585,5965
20231205,133200,5809868000,2590,2585,2595,2580,16219
20231205,133100,5767938725,2580,2585,2585,2580,647
20231205,133000,5766268405,2580,2580,2585,2580,533
20231205,132900,5764892250,2575,2580,2585,2575,6326
20231205,132800,5748595555,2580,2585,2585,2580,1859
20231205,132700,5743797335,2585,2585,2585,2580,2617
20231205,132600,5737040455,2585,2585,2585,2580,2616
20231205,132500,5730283370,2580,2580,2585,2580,1168
20231205,132400,5727269875,2580,2580,2580,2575,4143
20231205,132300,5716598130,2580,2580,2580,2575,5024
20231205,132200,5703640695,2585,2580,2585,2580,2127
20231205,132100,5698152550,2585,2580,2585,2575,3858
20231205,132000,5688198885,2575,2580,2580,2575,7759
20231205,131900,5668185665,2580,2575,2580,2575,1044
20231205,131800,5665495055,2580,2585,2585,2575,8187
20231205,131700,5644393530,2585,2580,2585,2580,4549
20231205,131600,5632642040,2585,2580,2585,2575,6188
20231205,131500,5616678160,2580,2575,2580,2575,2240
20231205,131400,5610910115,2575,2580,2580,2575,1063
20231205,131300,5608170465,2575,2580,2585,2575,9944
20231205,131200,5582518840,2580,2585,2585,2580,6596
20231205,131100,5565500500,2585,2585,2585,2580,1943
20231205,131000,5560481130,2585,2585,2585,2580,1656
20231205,130900,5556203760,2585,2585,2585,2580,10636
20231205,130800,5528727110,2585,2585,2590,2585,4901
20231205,130700,5516056395,2590,2595,2595,2585,382
20231205,130600,5515067625,2595,2590,2600,2590,4830
20231205,130500,5502537090,2590,2590,2590,2590,2577
20231205,130400,5495862660,2590,2595,2595,2590,11298
20231205,130300,5466600790,2595,2595,2595,2590,7687
20231205,130200,5446661585,2595,2595,2595,2595,83
20231205,130100,5446446200,2595,2595,2595,2595,2729
20231205,130000,5439364445,2590,2595,2595,2590,1040
20231205,125900,5436670230,2590,2595,2595,2590,9210
20231205,125800,5412802170,2595,2600,2600,2595,707
20231205,125700,5410965445,2600,2600,2600,2595,192
20231205,125600,5410466270,2595,2590,2595,2590,9212
20231205,125500,5386595545,2595,2595,2595,2590,10538
20231205,125400,5359301945,2590,2595,2595,2590,4102
20231205,125300,5348673355,2595,2595,2595,2590,615
20231205,125200,5347080035,2595,2595,2595,2590,7117
20231205,125100,5328641705,2595,2595,2595,2590,1554
20231205,125000,5324615490,2595,2595,2595,2590,3248
20231205,124900,5316187030,2595,2600,2600,2595,7571
20231205,124800,5296540235,2600,2600,2600,2600,1101
20231205,124700,5293677635,2600,2600,2600,2600,2056
20231205,124600,5288332035,2600,2600,2600,2595,8751
20231205,124500,5265579440,2595,2600,2600,2595,922
20231205,124400,5263183045,2600,2600,2600,2595,714
20231205,124300,5261327175,2600,2595,2605,2590,2581
20231205,124200,5254628350,2595,2600,2600,2595,2843
20231205,124100,5247247070,2595,2600,2600,2590,8253
20231205,124000,5225842955,2595,2605,2605,2595,11874
20231205,123900,5195020515,2605,2600,2605,2600,3023
20231205,123800,5187160330,2600,2605,2605,2600,3711
20231205,123700,5177505570,2605,2605,2605,2605,5863
20231205,123600,5162232455,2605,2610,2610,2605,2888
20231205,123500,5154699780,2600,2605,2605,2600,2362
20231205,123400,5148548180,2600,2605,2605,2600,131
20231205,123300,5148206930,2605,2605,2605,2600,136
20231205,123200,5147852955,2605,2600,2605,2600,3480
20231205,123100,5138802455,2605,2600,2605,2600,9802
20231205,123000,5113316220,2605,2605,2610,2600,2815
20231205,122900,5105992925,2605,2600,2605,2600,467
20231205,122800,5104777525,2600,2605,2605,2600,922
20231205,122700,5102376825,2605,2605,2610,2605,2825
20231205,122600,5095005285,2605,2610,2610,2600,1201
20231205,122500,5091876905,2610,2600,2610,2600,1095
20231205,122400,5089028955,2600,2600,2610,2595,521
20231205,122300,5087675340,2600,2605,2610,2600,22546
20231205,122200,5029051380,2600,2610,2615,2600,6406
20231205,122100,5012363865,2615,2610,2615,2610,107
20231205,122000,5012084590,2610,2605,2610,2605,6298
20231205,121900,4995677300,2605,2605,2610,2605,4636
20231205,121800,4983583020,2605,2605,2605,2600,3206
20231205,121700,4975231640,2605,2605,2605,2600,2295
20231205,121600,4969257770,2600,2605,2605,2600,1352
20231205,121500,4965740140,2605,2600,2605,2600,347
20231205,121400,4964837335,2600,2600,2605,2600,2608
20231205,121300,4958052235,2600,2600,2605,2600,2313
20231205,121200,4952037680,2605,2605,2605,2600,6577
20231205,121100,4934926725,2605,2600,2605,2600,1430
20231205,121000,4931204495,2600,2600,2605,2600,4541
20231205,120900,4919397490,2600,2605,2605,2600,2467
20231205,120800,4912982250,2605,2605,2605,2600,3325
20231205,120700,4904332435,2605,2605,2610,2605,4873
20231205,120600,4891638260,2605,2605,2610,2605,6473
20231205,120500,4874773580,2605,2605,2605,2605,1
20231205,120400,4874770975,2605,2605,2610,2605,838
20231205,120300,4872586730,2605,2610,2610,2605,1297
20231205,120200,4869205900,2610,2610,2610,2605,2299
20231205,120100,4863211145,2605,2610,2610,2605,4546
20231205,120000,4851368135,2610,2610,2610,2605,894
20231205,115900,4849036925,2610,2610,2615,2610,1346
20231205,115800,4845523850,2610,2610,2610,2605,1644
20231205,115700,4841234025,2610,2610,2610,2610,952
20231205,115600,4838749305,2610,2610,2610,2610,2749
20231205,115500,4831574415,2610,2615,2625,2610,1476
20231205,115400,4827721975,2610,2610,2610,2610,74
20231205,115300,4827528835,2610,2610,2620,2610,1613
20231205,115200,4823318405,2605,2620,2625,2605,18292
20231205,115100,4775497990,2620,2615,2620,2615,5493
20231205,115000,4761123475,2615,2615,2615,2610,5067
20231205,114900,4747898460,2615,2615,2615,2610,4030
20231205,114800,4737364350,2615,2615,2615,2610,294
20231205,114700,4736595550,2615,2615,2620,2615,4787
20231205,114600,4724076545,2615,2615,2615,2615,3960
20231205,114500,4713721145,2615,2610,2615,2610,935
20231205,114400,4711279800,2615,2615,2615,2615,2624
20231205,114300,4704418040,2610,2615,2615,2610,1279
20231205,114200,4701079340,2615,2620,2620,2615,5667
20231205,114100,4686259180,2615,2615,2615,2615,1121
20231205,114000,4683327765,2615,2620,2625,2615,12508
20231205,113900,4650609600,2620,2620,2625,2620,7667
20231205,113800,4630520345,2625,2620,2625,2620,2022
20231205,113700,4625222645,2625,2620,2625,2620,12559
20231205,113600,4592317905,2625,2630,2630,2620,3964
20231205,113500,4581917735,2630,2630,2630,2625,1068
20231205,113400,4579113895,2630,2625,2630,2620,4226
20231205,113300,4568027785,2625,2625,2625,2625,4078
20231205,113200,4557323035,2625,2620,2625,2615,3648
20231205,113100,4547770215,2620,2620,2620,2615,1535
20231205,113000,4543749695,2620,2620,2625,2615,1146
20231205,112900,4540746945,2620,2620,2620,2615,1227
20231205,112800,4537534005,2620,2620,2620,2615,366
20231205,112700,4536576000,2615,2625,2625,2615,3891
20231205,112600,4526382190,2630,2620,2630,2620,2856
20231205,112500,4518893660,2615,2620,2625,2615,16867
20231205,112400,4474718280,2620,2630,2635,2620,27311
20231205,112300,4402998840,2630,2640,2640,2625,42179
20231205,112200,4291927955,2635,2635,2640,2625,12641
20231205,112100,4258626280,2635,2640,2645,2625,84811
20231205,112000,4035013760,2635,2630,2640,2625,23569
20231205,111900,3972891465,2625,2625,2630,2620,15612
20231205,111800,3931894530,2625,2615,2625,2615,13634
20231205,111700,3896187205,2615,2615,2615,2610,1415
20231205,111600,3892493630,2615,2615,2615,2610,73
20231205,111500,3892302885,2615,2615,2615,2615,1093
20231205,111400,3889444690,2615,2615,2615,2610,2037
20231205,111300,3884127955,2615,2615,2615,2610,1326
20231205,111200,3880661665,2610,2615,2615,2610,2912
20231205,111100,3873061015,2615,2620,2620,2615,1048
20231205,111000,3870320320,2620,2620,2620,2615,1087
20231205,110900,3867472460,2620,2615,2620,2615,5741
20231205,110800,3852459350,2620,2620,2620,2615,4348
20231205,110700,3841088550,2620,2620,2620,2620,3298
20231205,110600,3832447790,2625,2620,2625,2620,11875
20231205,110500,3801334930,2625,2630,2630,2625,19553
20231205,110400,3750005495,2630,2630,2630,2625,2840
20231205,110300,3742546715,2630,2630,2630,2625,3574
20231205,110200,3733161025,2630,2630,2630,2630,253
20231205,110100,3732495635,2625,2625,2630,2625,321
20231205,110000,3731651795,2630,2630,2630,2625,6338
20231205,105900,3715002625,2630,2635,2635,2625,3391
20231205,105800,3706080385,2635,2630,2635,2630,6437
20231205,105700,3689146090,2630,2630,2630,2630,702
20231205,105600,3687299830,2630,2630,2635,2630,3153
20231205,105500,3679007420,2630,2630,2630,2625,7163
20231205,105400,3660197730,2630,2630,2635,2630,5118
20231205,105300,3646737260,2630,2630,2635,2630,3224
20231205,105200,3638247480,2635,2630,2635,2630,5336
20231205,105100,3624188495,2625,2625,2630,2625,1716
20231205,105000,3619676440,2630,2635,2635,2625,5038
20231205,104900,3606449905,2635,2630,2635,2625,7100
20231205,104800,3587777895,2625,2630,2630,2625,17276
20231205,104700,3542369995,2630,2630,2635,2630,2788
20231205,104600,3535035210,2630,2630,2630,2625,5489
20231205,104500,3520601120,2630,2635,2635,2625,21282
20231205,104400,3464630260,2635,2630,2635,2630,12332
20231205,104300,3432191520,2630,2625,2630,2625,3610
20231205,104200,3422711525,2630,2630,2630,2620,8686
20231205,104100,3399912740,2630,2620,2630,2620,9391
20231205,104000,3375247835,2620,2630,2630,2620,5381
20231205,103900,3361120575,2630,2630,2635,2625,8384
20231205,103800,3339060120,2635,2620,2640,2620,2351
20231205,103700,3332887465,2640,2605,2640,2605,18594
20231205,103600,3283975670,2605,2620,2625,2605,10585
20231205,103500,3256307525,2625,2620,2625,2620,3750
20231205,103400,3246481930,2620,2625,2625,2615,22117
20231205,103300,3188536025,2625,2635,2640,2620,27301
20231205,103200,3116726835,2635,2640,2645,2625,38088
20231205,103100,3016370335,2640,2635,2645,2635,29610
20231205,103000,2938251590,2640,2625,2640,2625,21460
20231205,102900,2881767550,2625,2625,2630,2620,13574
20231205,102800,2846161070,2625,2610,2625,2600,23322
20231205,102700,2785136315,2610,2610,2610,2605,1878
20231205,102600,2780239760,2610,2610,2610,2600,2339
20231205,102500,2774146060,2600,2605,2605,2600,6989
20231205,102400,2755941855,2605,2595,2605,2595,2326
20231205,102300,2749905135,2595,2590,2600,2590,11984
20231205,102200,2718777915,2600,2600,2600,2590,829
20231205,102100,2716626585,2590,2595,2600,2590,1669
20231205,102000,2712296220,2590,2595,2600,2590,6981
20231205,101900,2694192780,2600,2595,2600,2595,872
20231205,101800,2691929740,2595,2595,2595,2595,679
20231205,101700,2690167735,2595,2590,2595,2590,18595
20231205,101600,2641979195,2595,2590,2595,2590,3983
20231205,101500,2631655720,2590,2595,2595,2590,15250
20231205,101400,2592153725,2595,2590,2595,2590,6354
20231205,101300,2575696815,2590,2595,2600,2590,8631
20231205,101200,2553303605,2595,2600,2600,2595,2413
20231205,101100,2547041620,2600,2600,2600,2595,5776
20231205,101000,2532024770,2600,2595,2600,2590,2952
20231205,100900,2524368020,2590,2600,2600,2590,5227
20231205,100800,2510798135,2595,2600,2600,2595,816
20231205,100700,2508676545,2600,2595,2600,2590,13456
20231205,100600,2473758970,2595,2590,2595,2590,1175
20231205,100500,2470709895,2590,2590,2595,2590,3358
20231205,100400,2462003710,2590,2590,2595,2590,1625
20231205,100300,2457794885,2590,2595,2595,2590,5061
20231205,100200,2444682195,2595,2600,2605,2595,16542
20231205,100100,2401701735,2600,2605,2610,2600,4481
20231205,100000,2390015395,2605,2605,2615,2600,3544
20231205,095900,2380769995,2610,2610,2610,2605,11727
20231205,095800,2350212895,2610,2610,2615,2610,11369
20231205,095700,2320539225,2615,2605,2615,2605,9384
20231205,095600,2296034120,2605,2610,2610,2605,2877
20231205,095500,2288535900,2605,2600,2615,2600,9845
20231205,095400,2262853190,2605,2605,2605,2600,4562
20231205,095300,2250969905,2605,2600,2605,2600,409
20231205,095200,2249905315,2605,2600,2605,2600,2404
20231205,095100,2243647155,2600,2605,2610,2600,9150
20231205,095000,2219821430,2605,2605,2605,2600,4136
20231205,094900,2209047190,2610,2610,2610,2605,6278
20231205,094800,2192691550,2605,2605,2610,2600,6332
20231205,094700,2176190605,2605,2605,2610,2600,18125
20231205,094600,2129024025,2605,2600,2605,2600,7881
20231205,094500,2108500020,2600,2595,2600,2595,13159
20231205,094400,2074291620,2595,2590,2600,2590,13026
20231205,094300,2040494565,2595,2590,2595,2590,838
20231205,094200,2038322970,2590,2590,2595,2585,9623
20231205,094100,2013405570,2585,2585,2585,2580,8107
20231205,094000,1992449430,2580,2580,2585,2580,4942
20231205,093900,1979693500,2580,2585,2590,2580,3368
20231205,093800,1971001665,2580,2595,2595,2580,19771
20231205,093700,1919797700,2600,2595,2600,2595,21466
20231205,093600,1864065280,2595,2590,2600,2585,43114
20231205,093500,1752315395,2590,2585,2590,2580,6848
20231205,093400,1734615795,2585,2585,2585,2580,3510
20231205,093300,1725543245,2585,2570,2585,2565,31765
20231205,093200,1643752745,2570,2570,2570,2565,4618
20231205,093100,1631889670,2570,2565,2570,2565,5128
20231205,093000,1618731085,2565,2570,2570,2565,3395
20231205,092900,1610022755,2565,2570,2570,2565,4177
20231205,092800,1599308735,2570,2570,2570,2570,2592
20231205,092700,1592647295,2570,2570,2570,2565,2179
20231205,092600,1587047350,2565,2560,2570,2560,2456
20231205,092500,1580742030,2570,2565,2570,2565,4743
20231205,092400,1568575410,2565,2565,2570,2560,9887
20231205,092300,1543211080,2560,2565,2570,2560,5867
20231205,092200,1528159130,2565,2570,2570,2560,11118
20231205,092100,1499650240,2570,2570,2575,2565,2386
20231205,092000,1493519365,2575,2570,2575,2565,16135
20231205,091900,1452012710,2570,2570,2575,2560,28361
20231205,091800,1379228380,2570,2575,2575,2570,15931
20231205,091700,1338249570,2565,2565,2585,2565,8302
20231205,091600,1316896615,2560,2565,2575,2560,15554
20231205,091500,1277018865,2565,2580,2580,2560,19456
20231205,091400,1227114935,2580,2590,2590,2570,20953
20231205,091300,1172991375,2590,2580,2595,2570,15442
20231205,091200,1133027285,2580,2580,2580,2570,21934
20231205,091100,1076529690,2580,2560,2580,2550,16555
20231205,091000,1034033895,2555,2550,2560,2535,40238
20231205,090900,931494670,2550,2555,2560,2545,63999
20231205,090800,768222840,2550,2555,2560,2550,35620
20231205,090700,677223000,2555,2575,2575,2555,31634
20231205,090600,596145760,2575,2575,2580,2570,23594
20231205,090500,535463810,2570,2570,2575,2570,8033
20231205,090400,514805490,2575,2565,2575,2560,66671
20231205,090300,343745510,2565,2570,2570,2560,19509
20231205,090200,293704835,2570,2580,2580,2565,26100
20231205,090100,226545985,2580,2580,2590,2565,26224
20231205,090000,159028005,2590,2620,2620,2580,57860