stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185100,6057628155,2085,2085,2085,2085,54589
20231205,185000,6057628155,2085,2085,2085,2085,0
20231205,184900,6057628155,2085,2085,2085,2085,0
20231205,184800,6057628155,2085,2085,2085,2085,0
20231205,184700,6057628155,2085,2085,2085,2085,0
20231205,184600,6057628155,2085,2085,2085,2085,0
20231205,184500,6057628155,2085,2085,2085,2085,0
20231205,184400,6057628155,2085,2085,2085,2085,0
20231205,184300,6057628155,2085,2085,2085,2085,0
20231205,184200,6057628155,2085,2085,2085,2085,0
20231205,184100,6057628155,2085,2085,2085,2085,0
20231205,184000,6057628155,2085,2085,2085,2085,0
20231205,183900,6057628155,2085,2085,2085,2085,0
20231205,183800,6057628155,2085,2085,2085,2085,0
20231205,183700,6057628155,2085,2085,2085,2085,0
20231205,183600,6057628155,2085,2085,2085,2085,0
20231205,183500,6057628155,2085,2085,2085,2085,0
20231205,183400,6057628155,2085,2085,2085,2085,0
20231205,183300,6057628155,2085,2085,2085,2085,0
20231205,183200,6057628155,2085,2085,2085,2085,0
20231205,183100,6057628155,2085,2085,2085,2085,0
20231205,183000,6057628155,2085,2085,2085,2085,0
20231205,182900,6057628155,2085,2085,2085,2085,0
20231205,182800,6057628155,2085,2085,2085,2085,0
20231205,182700,6057628155,2085,2085,2085,2085,0
20231205,182600,6057628155,2085,2085,2085,2085,0
20231205,182500,6057628155,2085,2085,2085,2085,0
20231205,182400,6057628155,2085,2085,2085,2085,0
20231205,182300,6057628155,2085,2085,2085,2085,0
20231205,182200,6057628155,2085,2085,2085,2085,0
20231205,182100,6057628155,2085,2085,2085,2085,54589
20231205,182000,6057628155,2085,2085,2085,2085,0
20231205,181900,6057628155,2085,2085,2085,2085,0
20231205,181800,6057628155,2085,2085,2085,2085,0
20231205,181700,6057628155,2085,2085,2085,2085,0
20231205,181600,6057628155,2085,2085,2085,2085,0
20231205,181500,6057628155,2085,2085,2085,2085,0
20231205,181400,6057628155,2085,2085,2085,2085,0
20231205,181300,6057628155,2085,2085,2085,2085,0
20231205,181200,6057628155,2085,2085,2085,2085,0
20231205,181100,6057628155,2085,2085,2085,2085,0
20231205,181000,6057628155,2085,2085,2085,2085,0
20231205,180900,6057628155,2085,2085,2085,2085,0
20231205,180800,6057628155,2085,2085,2085,2085,0
20231205,180700,6057628155,2085,2085,2085,2085,0
20231205,180600,6057628155,2085,2085,2085,2085,0
20231205,180500,6057628155,2085,2085,2085,2085,0
20231205,180400,6057628155,2085,2085,2085,2085,0
20231205,180300,6057628155,2085,2085,2085,2085,0
20231205,180200,6057628155,2085,2085,2085,2085,0
20231205,180100,6057628155,2085,2085,2085,2085,0
20231205,180000,6057628155,2085,2085,2085,2085,0
20231205,175900,6057628155,2085,2085,2085,2085,0
20231205,175800,6057628155,2085,2085,2085,2085,0
20231205,175700,6057628155,2085,2085,2085,2085,0
20231205,175600,6057628155,2085,2085,2085,2085,0
20231205,175500,6057628155,2085,2085,2085,2085,0
20231205,175400,6057628155,2085,2085,2085,2085,0
20231205,175300,6057628155,2085,2085,2085,2085,0
20231205,175200,6057628155,2085,2085,2085,2085,0
20231205,175100,6057628155,2085,2085,2085,2085,54589
20231205,175000,6057628155,2085,2085,2085,2085,0
20231205,174900,6057628155,2085,2085,2085,2085,0
20231205,174800,6057628155,2085,2085,2085,2085,0
20231205,174700,6057628155,2085,2085,2085,2085,0
20231205,174600,6057628155,2085,2085,2085,2085,0
20231205,174500,6057628155,2085,2085,2085,2085,0
20231205,174400,6057628155,2085,2085,2085,2085,0
20231205,174300,6057628155,2085,2085,2085,2085,0
20231205,174200,6057628155,2085,2085,2085,2085,0
20231205,174100,6057628155,2085,2085,2085,2085,0
20231205,174000,6057628155,2085,2085,2085,2085,0
20231205,173900,6057628155,2085,2085,2085,2085,0
20231205,173800,6057628155,2085,2085,2085,2085,0
20231205,173700,6057628155,2085,2085,2085,2085,0
20231205,173600,6057628155,2085,2085,2085,2085,0
20231205,173500,6057628155,2085,2085,2085,2085,0
20231205,173400,6057628155,2085,2085,2085,2085,0
20231205,173300,6057628155,2085,2085,2085,2085,0
20231205,173200,6057628155,2085,2085,2085,2085,0
20231205,173100,6057628155,2085,2085,2085,2085,0
20231205,173000,6057628155,2085,2085,2085,2085,0
20231205,172900,6057628155,2085,2085,2085,2085,0
20231205,172800,6057628155,2085,2085,2085,2085,0
20231205,172700,6057628155,2085,2085,2085,2085,0
20231205,172600,6057628155,2085,2085,2085,2085,0
20231205,172500,6057628155,2085,2085,2085,2085,0
20231205,172400,6057628155,2085,2085,2085,2085,0
20231205,172300,6057628155,2085,2085,2085,2085,0
20231205,172200,6057628155,2085,2085,2085,2085,0
20231205,172100,6057628155,2085,2085,2085,2085,54589
20231205,172000,6057628155,2085,2085,2085,2085,0
20231205,171900,6057628155,2085,2085,2085,2085,0
20231205,171800,6057628155,2085,2085,2085,2085,0
20231205,171700,6057628155,2085,2085,2085,2085,0
20231205,171600,6057628155,2085,2085,2085,2085,0
20231205,171500,6057628155,2085,2085,2085,2085,0
20231205,171400,6057628155,2085,2085,2085,2085,0
20231205,171300,6057628155,2085,2085,2085,2085,0
20231205,171200,6057628155,2085,2085,2085,2085,0
20231205,171100,6057628155,2085,2085,2085,2085,0
20231205,171000,6057628155,2085,2085,2085,2085,0
20231205,170900,6057628155,2085,2085,2085,2085,0
20231205,170800,6057628155,2085,2085,2085,2085,0
20231205,170700,6057628155,2085,2085,2085,2085,0
20231205,170600,6057628155,2085,2085,2085,2085,0
20231205,170500,6057628155,2085,2085,2085,2085,0
20231205,170400,6057628155,2085,2085,2085,2085,0
20231205,170300,6057628155,2085,2085,2085,2085,0
20231205,170200,6057628155,2085,2085,2085,2085,0
20231205,170100,6057628155,2085,2085,2085,2085,0
20231205,170000,6057628155,2085,2085,2085,2085,0
20231205,165900,6057628155,2085,2085,2085,2085,0
20231205,165800,6057628155,2085,2085,2085,2085,0
20231205,165700,6057628155,2085,2085,2085,2085,0
20231205,165600,6057628155,2085,2085,2085,2085,0
20231205,165500,6057628155,2085,2085,2085,2085,0
20231205,165400,6057628155,2085,2085,2085,2085,0
20231205,165300,6057628155,2085,2085,2085,2085,0
20231205,165200,6057628155,2085,2085,2085,2085,0
20231205,165100,6057628155,2085,2085,2085,2085,54589
20231205,165000,6057628155,2085,2085,2085,2085,0
20231205,164900,6057628155,2085,2085,2085,2085,0
20231205,164800,6057628155,2085,2085,2085,2085,0
20231205,164700,6057628155,2085,2085,2085,2085,0
20231205,164600,6057628155,2085,2085,2085,2085,0
20231205,164500,6057628155,2085,2085,2085,2085,0
20231205,164400,6057628155,2085,2085,2085,2085,0
20231205,164300,6057628155,2085,2085,2085,2085,0
20231205,164200,6057628155,2085,2085,2085,2085,0
20231205,164100,6057628155,2085,2085,2085,2085,0
20231205,164000,6057628155,2085,2085,2085,2085,0
20231205,163900,6057628155,2085,2085,2085,2085,0
20231205,163800,6057628155,2085,2085,2085,2085,0
20231205,163700,6057628155,2085,2085,2085,2085,0
20231205,163600,6057628155,2085,2085,2085,2085,0
20231205,163500,6057628155,2085,2085,2085,2085,0
20231205,163400,6057628155,2085,2085,2085,2085,0
20231205,163300,6057628155,2085,2085,2085,2085,0
20231205,163200,6057628155,2085,2085,2085,2085,0
20231205,163100,6057628155,2085,2085,2085,2085,0
20231205,163000,6057628155,2085,2085,2085,2085,0
20231205,162900,6057628155,2085,2085,2085,2085,0
20231205,162800,6057628155,2085,2085,2085,2085,0
20231205,162700,6057628155,2085,2085,2085,2085,0
20231205,162600,6057628155,2085,2085,2085,2085,0
20231205,162500,6057628155,2085,2085,2085,2085,0
20231205,162400,6057628155,2085,2085,2085,2085,0
20231205,162300,6057628155,2085,2085,2085,2085,0
20231205,162200,6057628155,2085,2085,2085,2085,0
20231205,162100,6057628155,2085,2085,2085,2085,54589
20231205,162000,6057628155,2085,2085,2085,2085,0
20231205,161900,6057628155,2085,2085,2085,2085,0
20231205,161800,6057628155,2085,2085,2085,2085,0
20231205,161700,6057628155,2085,2085,2085,2085,0
20231205,161600,6057628155,2085,2085,2085,2085,0
20231205,161500,6057628155,2085,2085,2085,2085,0
20231205,161400,6057628155,2085,2085,2085,2085,0
20231205,161300,6057628155,2085,2085,2085,2085,0
20231205,161200,6057628155,2085,2085,2085,2085,0
20231205,161100,6057628155,2085,2085,2085,2085,0
20231205,161000,6057628155,2085,2085,2085,2085,0
20231205,160900,6057628155,2085,2085,2085,2085,0
20231205,160800,6057628155,2085,2085,2085,2085,0
20231205,160700,6057628155,2085,2085,2085,2085,0
20231205,160600,6057628155,2085,2085,2085,2085,0
20231205,160500,6057628155,2085,2085,2085,2085,0
20231205,160400,6057628155,2085,2085,2085,2085,0
20231205,160300,6057628155,2085,2085,2085,2085,0
20231205,160200,6057628155,2085,2085,2085,2085,0
20231205,160100,6057628155,2085,2085,2085,2085,0
20231205,160000,6057628155,2085,2085,2085,2085,0
20231205,155900,6057628155,2085,2085,2085,2085,0
20231205,155800,6057628155,2085,2085,2085,2085,0
20231205,155700,6057628155,2085,2085,2085,2085,0
20231205,155600,6057628155,2085,2085,2085,2085,0
20231205,155500,6057628155,2085,2085,2085,2085,0
20231205,155400,6057628155,2085,2085,2085,2085,0
20231205,155300,6057628155,2085,2085,2085,2085,0
20231205,155200,6057628155,2085,2085,2085,2085,0
20231205,155100,6057628155,2085,2085,2085,2085,54589
20231205,155000,6057628155,2085,2085,2085,2085,0
20231205,154900,6057628155,2085,2085,2085,2085,0
20231205,154800,6057628155,2085,2085,2085,2085,0
20231205,154700,6057628155,2085,2085,2085,2085,0
20231205,154600,6057628155,2085,2085,2085,2085,0
20231205,154500,6057628155,2085,2085,2085,2085,0
20231205,154400,6057628155,2085,2085,2085,2085,0
20231205,154300,6057628155,2085,2085,2085,2085,0
20231205,154200,6057628155,2085,2085,2085,2085,0
20231205,154100,6057628155,2085,2085,2085,2085,0
20231205,154000,6057628155,2085,2085,2085,2085,0
20231205,153900,6057628155,2085,2085,2085,2085,0
20231205,153800,6057628155,2085,2085,2085,2085,0
20231205,153700,6057628155,2085,2085,2085,2085,0
20231205,153600,6057628155,2085,2085,2085,2085,0
20231205,153500,6057628155,2085,2085,2085,2085,0
20231205,153400,6057628155,2085,2085,2085,2085,0
20231205,153300,6057628155,2085,2085,2085,2085,0
20231205,153200,6057628155,2085,2085,2085,2085,0
20231205,153100,6057628155,2085,2085,2085,2085,0
20231205,153000,6057628155,2085,2085,2085,2085,54589
20231205,152900,5943810090,2100,2100,2100,2100,0
20231205,152800,5943810090,2100,2100,2100,2100,0
20231205,152700,5943810090,2100,2100,2100,2100,0
20231205,152600,5943810090,2100,2100,2100,2100,0
20231205,152500,5943810090,2100,2100,2100,2100,0
20231205,152400,5943810090,2100,2100,2100,2100,0
20231205,152300,5943810090,2100,2100,2100,2100,0
20231205,152200,5943810090,2100,2100,2100,2100,0
20231205,152100,5943810090,2100,2100,2100,2100,0
20231205,152000,5943810090,2100,2100,2100,2100,0
20231205,151900,5943810090,2100,2105,2110,2100,17072
20231205,151800,5907895005,2105,2100,2105,2100,5295
20231205,151700,5896770250,2100,2100,2100,2100,1002
20231205,151600,5894666050,2100,2100,2105,2095,11016
20231205,151500,5871535395,2100,2100,2100,2100,10716
20231205,151400,5849031795,2105,2100,2105,2100,4179
20231205,151300,5840254885,2105,2100,2105,2100,2963
20231205,151200,5834021835,2100,2100,2100,2100,105
20231205,151100,5833801335,2100,2105,2110,2100,1821
20231205,151000,5829965100,2110,2105,2110,2100,8066
20231205,150900,5812990780,2105,2110,2110,2100,7648
20231205,150800,5796886050,2110,2110,2110,2105,11771
20231205,150700,5772049690,2110,2110,2110,2105,6069
20231205,150600,5759250250,2105,2110,2115,2105,23024
20231205,150500,5710620660,2110,2100,2110,2100,19195
20231205,150400,5670268635,2100,2095,2100,2095,1706
20231205,150300,5666692960,2095,2095,2100,2095,5319
20231205,150200,5655542905,2095,2095,2095,2090,2488
20231205,150100,5650333795,2095,2095,2095,2095,12843
20231205,150000,5623427710,2095,2095,2095,2090,5209
20231205,145900,5612515740,2095,2095,2095,2090,2011
20231205,145800,5608311225,2090,2095,2095,2090,4196
20231205,145700,5599522110,2090,2090,2095,2090,1657
20231205,145600,5596058725,2090,2085,2090,2085,6982
20231205,145500,5581480460,2090,2080,2090,2080,355
20231205,145400,5580739135,2085,2085,2085,2080,514
20231205,145300,5579667510,2080,2085,2090,2080,7746
20231205,145200,5563546445,2085,2085,2085,2085,6227
20231205,145100,5550563150,2085,2075,2085,2075,9934
20231205,145000,5529924530,2075,2080,2080,2075,8467
20231205,144900,5512322935,2080,2080,2085,2080,6969
20231205,144800,5497812325,2085,2085,2085,2080,5809
20231205,144700,5485713570,2090,2085,2090,2085,801
20231205,144600,5484043020,2080,2085,2085,2080,707
20231205,144500,5482569465,2085,2085,2085,2080,1748
20231205,144400,5478926065,2080,2085,2085,2080,1246
20231205,144300,5476333260,2085,2080,2085,2080,229
20231205,144200,5475855945,2080,2080,2080,2080,11
20231205,144100,5475833065,2075,2075,2085,2075,1923
20231205,144000,5471840730,2080,2075,2080,2075,5895
20231205,143900,5459607985,2080,2085,2085,2080,1332
20231205,143800,5456837175,2085,2085,2085,2085,51
20231205,143700,5456730840,2080,2080,2085,2080,91
20231205,143600,5456541540,2080,2075,2080,2075,6458
20231205,143500,5443110375,2080,2080,2080,2075,3086
20231205,143400,5436692995,2080,2085,2085,2080,13705
20231205,143300,5408180100,2085,2085,2090,2085,982
20231205,143200,5406132130,2085,2085,2085,2080,2472
20231205,143100,5400979535,2085,2090,2090,2085,1150
20231205,143000,5398580535,2090,2090,2090,2080,3053
20231205,142900,5392221965,2090,2080,2090,2075,7381
20231205,142800,5376861155,2085,2075,2085,2075,4154
20231205,142700,5368237650,2075,2080,2085,2075,25553
20231205,142600,5315184875,2080,2080,2085,2080,13577
20231205,142500,5286941035,2080,2090,2090,2080,15838
20231205,142400,5253940050,2090,2085,2090,2085,2148
20231205,142300,5249455935,2090,2085,2090,2085,7248
20231205,142200,5234340980,2090,2095,2095,2090,18334
20231205,142100,5196021775,2095,2095,2095,2095,11763
20231205,142000,5171378290,2100,2095,2100,2095,592
20231205,141900,5170136415,2095,2095,2100,2095,5244
20231205,141800,5159150175,2095,2100,2100,2095,2501
20231205,141700,5153907495,2100,2095,2100,2095,5239
20231205,141600,5142913430,2095,2100,2100,2095,15107
20231205,141500,5111193290,2100,2100,2100,2100,1602
20231205,141400,5107829090,2100,2105,2110,2100,3588
20231205,141300,5100282115,2110,2105,2110,2105,202
20231205,141200,5099856145,2110,2110,2115,2105,603
20231205,141100,5098584585,2115,2115,2120,2105,1049
20231205,141000,5096374375,2120,2110,2120,2105,8355
20231205,140900,5078720030,2105,2115,2115,2105,11771
20231205,140800,5053938215,2110,2110,2115,2110,10251
20231205,140700,5032307935,2115,2115,2115,2115,3935
20231205,140600,5023985410,2120,2115,2120,2115,475
20231205,140500,5022980740,2115,2120,2120,2115,3576
20231205,140400,5015417295,2120,2120,2120,2115,10963
20231205,140300,4992178510,2120,2120,2120,2115,166
20231205,140200,4991826635,2120,2120,2120,2115,1741
20231205,140100,4988136215,2115,2120,2120,2115,1227
20231205,140000,4985535975,2120,2115,2120,2110,11998
20231205,135900,4960180895,2115,2115,2115,2115,2398
20231205,135800,4955109125,2115,2120,2120,2115,6133
20231205,135700,4942116990,2120,2130,2130,2120,10393
20231205,135600,4920063835,2130,2135,2135,2130,1618
20231205,135500,4916614985,2125,2135,2135,2125,8006
20231205,135400,4899572040,2135,2130,2135,2130,7675
20231205,135300,4883208590,2130,2130,2135,2125,7950
20231205,135200,4866276545,2130,2135,2140,2130,8256
20231205,135100,4848673550,2135,2125,2135,2125,52031
20231205,135000,4737725210,2125,2125,2125,2120,1526
20231205,134900,4734483850,2125,2125,2130,2120,9022
20231205,134800,4715285830,2125,2120,2125,2120,17161
20231205,134700,4678818715,2120,2115,2120,2115,3897
20231205,134600,4670559460,2115,2115,2115,2115,11254
20231205,134500,4646757250,2115,2115,2115,2110,295
20231205,134400,4646133825,2115,2115,2115,2115,1883
20231205,134300,4642151280,2115,2110,2115,2110,4257
20231205,134200,4633168990,2115,2110,2120,2110,5489
20231205,134100,4621567725,2110,2110,2115,2110,4521
20231205,134000,4612027915,2110,2110,2115,2110,4945
20231205,133900,4601593960,2110,2115,2115,2110,501
20231205,133800,4600536740,2115,2110,2115,2110,660
20231205,133700,4599141845,2110,2110,2110,2110,786
20231205,133600,4597483385,2110,2115,2115,2110,1001
20231205,133500,4595368790,2120,2120,2120,2110,2262
20231205,133400,4590579395,2120,2120,2120,2115,1865
20231205,133300,4586626030,2120,2115,2120,2115,2595
20231205,133200,4581135210,2120,2120,2120,2115,445
20231205,133100,4580192355,2115,2120,2120,2115,8186
20231205,133000,4562841130,2115,2115,2115,2110,5677
20231205,132900,4550839970,2115,2115,2120,2110,3905
20231205,132800,4542570305,2110,2110,2110,2110,10850
20231205,132700,4519676805,2110,2110,2110,2110,179
20231205,132600,4519299115,2115,2110,2115,2110,11784
20231205,132500,4494419475,2115,2115,2115,2115,2618
20231205,132400,4488882405,2120,2120,2120,2115,304
20231205,132300,4488238925,2115,2110,2115,2110,3110
20231205,132200,4481663415,2110,2110,2115,2110,6442
20231205,132100,4468061065,2120,2115,2120,2115,2313
20231205,132000,4463164050,2120,2115,2120,2115,139
20231205,131900,4462869840,2115,2110,2115,2110,1371
20231205,131800,4459973625,2110,2115,2120,2110,11616
20231205,131700,4435393185,2120,2115,2120,2115,1376
20231205,131600,4432476615,2115,2115,2115,2110,3002
20231205,131500,4426131545,2110,2110,2115,2110,6269
20231205,131400,4412903950,2110,2115,2115,2110,10724
20231205,131300,4390263240,2115,2110,2115,2110,4329
20231205,131200,4381128580,2110,2115,2115,2110,11482
20231205,131100,4356873390,2115,2115,2120,2115,3726
20231205,131000,4348992855,2120,2115,2120,2115,5538
20231205,130900,4337273840,2115,2120,2120,2115,284
20231205,130800,4336672920,2115,2120,2125,2115,17402
20231205,130700,4299841605,2120,2125,2125,2120,15837
20231205,130600,4266264560,2125,2125,2130,2120,24315
20231205,130500,4214617195,2130,2130,2130,2125,2712
20231205,130400,4208843710,2135,2130,2135,2125,4614
20231205,130300,4199014625,2130,2130,2135,2125,3024
20231205,130200,4192575870,2130,2130,2135,2125,9003
20231205,130100,4173400045,2130,2130,2130,2125,4848
20231205,130000,4163078945,2130,2135,2140,2125,12343
20231205,125900,4136777380,2140,2125,2140,2125,22257
20231205,125800,4089308720,2125,2130,2130,2120,18067
20231205,125700,4050888625,2130,2120,2130,2120,3222
20231205,125600,4044040510,2120,2135,2135,2120,44711
20231205,125500,3948879915,2135,2135,2145,2130,89273
20231205,125400,3757977150,2135,2120,2140,2120,114590
20231205,125300,3513651520,2120,2125,2125,2115,11958
20231205,125200,3488315515,2120,2115,2125,2110,8694
20231205,125100,3469888540,2115,2110,2115,2100,32338
20231205,125000,3401757330,2105,2110,2115,2105,29152
20231205,124900,3340214580,2110,2125,2130,2100,65133
20231205,124800,3202238270,2125,2130,2140,2110,102255
20231205,124700,2984382275,2130,2110,2140,2105,268029
20231205,124600,2414073170,2110,2090,2110,2085,66397
20231205,124500,2274645715,2085,2085,2085,2085,5
20231205,124400,2274635290,2085,2085,2085,2085,1513
20231205,124300,2271480685,2085,2090,2090,2085,4798
20231205,124200,2261476850,2085,2085,2085,2085,547
20231205,124100,2260336355,2085,2085,2085,2085,55
20231205,124000,2260221680,2090,2090,2090,2085,301
20231205,123900,2259593840,2090,2090,2090,2090,2193
20231205,123800,2255010470,2090,2090,2090,2090,27
20231205,123700,2254954040,2090,2090,2090,2085,2792
20231205,123600,2249119760,2090,2090,2090,2090,2
20231205,123500,2249115580,2085,2085,2085,2080,7465
20231205,123400,2233551060,2085,2085,2090,2085,8
20231205,123300,2233534375,2090,2085,2090,2085,396
20231205,123200,2232708530,2085,2090,2090,2085,296
20231205,123100,2232090755,2085,2090,2090,2085,492
20231205,123000,2231062975,2090,2085,2090,2085,630
20231205,122900,2229748880,2090,2090,2090,2085,366
20231205,122800,2228983985,2090,2090,2090,2090,7230
20231205,122700,2213873285,2095,2095,2095,2095,5
20231205,122600,2213862810,2095,2095,2095,2095,45
20231205,122500,2213768535,2095,2090,2095,2090,323
20231205,122400,2213092465,2095,2090,2095,2090,405
20231205,122300,2212245990,2090,2090,2090,2090,1001
20231205,122200,2210153900,2090,2090,2090,2090,0
20231205,122100,2210153900,2090,2090,2090,2090,1
20231205,122000,2210151810,2095,2095,2095,2095,5021
20231205,121900,2199632815,2090,2095,2095,2090,1336
20231205,121800,2196840265,2095,2090,2095,2090,150
20231205,121700,2196526530,2095,2095,2095,2095,0
20231205,121600,2196526530,2095,2095,2095,2095,0
20231205,121500,2196526530,2095,2095,2095,2095,1208
20231205,121400,2193995770,2095,2095,2095,2095,913
20231205,121300,2192083035,2095,2100,2100,2090,2216
20231205,121200,2187439765,2090,2095,2095,2090,4211
20231205,121100,2178617725,2095,2095,2095,2095,2271
20231205,121000,2173859980,2095,2095,2095,2095,314
20231205,120900,2173202150,2095,2095,2095,2095,300
20231205,120800,2172573650,2095,2090,2095,2090,6101
20231205,120700,2159797060,2095,2095,2095,2095,1013
20231205,120600,2157674825,2100,2100,2100,2100,500
20231205,120500,2156624825,2100,2100,2100,2100,5629
20231205,120400,2144803925,2105,2095,2105,2095,12254
20231205,120300,2119069915,2100,2100,2100,2095,3348
20231205,120200,2112044160,2095,2085,2095,2085,18550
20231205,120100,2073208745,2090,2085,2090,2085,120
20231205,120000,2072958495,2085,2085,2085,2085,23
20231205,115900,2072910540,2085,2090,2090,2085,7
20231205,115800,2072895925,2090,2090,2090,2090,224
20231205,115700,2072427765,2090,2085,2095,2085,258
20231205,115600,2071888585,2090,2090,2090,2090,1126
20231205,115500,2069535245,2095,2090,2095,2090,107
20231205,115400,2069311610,2090,2085,2090,2085,1316
20231205,115300,2066565025,2095,2095,2095,2095,0
20231205,115200,2066565025,2095,2095,2095,2095,0
20231205,115100,2066565025,2095,2095,2095,2085,53
20231205,115000,2066454490,2085,2095,2095,2085,349
20231205,114900,2065726765,2085,2095,2095,2085,5036
20231205,114800,2055212510,2090,2090,2090,2090,1004
20231205,114700,2053114150,2095,2095,2095,2090,462
20231205,114600,2052146920,2095,2090,2095,2090,2303
20231205,114500,2047332215,2095,2095,2100,2095,422
20231205,114400,2046447765,2100,2095,2100,2095,2010
20231205,114300,2042226790,2100,2095,2100,2090,674
20231205,114200,2040814955,2100,2095,2100,2095,729
20231205,114100,2039287060,2095,2090,2095,2090,2163
20231205,114000,2034755580,2095,2095,2095,2090,2011
20231205,113900,2030550420,2095,2095,2095,2090,1258
20231205,113800,2027915010,2100,2100,2100,2090,59
20231205,113700,2027791335,2095,2095,2100,2095,12646
20231205,113600,2001296820,2095,2095,2100,2095,3487
20231205,113500,1993976275,2100,2090,2105,2090,40475
20231205,113400,1909183400,2095,2095,2105,2095,8868
20231205,113300,1890563850,2105,2100,2110,2095,11368
20231205,113200,1866638140,2100,2100,2110,2095,33379
20231205,113100,1796414635,2105,2095,2105,2095,34998
20231205,113000,1722968360,2095,2095,2095,2090,13148
20231205,112900,1695423530,2095,2095,2095,2090,9552
20231205,112800,1675412170,2090,2090,2095,2085,5459
20231205,112700,1664002935,2090,2080,2090,2075,36046
20231205,112600,1588769220,2075,2080,2080,2075,3648
20231205,112500,1581181880,2080,2080,2080,2080,2384
20231205,112400,1576223160,2075,2075,2080,2075,5341
20231205,112300,1565123620,2080,2075,2080,2075,2261
20231205,112200,1560431790,2075,2075,2075,2070,4130
20231205,112100,1551862050,2075,2075,2075,2070,2219
20231205,112000,1547257655,2075,2070,2075,2070,1450
20231205,111900,1544253655,2070,2075,2075,2065,1604
20231205,111800,1540934170,2075,2065,2075,2065,8935
20231205,111700,1522457850,2060,2060,2060,2060,200
20231205,111600,1522045850,2060,2065,2065,2060,2616
20231205,111500,1516649020,2065,2065,2065,2060,1810
20231205,111400,1512918370,2060,2060,2060,2060,100
20231205,111300,1512712370,2060,2060,2060,2060,40
20231205,111200,1512629970,2055,2060,2060,2055,1300
20231205,111100,1509957190,2065,2065,2065,2065,716
20231205,111000,1508478650,2065,2065,2065,2060,2717
20231205,110900,1502869545,2060,2060,2060,2060,9
20231205,110800,1502851005,2060,2055,2060,2055,5406
20231205,110700,1491715645,2055,2055,2055,2055,1667
20231205,110600,1488289960,2055,2055,2055,2050,2440
20231205,110500,1483279260,2050,2045,2055,2045,1451
20231205,110400,1480305850,2045,2055,2055,2045,1675
20231205,110300,1476869225,2050,2050,2050,2050,820
20231205,110200,1475188225,2050,2055,2055,2050,7308
20231205,110100,1460201810,2055,2060,2060,2055,8305
20231205,110000,1443135010,2055,2060,2060,2055,415
20231205,105900,1442280160,2060,2060,2060,2060,61
20231205,105800,1442154500,2060,2060,2060,2055,323
20231205,105700,1441489235,2060,2060,2060,2060,2112
20231205,105600,1437138515,2060,2060,2060,2060,3615
20231205,105500,1429691615,2060,2055,2060,2055,124
20231205,105400,1429436785,2055,2055,2055,2055,1005
20231205,105300,1427371510,2055,2060,2060,2055,48
20231205,105200,1427272855,2060,2055,2060,2055,482
20231205,105100,1426282340,2055,2060,2060,2055,4602
20231205,105000,1416804730,2060,2060,2060,2060,1471
20231205,104900,1413774470,2060,2060,2060,2060,1034
20231205,104800,1411644430,2055,2055,2055,2055,919
20231205,104700,1409755885,2055,2060,2060,2055,226
20231205,104600,1409291450,2055,2055,2055,2055,3737
20231205,104500,1401611915,2050,2055,2055,2050,2285
20231205,104400,1396926740,2055,2050,2055,2050,1029
20231205,104300,1394815045,2050,2050,2050,2050,993
20231205,104200,1392779395,2045,2045,2045,2045,2789
20231205,104100,1387075890,2045,2050,2055,2045,13002
20231205,104000,1360481780,2050,2050,2050,2050,645
20231205,103900,1359159530,2050,2055,2055,2050,10269
20231205,103800,1338073525,2055,2050,2060,2050,2615
20231205,103700,1332707820,2060,2050,2060,2050,2418
20231205,103600,1327727650,2050,2060,2060,2050,53616
20231205,103500,1217658540,2060,2050,2060,2050,4367
20231205,103400,1208696725,2045,2055,2055,2040,69650
20231205,103300,1066062825,2055,2060,2060,2050,52981
20231205,103200,957196285,2060,2055,2060,2055,2306
20231205,103100,952450755,2060,2055,2060,2055,50
20231205,103000,952347805,2060,2065,2065,2060,12265
20231205,102900,927081855,2065,2065,2065,2065,20
20231205,102800,927040555,2060,2060,2060,2060,3995
20231205,102700,918810855,2065,2060,2065,2060,11736
20231205,102600,894580595,2060,2060,2065,2060,5861
20231205,102500,882506260,2060,2065,2065,2060,1700
20231205,102400,879000760,2065,2060,2065,2060,6727
20231205,102300,865142740,2065,2065,2065,2060,2129
20231205,102200,860753855,2060,2060,2060,2060,32
20231205,102100,860687935,2060,2060,2060,2060,699
20231205,102000,859247995,2065,2065,2065,2065,51
20231205,101900,859142680,2060,2065,2065,2060,730
20231205,101800,857637410,2065,2060,2065,2060,3351
20231205,101700,850726720,2060,2060,2060,2060,486
20231205,101600,849725560,2060,2065,2070,2060,2051
20231205,101500,845500425,2065,2065,2065,2060,2182
20231205,101400,840994605,2065,2065,2065,2060,718
20231205,101300,839512170,2070,2065,2070,2065,769
20231205,101200,837923875,2060,2065,2065,2060,906
20231205,101100,836052990,2060,2065,2070,2060,797
20231205,101000,834407345,2065,2060,2065,2060,7442
20231205,100900,819063430,2065,2065,2065,2060,7342
20231205,100800,803937200,2065,2065,2065,2060,187
20231205,100700,803551945,2065,2070,2070,2065,14975
20231205,100600,772623570,2065,2070,2070,2065,3879
20231205,100500,764611540,2065,2070,2070,2065,1028
20231205,100400,762488220,2065,2065,2070,2065,4431
20231205,100300,753333200,2070,2065,2070,2060,20217
20231205,100200,711599905,2070,2070,2070,2070,29
20231205,100100,711539875,2070,2070,2070,2065,5885
20231205,100000,699383800,2075,2070,2075,2070,4050
20231205,095900,691000295,2075,2075,2075,2075,1890
20231205,095800,687078545,2075,2070,2075,2070,8711
20231205,095700,669043270,2070,2070,2070,2070,3011
20231205,095600,662810500,2070,2075,2075,2070,4331
20231205,095500,653833995,2070,2075,2075,2070,151
20231205,095400,653520675,2075,2075,2075,2075,2
20231205,095300,653516525,2070,2075,2075,2070,2728
20231205,095200,647869560,2075,2075,2075,2075,42
20231205,095100,647782410,2075,2070,2075,2070,734
20231205,095000,646259490,2075,2070,2075,2070,3582
20231205,094900,638842670,2070,2070,2070,2070,11
20231205,094800,638819900,2065,2070,2070,2065,2490
20231205,094700,633669645,2070,2070,2070,2070,166
20231205,094600,633326025,2070,2070,2070,2070,865
20231205,094500,631535475,2070,2070,2070,2070,3535
20231205,094400,624218025,2070,2065,2070,2065,3067
20231205,094300,617869635,2065,2070,2070,2065,2291
20231205,094200,613133470,2075,2075,2075,2075,1250
20231205,094100,610539720,2075,2075,2080,2070,5502
20231205,094000,599132435,2080,2070,2080,2065,7329
20231205,093900,583945845,2070,2075,2075,2070,800
20231205,093800,582288345,2070,2075,2075,2070,2109
20231205,093700,577922710,2070,2070,2075,2070,1903
20231205,093600,573982760,2075,2075,2075,2070,1746
20231205,093500,570364480,2075,2070,2075,2070,2091
20231205,093400,566036060,2075,2070,2075,2070,397
20231205,093300,565213120,2075,2075,2075,2070,1671
20231205,093200,561748795,2070,2070,2075,2070,1655
20231205,093100,558322935,2070,2065,2070,2065,1640
20231205,093000,554935995,2075,2065,2075,2065,2446
20231205,092900,549884995,2065,2070,2070,2065,1600
20231205,092800,546574955,2070,2080,2080,2070,3561
20231205,092700,539203655,2070,2075,2080,2070,2413
20231205,092600,534202705,2075,2075,2075,2075,2008
20231205,092500,530036105,2075,2075,2075,2075,220
20231205,092400,529579605,2075,2080,2080,2070,7458
20231205,092300,514122555,2080,2075,2085,2070,3143
20231205,092200,507594405,2070,2080,2085,2070,6042
20231205,092100,495070700,2085,2080,2090,2080,1582
20231205,092000,491776705,2080,2075,2080,2070,12207
20231205,091900,466445810,2075,2075,2075,2070,7417
20231205,091800,451088025,2070,2075,2075,2070,1386
20231205,091700,448212780,2070,2070,2070,2070,5801
20231205,091600,436204710,2070,2075,2075,2065,3998
20231205,091500,427936120,2075,2065,2075,2065,8457
20231205,091400,410467905,2065,2060,2065,2060,6783
20231205,091300,396465090,2065,2065,2070,2060,7782
20231205,091200,380417575,2065,2060,2065,2055,17833
20231205,091100,343686080,2060,2065,2070,2055,17168
20231205,091000,308305215,2065,2060,2070,2060,21369
20231205,090900,264285000,2070,2070,2070,2060,16768
20231205,090800,229688630,2070,2070,2070,2060,9848
20231205,090700,209341365,2070,2075,2075,2065,1899
20231205,090600,205415395,2070,2070,2080,2065,2408
20231205,090500,200431275,2080,2070,2080,2065,5550
20231205,090400,188938790,2075,2070,2090,2070,12441
20231205,090300,163161170,2070,2070,2095,2065,15090
20231205,090200,131748755,2070,2065,2070,2065,3478
20231205,090100,124550730,2065,2085,2085,2060,27402
20231205,090000,67875195,2095,2090,2095,2075,32047