stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194100,160367070,2890,2890,2890,2890,345
20231215,194000,160367070,2890,2890,2890,2890,0
20231215,193900,160367070,2890,2890,2890,2890,0
20231215,193800,160367070,2890,2890,2890,2890,0
20231215,193700,160367070,2890,2890,2890,2890,0
20231215,193600,160367070,2890,2890,2890,2890,0
20231215,193500,160367070,2890,2890,2890,2890,0
20231215,193400,160367070,2890,2890,2890,2890,0
20231215,193300,160367070,2890,2890,2890,2890,0
20231215,193200,160367070,2890,2890,2890,2890,0
20231215,193100,160367070,2890,2890,2890,2890,0
20231215,193000,160367070,2890,2890,2890,2890,0
20231215,192900,160367070,2890,2890,2890,2890,0
20231215,192800,160367070,2890,2890,2890,2890,0
20231215,192700,160367070,2890,2890,2890,2890,0
20231215,192600,160367070,2890,2890,2890,2890,0
20231215,192500,160367070,2890,2890,2890,2890,0
20231215,192400,160367070,2890,2890,2890,2890,0
20231215,192300,160367070,2890,2890,2890,2890,0
20231215,192200,160367070,2890,2890,2890,2890,0
20231215,192100,160367070,2890,2890,2890,2890,0
20231215,192000,160367070,2890,2890,2890,2890,0
20231215,191900,160367070,2890,2890,2890,2890,0
20231215,191800,160367070,2890,2890,2890,2890,0
20231215,191700,160367070,2890,2890,2890,2890,0
20231215,191600,160367070,2890,2890,2890,2890,0
20231215,191500,160367070,2890,2890,2890,2890,0
20231215,191400,160367070,2890,2890,2890,2890,0
20231215,191300,160367070,2890,2890,2890,2890,0
20231215,191200,160367070,2890,2890,2890,2890,0
20231215,191100,160367070,2890,2890,2890,2890,345
20231215,191000,160367070,2890,2890,2890,2890,0
20231215,190900,160367070,2890,2890,2890,2890,0
20231215,190800,160367070,2890,2890,2890,2890,0
20231215,190700,160367070,2890,2890,2890,2890,0
20231215,190600,160367070,2890,2890,2890,2890,0
20231215,190500,160367070,2890,2890,2890,2890,0
20231215,190400,160367070,2890,2890,2890,2890,0
20231215,190300,160367070,2890,2890,2890,2890,0
20231215,190200,160367070,2890,2890,2890,2890,0
20231215,190100,160367070,2890,2890,2890,2890,0
20231215,190000,160367070,2890,2890,2890,2890,0
20231215,185900,160367070,2890,2890,2890,2890,0
20231215,185800,160367070,2890,2890,2890,2890,0
20231215,185700,160367070,2890,2890,2890,2890,0
20231215,185600,160367070,2890,2890,2890,2890,0
20231215,185500,160367070,2890,2890,2890,2890,0
20231215,185400,160367070,2890,2890,2890,2890,0
20231215,185300,160367070,2890,2890,2890,2890,0
20231215,185200,160367070,2890,2890,2890,2890,0
20231215,185100,160367070,2890,2890,2890,2890,0
20231215,185000,160367070,2890,2890,2890,2890,0
20231215,184900,160367070,2890,2890,2890,2890,0
20231215,184800,160367070,2890,2890,2890,2890,0
20231215,184700,160367070,2890,2890,2890,2890,0
20231215,184600,160367070,2890,2890,2890,2890,0
20231215,184500,160367070,2890,2890,2890,2890,0
20231215,184400,160367070,2890,2890,2890,2890,0
20231215,184300,160367070,2890,2890,2890,2890,0
20231215,184200,160367070,2890,2890,2890,2890,0
20231215,184100,160367070,2890,2890,2890,2890,345
20231215,184000,160367070,2890,2890,2890,2890,0
20231215,183900,160367070,2890,2890,2890,2890,0
20231215,183800,160367070,2890,2890,2890,2890,0
20231215,183700,160367070,2890,2890,2890,2890,0
20231215,183600,160367070,2890,2890,2890,2890,0
20231215,183500,160367070,2890,2890,2890,2890,0
20231215,183400,160367070,2890,2890,2890,2890,0
20231215,183300,160367070,2890,2890,2890,2890,0
20231215,183200,160367070,2890,2890,2890,2890,0
20231215,183100,160367070,2890,2890,2890,2890,0
20231215,183000,160367070,2890,2890,2890,2890,0
20231215,182900,160367070,2890,2890,2890,2890,0
20231215,182800,160367070,2890,2890,2890,2890,0
20231215,182700,160367070,2890,2890,2890,2890,0
20231215,182600,160367070,2890,2890,2890,2890,0
20231215,182500,160367070,2890,2890,2890,2890,0
20231215,182400,160367070,2890,2890,2890,2890,0
20231215,182300,160367070,2890,2890,2890,2890,0
20231215,182200,160367070,2890,2890,2890,2890,0
20231215,182100,160367070,2890,2890,2890,2890,0
20231215,182000,160367070,2890,2890,2890,2890,0
20231215,181900,160367070,2890,2890,2890,2890,0
20231215,181800,160367070,2890,2890,2890,2890,0
20231215,181700,160367070,2890,2890,2890,2890,0
20231215,181600,160367070,2890,2890,2890,2890,0
20231215,181500,160367070,2890,2890,2890,2890,0
20231215,181400,160367070,2890,2890,2890,2890,0
20231215,181300,160367070,2890,2890,2890,2890,0
20231215,181200,160367070,2890,2890,2890,2890,0
20231215,181100,160367070,2890,2890,2890,2890,345
20231215,181000,160367070,2890,2890,2890,2890,0
20231215,180900,160367070,2890,2890,2890,2890,0
20231215,180800,160367070,2890,2890,2890,2890,0
20231215,180700,160367070,2890,2890,2890,2890,0
20231215,180600,160367070,2890,2890,2890,2890,0
20231215,180500,160367070,2890,2890,2890,2890,0
20231215,180400,160367070,2890,2890,2890,2890,0
20231215,180300,160367070,2890,2890,2890,2890,0
20231215,180200,160367070,2890,2890,2890,2890,0
20231215,180100,160367070,2890,2890,2890,2890,0
20231215,180000,160367070,2890,2890,2890,2890,0
20231215,175900,160367070,2890,2890,2890,2890,0
20231215,175800,160367070,2890,2890,2890,2890,0
20231215,175700,160367070,2890,2890,2890,2890,0
20231215,175600,160367070,2890,2890,2890,2890,0
20231215,175500,160367070,2890,2890,2890,2890,0
20231215,175400,160367070,2890,2890,2890,2890,0
20231215,175300,160367070,2890,2890,2890,2890,0
20231215,175200,160367070,2890,2890,2890,2890,0
20231215,175100,160367070,2890,2890,2890,2890,0
20231215,175000,160367070,2890,2890,2890,2890,0
20231215,174900,160367070,2890,2890,2890,2890,0
20231215,174800,160367070,2890,2890,2890,2890,0
20231215,174700,160367070,2890,2890,2890,2890,0
20231215,174600,160367070,2890,2890,2890,2890,0
20231215,174500,160367070,2890,2890,2890,2890,0
20231215,174400,160367070,2890,2890,2890,2890,0
20231215,174300,160367070,2890,2890,2890,2890,0
20231215,174200,160367070,2890,2890,2890,2890,0
20231215,174100,160367070,2890,2890,2890,2890,345
20231215,174000,160367070,2890,2890,2890,2890,0
20231215,173900,160367070,2890,2890,2890,2890,0
20231215,173800,160367070,2890,2890,2890,2890,0
20231215,173700,160367070,2890,2890,2890,2890,0
20231215,173600,160367070,2890,2890,2890,2890,0
20231215,173500,160367070,2890,2890,2890,2890,0
20231215,173400,160367070,2890,2890,2890,2890,0
20231215,173300,160367070,2890,2890,2890,2890,0
20231215,173200,160367070,2890,2890,2890,2890,0
20231215,173100,160367070,2890,2890,2890,2890,0
20231215,173000,160367070,2890,2890,2890,2890,0
20231215,172900,160367070,2890,2890,2890,2890,0
20231215,172800,160367070,2890,2890,2890,2890,0
20231215,172700,160367070,2890,2890,2890,2890,0
20231215,172600,160367070,2890,2890,2890,2890,0
20231215,172500,160367070,2890,2890,2890,2890,0
20231215,172400,160367070,2890,2890,2890,2890,0
20231215,172300,160367070,2890,2890,2890,2890,0
20231215,172200,160367070,2890,2890,2890,2890,0
20231215,172100,160367070,2890,2890,2890,2890,0
20231215,172000,160367070,2890,2890,2890,2890,0
20231215,171900,160367070,2890,2890,2890,2890,0
20231215,171800,160367070,2890,2890,2890,2890,0
20231215,171700,160367070,2890,2890,2890,2890,0
20231215,171600,160367070,2890,2890,2890,2890,0
20231215,171500,160367070,2890,2890,2890,2890,0
20231215,171400,160367070,2890,2890,2890,2890,0
20231215,171300,160367070,2890,2890,2890,2890,0
20231215,171200,160367070,2890,2890,2890,2890,0
20231215,171100,160367070,2890,2890,2890,2890,345
20231215,171000,160367070,2890,2890,2890,2890,0
20231215,170900,160367070,2890,2890,2890,2890,0
20231215,170800,160367070,2890,2890,2890,2890,0
20231215,170700,160367070,2890,2890,2890,2890,0
20231215,170600,160367070,2890,2890,2890,2890,0
20231215,170500,160367070,2890,2890,2890,2890,0
20231215,170400,160367070,2890,2890,2890,2890,0
20231215,170300,160367070,2890,2890,2890,2890,0
20231215,170200,160367070,2890,2890,2890,2890,0
20231215,170100,160367070,2890,2890,2890,2890,0
20231215,170000,160367070,2890,2890,2890,2890,0
20231215,165900,160367070,2890,2890,2890,2890,0
20231215,165800,160367070,2890,2890,2890,2890,0
20231215,165700,160367070,2890,2890,2890,2890,0
20231215,165600,160367070,2890,2890,2890,2890,0
20231215,165500,160367070,2890,2890,2890,2890,0
20231215,165400,160367070,2890,2890,2890,2890,0
20231215,165300,160367070,2890,2890,2890,2890,0
20231215,165200,160367070,2890,2890,2890,2890,0
20231215,165100,160367070,2890,2890,2890,2890,0
20231215,165000,160367070,2890,2890,2890,2890,0
20231215,164900,160367070,2890,2890,2890,2890,0
20231215,164800,160367070,2890,2890,2890,2890,0
20231215,164700,160367070,2890,2890,2890,2890,0
20231215,164600,160367070,2890,2890,2890,2890,0
20231215,164500,160367070,2890,2890,2890,2890,0
20231215,164400,160367070,2890,2890,2890,2890,0
20231215,164300,160367070,2890,2890,2890,2890,0
20231215,164200,160367070,2890,2890,2890,2890,0
20231215,164100,160367070,2890,2890,2890,2890,345
20231215,164000,160367070,2890,2890,2890,2890,0
20231215,163900,160367070,2890,2890,2890,2890,0
20231215,163800,160367070,2890,2890,2890,2890,0
20231215,163700,160367070,2890,2890,2890,2890,0
20231215,163600,160367070,2890,2890,2890,2890,0
20231215,163500,160367070,2890,2890,2890,2890,0
20231215,163400,160367070,2890,2890,2890,2890,0
20231215,163300,160367070,2890,2890,2890,2890,0
20231215,163200,160367070,2890,2890,2890,2890,0
20231215,163100,160367070,2890,2890,2890,2890,0
20231215,163000,160367070,2890,2890,2890,2890,0
20231215,162900,160367070,2890,2890,2890,2890,0
20231215,162800,160367070,2890,2890,2890,2890,0
20231215,162700,160367070,2890,2890,2890,2890,0
20231215,162600,160367070,2890,2890,2890,2890,0
20231215,162500,160367070,2890,2890,2890,2890,0
20231215,162400,160367070,2890,2890,2890,2890,0
20231215,162300,160367070,2890,2890,2890,2890,0
20231215,162200,160367070,2890,2890,2890,2890,0
20231215,162100,160367070,2890,2890,2890,2890,0
20231215,162000,160367070,2890,2890,2890,2890,0
20231215,161900,160367070,2890,2890,2890,2890,0
20231215,161800,160367070,2890,2890,2890,2890,0
20231215,161700,160367070,2890,2890,2890,2890,0
20231215,161600,160367070,2890,2890,2890,2890,0
20231215,161500,160367070,2890,2890,2890,2890,0
20231215,161400,160367070,2890,2890,2890,2890,0
20231215,161300,160367070,2890,2890,2890,2890,0
20231215,161200,160367070,2890,2890,2890,2890,0
20231215,161100,160367070,2890,2890,2890,2890,345
20231215,161000,160367070,2890,2890,2890,2890,0
20231215,160900,160367070,2890,2890,2890,2890,0
20231215,160800,160367070,2890,2890,2890,2890,0
20231215,160700,160367070,2890,2890,2890,2890,0
20231215,160600,160367070,2890,2890,2890,2890,0
20231215,160500,160367070,2890,2890,2890,2890,0
20231215,160400,160367070,2890,2890,2890,2890,0
20231215,160300,160367070,2890,2890,2890,2890,0
20231215,160200,160367070,2890,2890,2890,2890,0
20231215,160100,160367070,2890,2890,2890,2890,0
20231215,160000,160367070,2890,2890,2890,2890,0
20231215,155900,160367070,2890,2890,2890,2890,0
20231215,155800,160367070,2890,2890,2890,2890,0
20231215,155700,160367070,2890,2890,2890,2890,0
20231215,155600,160367070,2890,2890,2890,2890,0
20231215,155500,160367070,2890,2890,2890,2890,0
20231215,155400,160367070,2890,2890,2890,2890,0
20231215,155300,160367070,2890,2890,2890,2890,0
20231215,155200,160367070,2890,2890,2890,2890,0
20231215,155100,160367070,2890,2890,2890,2890,0
20231215,155000,160367070,2890,2890,2890,2890,0
20231215,154900,160367070,2890,2890,2890,2890,0
20231215,154800,160367070,2890,2890,2890,2890,0
20231215,154700,160367070,2890,2890,2890,2890,0
20231215,154600,160367070,2890,2890,2890,2890,0
20231215,154500,160367070,2890,2890,2890,2890,0
20231215,154400,160367070,2890,2890,2890,2890,0
20231215,154300,160367070,2890,2890,2890,2890,0
20231215,154200,160367070,2890,2890,2890,2890,0
20231215,154100,160367070,2890,2890,2890,2890,345
20231215,154000,160367070,2890,2890,2890,2890,0
20231215,153900,160367070,2890,2890,2890,2890,0
20231215,153800,160367070,2890,2890,2890,2890,0
20231215,153700,160367070,2890,2890,2890,2890,0
20231215,153600,160367070,2890,2890,2890,2890,0
20231215,153500,160367070,2890,2890,2890,2890,0
20231215,153400,160367070,2890,2890,2890,2890,0
20231215,153300,160367070,2890,2890,2890,2890,0
20231215,153200,160367070,2890,2890,2890,2890,0
20231215,153100,160367070,2890,2890,2890,2890,0
20231215,153000,160367070,2890,2890,2890,2890,345
20231215,152900,159370020,2910,2910,2910,2910,0
20231215,152800,159370020,2910,2910,2910,2910,0
20231215,152700,159370020,2910,2910,2910,2910,0
20231215,152600,159370020,2910,2910,2910,2910,0
20231215,152500,159370020,2910,2910,2910,2910,0
20231215,152400,159370020,2910,2910,2910,2910,0
20231215,152300,159370020,2910,2910,2910,2910,0
20231215,152200,159370020,2910,2910,2910,2910,0
20231215,152100,159370020,2910,2910,2910,2910,0
20231215,152000,159370020,2910,2910,2910,2910,0
20231215,151900,159370020,2910,2910,2910,2910,0
20231215,151800,159370020,2910,2910,2910,2910,12
20231215,151700,159335100,2900,2900,2900,2900,0
20231215,151600,159335100,2900,2885,2900,2885,1000
20231215,151500,156435145,2900,2900,2900,2900,2
20231215,151400,156429345,2895,2895,2895,2895,61
20231215,151300,156252750,2885,2885,2885,2885,69
20231215,151200,156053685,2900,2900,2900,2900,0
20231215,151100,156053685,2900,2900,2900,2900,0
20231215,151000,156053685,2900,2900,2900,2900,0
20231215,150900,156053685,2900,2905,2905,2900,598
20231215,150800,154317000,2905,2905,2905,2905,0
20231215,150700,154317000,2905,2905,2905,2905,0
20231215,150600,154317000,2905,2905,2905,2905,401
20231215,150500,153152095,2900,2900,2900,2900,0
20231215,150400,153152095,2900,2900,2900,2900,399
20231215,150300,151994995,2900,2895,2900,2895,600
20231215,150200,150256960,2880,2880,2880,2880,500
20231215,150100,148816960,2895,2895,2895,2895,10
20231215,150000,148788010,2895,2895,2895,2895,0
20231215,145900,148788010,2895,2895,2895,2895,0
20231215,145800,148788010,2895,2895,2895,2895,0
20231215,145700,148788010,2895,2895,2895,2895,205
20231215,145600,148194535,2900,2890,2900,2890,780
20231215,145500,145935335,2880,2880,2880,2880,50
20231215,145400,145791335,2880,2880,2880,2880,100
20231215,145300,145503335,2875,2875,2875,2875,0
20231215,145200,145503335,2875,2875,2875,2875,0
20231215,145100,145503335,2875,2875,2875,2875,0
20231215,145000,145503335,2875,2875,2875,2875,0
20231215,144900,145503335,2875,2875,2875,2875,0
20231215,144800,145503335,2875,2875,2875,2875,20
20231215,144700,145445835,2875,2875,2875,2875,0
20231215,144600,145445835,2875,2875,2875,2875,0
20231215,144500,145445835,2875,2875,2875,2875,0
20231215,144400,145445835,2875,2870,2875,2870,2312
20231215,144300,138800085,2875,2875,2875,2875,0
20231215,144200,138800085,2875,2875,2875,2875,0
20231215,144100,138800085,2875,2875,2875,2875,0
20231215,144000,138800085,2875,2875,2875,2875,0
20231215,143900,138800085,2875,2875,2875,2875,0
20231215,143800,138800085,2875,2875,2875,2875,10
20231215,143700,138771335,2875,2875,2875,2875,0
20231215,143600,138771335,2875,2875,2875,2875,7
20231215,143500,138751210,2895,2880,2895,2880,860
20231215,143400,136263260,2875,2875,2875,2875,0
20231215,143300,136263260,2875,2875,2875,2875,0
20231215,143200,136263260,2875,2875,2875,2875,0
20231215,143100,136263260,2875,2875,2875,2875,14
20231215,143000,136223010,2875,2875,2875,2875,0
20231215,142900,136223010,2875,2875,2875,2875,1
20231215,142800,136220135,2875,2875,2875,2875,0
20231215,142700,136220135,2875,2875,2875,2875,0
20231215,142600,136220135,2875,2875,2875,2875,0
20231215,142500,136220135,2875,2875,2875,2875,0
20231215,142400,136220135,2875,2875,2875,2875,0
20231215,142300,136220135,2875,2875,2875,2875,0
20231215,142200,136220135,2875,2875,2875,2875,0
20231215,142100,136220135,2875,2875,2875,2875,0
20231215,142000,136220135,2875,2875,2875,2875,0
20231215,141900,136220135,2875,2875,2875,2875,0
20231215,141800,136220135,2875,2875,2875,2875,0
20231215,141700,136220135,2875,2875,2875,2875,0
20231215,141600,136220135,2875,2875,2875,2875,1
20231215,141500,136217260,2865,2865,2865,2865,0
20231215,141400,136217260,2865,2865,2865,2865,0
20231215,141300,136217260,2865,2865,2865,2865,0
20231215,141200,136217260,2865,2865,2865,2865,0
20231215,141100,136217260,2865,2865,2865,2865,0
20231215,141000,136217260,2865,2865,2865,2865,0
20231215,140900,136217260,2865,2865,2865,2865,0
20231215,140800,136217260,2865,2865,2865,2865,0
20231215,140700,136217260,2865,2850,2865,2850,2692
20231215,140600,128513830,2850,2850,2850,2850,503
20231215,140500,127080280,2850,2850,2850,2850,1
20231215,140400,127077430,2850,2850,2850,2850,0
20231215,140300,127077430,2850,2850,2850,2850,6
20231215,140200,127060330,2850,2855,2855,2850,99
20231215,140100,126778155,2860,2860,2860,2860,0
20231215,140000,126778155,2860,2860,2860,2860,0
20231215,135900,126778155,2860,2860,2860,2860,0
20231215,135800,126778155,2860,2860,2860,2860,0
20231215,135700,126778155,2860,2860,2860,2860,0
20231215,135600,126778155,2860,2860,2860,2860,0
20231215,135500,126778155,2860,2860,2860,2860,93
20231215,135400,126512175,2865,2865,2865,2865,0
20231215,135300,126512175,2865,2865,2865,2865,0
20231215,135200,126512175,2865,2865,2865,2865,0
20231215,135100,126512175,2865,2865,2865,2865,0
20231215,135000,126512175,2865,2860,2865,2860,189
20231215,134900,125971570,2860,2875,2875,2860,891
20231215,134800,123411655,2870,2870,2870,2870,0
20231215,134700,123411655,2870,2870,2870,2870,0
20231215,134600,123411655,2870,2870,2870,2870,0
20231215,134500,123411655,2870,2870,2870,2870,0
20231215,134400,123411655,2870,2870,2870,2870,0
20231215,134300,123411655,2870,2870,2870,2870,99
20231215,134200,123127525,2870,2870,2870,2870,0
20231215,134100,123127525,2870,2870,2870,2870,0
20231215,134000,123127525,2870,2870,2870,2870,0
20231215,133900,123127525,2870,2870,2870,2870,0
20231215,133800,123127525,2870,2870,2870,2870,0
20231215,133700,123127525,2870,2870,2870,2870,35
20231215,133600,123027075,2870,2870,2870,2870,0
20231215,133500,123027075,2870,2870,2870,2870,0
20231215,133400,123027075,2870,2870,2870,2870,0
20231215,133300,123027075,2870,2870,2870,2870,0
20231215,133200,123027075,2870,2870,2870,2870,0
20231215,133100,123027075,2870,2870,2870,2870,0
20231215,133000,123027075,2870,2870,2870,2870,1
20231215,132900,123024205,2845,2845,2845,2845,0
20231215,132800,123024205,2845,2845,2845,2845,0
20231215,132700,123024205,2845,2845,2845,2845,0
20231215,132600,123024205,2845,2845,2845,2845,0
20231215,132500,123024205,2845,2845,2845,2845,250
20231215,132400,122312955,2870,2870,2870,2870,0
20231215,132300,122312955,2870,2870,2870,2870,0
20231215,132200,122312955,2870,2870,2870,2870,0
20231215,132100,122312955,2870,2870,2870,2870,0
20231215,132000,122312955,2870,2870,2870,2870,0
20231215,131900,122312955,2870,2870,2870,2870,0
20231215,131800,122312955,2870,2870,2870,2870,0
20231215,131700,122312955,2870,2870,2870,2870,0
20231215,131600,122312955,2870,2870,2870,2870,0
20231215,131500,122312955,2870,2870,2870,2870,0
20231215,131400,122312955,2870,2870,2870,2870,0
20231215,131300,122312955,2870,2870,2870,2870,0
20231215,131200,122312955,2870,2870,2870,2870,0
20231215,131100,122312955,2870,2870,2870,2870,5
20231215,131000,122298605,2870,2870,2870,2870,1
20231215,130900,122295735,2845,2845,2845,2845,0
20231215,130800,122295735,2845,2850,2850,2845,344
20231215,130700,121317015,2850,2850,2850,2850,0
20231215,130600,121317015,2850,2850,2850,2850,0
20231215,130500,121317015,2850,2850,2850,2850,0
20231215,130400,121317015,2850,2850,2850,2850,149
20231215,130300,120892365,2850,2850,2850,2850,0
20231215,130200,120892365,2850,2850,2850,2850,10
20231215,130100,120863865,2875,2875,2875,2875,0
20231215,130000,120863865,2875,2875,2875,2875,0
20231215,125900,120863865,2875,2875,2875,2875,0
20231215,125800,120863865,2875,2875,2875,2875,0
20231215,125700,120863865,2875,2875,2875,2875,0
20231215,125600,120863865,2875,2875,2875,2875,0
20231215,125500,120863865,2875,2875,2875,2875,1
20231215,125400,120860990,2845,2845,2845,2845,0
20231215,125300,120860990,2845,2845,2845,2845,0
20231215,125200,120860990,2845,2860,2860,2845,1000
20231215,125100,118014290,2860,2860,2860,2860,0
20231215,125000,118014290,2860,2860,2860,2860,0
20231215,124900,118014290,2860,2860,2860,2860,0
20231215,124800,118014290,2860,2860,2860,2860,0
20231215,124700,118014290,2860,2860,2860,2860,0
20231215,124600,118014290,2860,2860,2860,2860,500
20231215,124500,116584290,2875,2875,2875,2875,0
20231215,124400,116584290,2875,2875,2875,2875,0
20231215,124300,116584290,2875,2875,2875,2875,0
20231215,124200,116584290,2875,2875,2875,2875,0
20231215,124100,116584290,2875,2875,2875,2875,0
20231215,124000,116584290,2875,2875,2875,2875,0
20231215,123900,116584290,2875,2875,2875,2875,0
20231215,123800,116584290,2875,2875,2875,2875,0
20231215,123700,116584290,2875,2875,2875,2875,0
20231215,123600,116584290,2875,2875,2875,2875,40
20231215,123500,116469290,2875,2875,2875,2875,0
20231215,123400,116469290,2875,2870,2875,2870,20
20231215,123300,116411840,2860,2865,2865,2860,83
20231215,123200,116174050,2875,2875,2875,2875,0
20231215,123100,116174050,2875,2875,2875,2875,0
20231215,123000,116174050,2875,2875,2875,2875,0
20231215,122900,116174050,2875,2875,2875,2875,0
20231215,122800,116174050,2875,2875,2875,2875,0
20231215,122700,116174050,2875,2875,2875,2875,0
20231215,122600,116174050,2875,2875,2875,2875,501
20231215,122500,114733675,2885,2885,2885,2885,0
20231215,122400,114733675,2885,2885,2885,2885,0
20231215,122300,114733675,2885,2885,2885,2885,0
20231215,122200,114733675,2885,2885,2885,2885,0
20231215,122100,114733675,2885,2885,2885,2885,10
20231215,122000,114704825,2920,2920,2920,2920,0
20231215,121900,114704825,2920,2920,2920,2920,0
20231215,121800,114704825,2920,2920,2920,2920,0
20231215,121700,114704825,2920,2885,2920,2885,92
20231215,121600,114439055,2930,2930,2935,2930,385
20231215,121500,113309820,2935,2935,2935,2935,0
20231215,121400,113309820,2935,2870,2935,2865,1679
20231215,121300,108405605,2930,2855,2930,2855,6833
20231215,121200,88728675,2855,2855,2855,2855,0
20231215,121100,88728675,2855,2855,2855,2855,0
20231215,121000,88728675,2855,2855,2855,2855,0
20231215,120900,88728675,2855,2855,2855,2855,0
20231215,120800,88728675,2855,2855,2855,2855,0
20231215,120700,88728675,2855,2855,2855,2855,0
20231215,120600,88728675,2855,2855,2855,2855,1
20231215,120500,88725820,2850,2850,2850,2850,0
20231215,120400,88725820,2850,2855,2855,2850,1304
20231215,120300,85003330,2860,2860,2860,2860,0
20231215,120200,85003330,2860,2860,2860,2860,11
20231215,120100,84971870,2860,2860,2860,2860,0
20231215,120000,84971870,2860,2860,2860,2860,0
20231215,115900,84971870,2860,2860,2860,2860,254
20231215,115800,84245430,2855,2855,2855,2855,0
20231215,115700,84245430,2855,2850,2855,2850,506
20231215,115600,82800805,2850,2850,2850,2850,20
20231215,115500,82743805,2845,2845,2845,2845,0
20231215,115400,82743805,2845,2845,2845,2845,0
20231215,115300,82743805,2845,2845,2845,2845,0
20231215,115200,82743805,2845,2845,2845,2845,0
20231215,115100,82743805,2845,2845,2845,2845,0
20231215,115000,82743805,2845,2845,2845,2845,0
20231215,114900,82743805,2845,2845,2845,2845,7
20231215,114800,82723890,2840,2840,2840,2840,0
20231215,114700,82723890,2840,2840,2840,2840,0
20231215,114600,82723890,2840,2840,2840,2840,0
20231215,114500,82723890,2840,2840,2840,2840,0
20231215,114400,82723890,2840,2840,2840,2840,0
20231215,114300,82723890,2840,2840,2840,2840,0
20231215,114200,82723890,2840,2840,2840,2840,0
20231215,114100,82723890,2840,2840,2840,2840,0
20231215,114000,82723890,2840,2840,2840,2840,0
20231215,113900,82723890,2840,2840,2840,2840,0
20231215,113800,82723890,2840,2840,2840,2840,0
20231215,113700,82723890,2840,2840,2840,2840,0
20231215,113600,82723890,2840,2840,2840,2840,4
20231215,113500,82712530,2865,2865,2865,2865,0
20231215,113400,82712530,2865,2865,2865,2865,0
20231215,113300,82712530,2865,2865,2865,2865,0
20231215,113200,82712530,2865,2865,2865,2865,7
20231215,113100,82692475,2865,2865,2865,2865,0
20231215,113000,82692475,2865,2865,2865,2865,0
20231215,112900,82692475,2865,2865,2865,2865,0
20231215,112800,82692475,2865,2865,2865,2865,0
20231215,112700,82692475,2865,2865,2865,2865,1
20231215,112600,82689610,2825,2825,2825,2825,0
20231215,112500,82689610,2825,2825,2825,2825,0
20231215,112400,82689610,2825,2865,2865,2825,11655
20231215,112300,49513820,2875,2875,2875,2875,0
20231215,112200,49513820,2875,2875,2875,2875,0
20231215,112100,49513820,2875,2875,2875,2875,0
20231215,112000,49513820,2875,2875,2875,2875,0
20231215,111900,49513820,2875,2875,2875,2875,0
20231215,111800,49513820,2875,2875,2875,2875,0
20231215,111700,49513820,2875,2875,2875,2875,0
20231215,111600,49513820,2875,2875,2875,2875,0
20231215,111500,49513820,2875,2875,2875,2875,0
20231215,111400,49513820,2875,2875,2875,2875,0
20231215,111300,49513820,2875,2875,2875,2875,0
20231215,111200,49513820,2875,2875,2875,2875,0
20231215,111100,49513820,2875,2875,2875,2875,0
20231215,111000,49513820,2875,2875,2875,2875,0
20231215,110900,49513820,2875,2875,2875,2875,0
20231215,110800,49513820,2875,2875,2875,2875,0
20231215,110700,49513820,2875,2875,2875,2875,0
20231215,110600,49513820,2875,2875,2875,2875,0
20231215,110500,49513820,2875,2875,2875,2875,0
20231215,110400,49513820,2875,2875,2875,2875,0
20231215,110300,49513820,2875,2875,2875,2875,0
20231215,110200,49513820,2875,2875,2875,2875,300
20231215,110100,48651320,2855,2855,2855,2855,0
20231215,110000,48651320,2855,2855,2855,2855,13
20231215,105900,48614205,2855,2870,2870,2855,1981
20231215,105800,42958410,2875,2875,2875,2875,0
20231215,105700,42958410,2875,2875,2875,2875,0
20231215,105600,42958410,2875,2875,2875,2875,0
20231215,105500,42958410,2875,2875,2875,2875,1
20231215,105400,42955535,2875,2875,2875,2875,0
20231215,105300,42955535,2875,2875,2875,2875,0
20231215,105200,42955535,2875,2875,2875,2875,35
20231215,105100,42854910,2875,2875,2875,2875,0
20231215,105000,42854910,2875,2875,2875,2875,0
20231215,104900,42854910,2875,2875,2875,2875,0
20231215,104800,42854910,2875,2875,2875,2875,0
20231215,104700,42854910,2875,2875,2875,2875,5
20231215,104600,42840535,2875,2875,2875,2875,0
20231215,104500,42840535,2875,2875,2875,2875,0
20231215,104400,42840535,2875,2875,2875,2875,0
20231215,104300,42840535,2875,2875,2875,2875,0
20231215,104200,42840535,2875,2875,2875,2875,0
20231215,104100,42840535,2875,2875,2875,2875,0
20231215,104000,42840535,2875,2875,2875,2875,0
20231215,103900,42840535,2875,2875,2875,2875,0
20231215,103800,42840535,2875,2875,2875,2875,0
20231215,103700,42840535,2875,2875,2875,2875,0
20231215,103600,42840535,2875,2875,2875,2875,0
20231215,103500,42840535,2875,2875,2875,2875,0
20231215,103400,42840535,2875,2875,2875,2875,0
20231215,103300,42840535,2875,2875,2875,2875,0
20231215,103200,42840535,2875,2875,2875,2875,0
20231215,103100,42840535,2875,2875,2875,2875,0
20231215,103000,42840535,2875,2875,2875,2875,26
20231215,102900,42765785,2875,2875,2875,2875,0
20231215,102800,42765785,2875,2875,2875,2875,0
20231215,102700,42765785,2875,2875,2875,2875,0
20231215,102600,42765785,2875,2875,2875,2875,5
20231215,102500,42751410,2875,2875,2875,2875,0
20231215,102400,42751410,2875,2875,2875,2875,0
20231215,102300,42751410,2875,2875,2875,2875,0
20231215,102200,42751410,2875,2875,2875,2875,0
20231215,102100,42751410,2875,2875,2875,2875,0
20231215,102000,42751410,2875,2875,2875,2875,0
20231215,101900,42751410,2875,2875,2875,2875,0
20231215,101800,42751410,2875,2875,2875,2875,0
20231215,101700,42751410,2875,2875,2875,2875,0
20231215,101600,42751410,2875,2875,2875,2875,0
20231215,101500,42751410,2875,2875,2875,2875,0
20231215,101400,42751410,2875,2875,2875,2875,0
20231215,101300,42751410,2875,2875,2875,2875,384
20231215,101200,41647410,2875,2875,2875,2875,0
20231215,101100,41647410,2875,2875,2875,2875,2
20231215,101000,41641660,2850,2850,2850,2850,0
20231215,100900,41641660,2850,2850,2850,2850,0
20231215,100800,41641660,2850,2850,2850,2850,0
20231215,100700,41641660,2850,2850,2850,2850,0
20231215,100600,41641660,2850,2850,2850,2850,0
20231215,100500,41641660,2850,2850,2850,2850,0
20231215,100400,41641660,2850,2850,2850,2850,0
20231215,100300,41641660,2850,2855,2855,2850,2509
20231215,100200,34490820,2850,2850,2850,2850,0
20231215,100100,34490820,2850,2850,2850,2850,0
20231215,100000,34490820,2850,2870,2875,2850,440
20231215,095900,33227780,2870,2870,2870,2870,0
20231215,095800,33227780,2870,2870,2870,2870,0
20231215,095700,33227780,2870,2870,2870,2870,0
20231215,095600,33227780,2870,2870,2870,2870,0
20231215,095500,33227780,2870,2870,2870,2870,0
20231215,095400,33227780,2870,2870,2870,2850,1002
20231215,095300,30372040,2850,2850,2850,2850,0
20231215,095200,30372040,2850,2850,2850,2850,0
20231215,095100,30372040,2850,2850,2850,2850,0
20231215,095000,30372040,2850,2850,2850,2850,0
20231215,094900,30372040,2850,2860,2860,2850,1650
20231215,094800,25665160,2865,2865,2865,2865,105
20231215,094700,25364335,2865,2865,2865,2865,5
20231215,094600,25350010,2850,2850,2850,2850,5
20231215,094500,25335760,2870,2870,2870,2870,1
20231215,094400,25332890,2850,2850,2850,2850,0
20231215,094300,25332890,2850,2865,2865,2850,231
20231215,094200,24671615,2865,2865,2865,2865,0
20231215,094100,24671615,2865,2865,2865,2865,1000
20231215,094000,21806615,2870,2870,2870,2870,0
20231215,093900,21806615,2870,2870,2870,2870,0
20231215,093800,21806615,2870,2870,2870,2870,15
20231215,093700,21763565,2870,2870,2870,2870,0
20231215,093600,21763565,2870,2870,2870,2870,0
20231215,093500,21763565,2870,2870,2870,2870,220
20231215,093400,21132165,2865,2860,2865,2860,1905
20231215,093300,15674365,2865,2865,2865,2865,0
20231215,093200,15674365,2865,2865,2865,2865,0
20231215,093100,15674365,2865,2865,2865,2865,0
20231215,093000,15674365,2865,2865,2865,2865,0
20231215,092900,15674365,2865,2865,2865,2865,0
20231215,092800,15674365,2865,2865,2865,2865,0
20231215,092700,15674365,2865,2865,2865,2865,0
20231215,092600,15674365,2865,2865,2865,2865,0
20231215,092500,15674365,2865,2865,2865,2865,100
20231215,092400,15387865,2865,2865,2865,2865,0
20231215,092300,15387865,2865,2865,2865,2865,0
20231215,092200,15387865,2865,2865,2865,2865,0
20231215,092100,15387865,2865,2865,2865,2865,0
20231215,092000,15387865,2865,2865,2865,2865,0
20231215,091900,15387865,2865,2865,2865,2865,0
20231215,091800,15387865,2865,2865,2865,2865,1
20231215,091700,15385000,2860,2860,2860,2860,0
20231215,091600,15385000,2860,2860,2860,2860,1458
20231215,091500,11215120,2865,2865,2865,2865,0
20231215,091400,11215120,2865,2865,2865,2865,0
20231215,091300,11215120,2865,2865,2865,2865,1
20231215,091200,11212255,2850,2850,2850,2850,575
20231215,091100,9573505,2860,2860,2860,2860,60
20231215,091000,9401905,2855,2855,2855,2855,722
20231215,090900,7340595,2855,2855,2855,2855,100
20231215,090800,7055095,2850,2850,2850,2850,93
20231215,090700,6790045,2820,2820,2820,2820,0
20231215,090600,6790045,2820,2820,2820,2820,1566
20231215,090500,2373925,2850,2820,2855,2820,22
20231215,090400,2311820,2820,2820,2820,2820,0
20231215,090300,2311820,2820,2820,2820,2820,1
20231215,090200,2309000,2870,2870,2870,2870,0
20231215,090100,2309000,2870,2870,2870,2870,0
20231215,090000,2309000,2870,2880,2880,2800,821