stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,210600,6080,3275,3275,3275,3275,1
20231228,210500,6080,3275,3275,3275,3275,0
20231228,210400,6080,3275,3275,3275,3275,0
20231228,210300,6080,3275,3275,3275,3275,0
20231228,210200,6080,3275,3275,3275,3275,0
20231228,210100,6080,3275,3275,3275,3275,0
20231228,210000,6080,3275,3275,3275,3275,0
20231228,205900,6080,3275,3275,3275,3275,0
20231228,205800,6080,3275,3275,3275,3275,0
20231228,205700,6080,3275,3275,3275,3275,0
20231228,205600,6080,3275,3275,3275,3275,0
20231228,205500,6080,3275,3275,3275,3275,0
20231228,205400,6080,3275,3275,3275,3275,0
20231228,205300,6080,3275,3275,3275,3275,0
20231228,205200,6080,3275,3275,3275,3275,0
20231228,205100,6080,3275,3275,3275,3275,0
20231228,205000,6080,3275,3275,3275,3275,0
20231228,204900,6080,3275,3275,3275,3275,0
20231228,204800,6080,3275,3275,3275,3275,0
20231228,204700,6080,3275,3275,3275,3275,0
20231228,204600,6080,3275,3275,3275,3275,0
20231228,204500,6080,3275,3275,3275,3275,0
20231228,204400,6080,3275,3275,3275,3275,0
20231228,204300,6080,3275,3275,3275,3275,0
20231228,204200,6080,3275,3275,3275,3275,0
20231228,204100,6080,3275,3275,3275,3275,0
20231228,204000,6080,3275,3275,3275,3275,0
20231228,203900,6080,3275,3275,3275,3275,0
20231228,203800,6080,3275,3275,3275,3275,0
20231228,203700,6080,3275,3275,3275,3275,0
20231228,203600,6080,3275,3275,3275,3275,1
20231228,203500,6080,3275,3275,3275,3275,0
20231228,203400,6080,3275,3275,3275,3275,0
20231228,203300,6080,3275,3275,3275,3275,0
20231228,203200,6080,3275,3275,3275,3275,0
20231228,203100,6080,3275,3275,3275,3275,0
20231228,203000,6080,3275,3275,3275,3275,0
20231228,202900,6080,3275,3275,3275,3275,0
20231228,202800,6080,3275,3275,3275,3275,0
20231228,202700,6080,3275,3275,3275,3275,0
20231228,202600,6080,3275,3275,3275,3275,0
20231228,202500,6080,3275,3275,3275,3275,0
20231228,202400,6080,3275,3275,3275,3275,0
20231228,202300,6080,3275,3275,3275,3275,0
20231228,202200,6080,3275,3275,3275,3275,0
20231228,202100,6080,3275,3275,3275,3275,0
20231228,202000,6080,3275,3275,3275,3275,0
20231228,201900,6080,3275,3275,3275,3275,0
20231228,201800,6080,3275,3275,3275,3275,0
20231228,201700,6080,3275,3275,3275,3275,0
20231228,201600,6080,3275,3275,3275,3275,0
20231228,201500,6080,3275,3275,3275,3275,0
20231228,201400,6080,3275,3275,3275,3275,0
20231228,201300,6080,3275,3275,3275,3275,0
20231228,201200,6080,3275,3275,3275,3275,0
20231228,201100,6080,3275,3275,3275,3275,0
20231228,201000,6080,3275,3275,3275,3275,0
20231228,200900,6080,3275,3275,3275,3275,0
20231228,200800,6080,3275,3275,3275,3275,0
20231228,200700,6080,3275,3275,3275,3275,0
20231228,200600,6080,3275,3275,3275,3275,1
20231228,200500,6080,3275,3275,3275,3275,0
20231228,200400,6080,3275,3275,3275,3275,0
20231228,200300,6080,3275,3275,3275,3275,0
20231228,200200,6080,3275,3275,3275,3275,0
20231228,200100,6080,3275,3275,3275,3275,0
20231228,200000,6080,3275,3275,3275,3275,0
20231228,195900,6080,3275,3275,3275,3275,0
20231228,195800,6080,3275,3275,3275,3275,0
20231228,195700,6080,3275,3275,3275,3275,0
20231228,195600,6080,3275,3275,3275,3275,0
20231228,195500,6080,3275,3275,3275,3275,0
20231228,195400,6080,3275,3275,3275,3275,0
20231228,195300,6080,3275,3275,3275,3275,0
20231228,195200,6080,3275,3275,3275,3275,0
20231228,195100,6080,3275,3275,3275,3275,0
20231228,195000,6080,3275,3275,3275,3275,0
20231228,194900,6080,3275,3275,3275,3275,0
20231228,194800,6080,3275,3275,3275,3275,0
20231228,194700,6080,3275,3275,3275,3275,0
20231228,194600,6080,3275,3275,3275,3275,0
20231228,194500,6080,3275,3275,3275,3275,0
20231228,194400,6080,3275,3275,3275,3275,0
20231228,194300,6080,3275,3275,3275,3275,0
20231228,194200,6080,3275,3275,3275,3275,0
20231228,194100,6080,3275,3275,3275,3275,0
20231228,194000,6080,3275,3275,3275,3275,0
20231228,193900,6080,3275,3275,3275,3275,0
20231228,193800,6080,3275,3275,3275,3275,0
20231228,193700,6080,3275,3275,3275,3275,0
20231228,193600,6080,3275,3275,3275,3275,1
20231228,193500,6080,3275,3275,3275,3275,0
20231228,193400,6080,3275,3275,3275,3275,0
20231228,193300,6080,3275,3275,3275,3275,0
20231228,193200,6080,3275,3275,3275,3275,0
20231228,193100,6080,3275,3275,3275,3275,0
20231228,193000,6080,3275,3275,3275,3275,0
20231228,192900,6080,3275,3275,3275,3275,0
20231228,192800,6080,3275,3275,3275,3275,0
20231228,192700,6080,3275,3275,3275,3275,0
20231228,192600,6080,3275,3275,3275,3275,0
20231228,192500,6080,3275,3275,3275,3275,0
20231228,192400,6080,3275,3275,3275,3275,0
20231228,192300,6080,3275,3275,3275,3275,0
20231228,192200,6080,3275,3275,3275,3275,0
20231228,192100,6080,3275,3275,3275,3275,0
20231228,192000,6080,3275,3275,3275,3275,0
20231228,191900,6080,3275,3275,3275,3275,0
20231228,191800,6080,3275,3275,3275,3275,0
20231228,191700,6080,3275,3275,3275,3275,0
20231228,191600,6080,3275,3275,3275,3275,0
20231228,191500,6080,3275,3275,3275,3275,0
20231228,191400,6080,3275,3275,3275,3275,0
20231228,191300,6080,3275,3275,3275,3275,0
20231228,191200,6080,3275,3275,3275,3275,0
20231228,191100,6080,3275,3275,3275,3275,0
20231228,191000,6080,3275,3275,3275,3275,0
20231228,190900,6080,3275,3275,3275,3275,0
20231228,190800,6080,3275,3275,3275,3275,0
20231228,190700,6080,3275,3275,3275,3275,0
20231228,190600,6080,3275,3275,3275,3275,1
20231228,190500,6080,3275,3275,3275,3275,0
20231228,190400,6080,3275,3275,3275,3275,0
20231228,190300,6080,3275,3275,3275,3275,0
20231228,190200,6080,3275,3275,3275,3275,0
20231228,190100,6080,3275,3275,3275,3275,0
20231228,190000,6080,3275,3275,3275,3275,0
20231228,185900,6080,3275,3275,3275,3275,0
20231228,185800,6080,3275,3275,3275,3275,0
20231228,185700,6080,3275,3275,3275,3275,0
20231228,185600,6080,3275,3275,3275,3275,0
20231228,185500,6080,3275,3275,3275,3275,0
20231228,185400,6080,3275,3275,3275,3275,0
20231228,185300,6080,3275,3275,3275,3275,0
20231228,185200,6080,3275,3275,3275,3275,0
20231228,185100,6080,3275,3275,3275,3275,0
20231228,185000,6080,3275,3275,3275,3275,0
20231228,184900,6080,3275,3275,3275,3275,0
20231228,184800,6080,3275,3275,3275,3275,0
20231228,184700,6080,3275,3275,3275,3275,0
20231228,184600,6080,3275,3275,3275,3275,0
20231228,184500,6080,3275,3275,3275,3275,0
20231228,184400,6080,3275,3275,3275,3275,0
20231228,184300,6080,3275,3275,3275,3275,0
20231228,184200,6080,3275,3275,3275,3275,0
20231228,184100,6080,3275,3275,3275,3275,0
20231228,184000,6080,3275,3275,3275,3275,0
20231228,183900,6080,3275,3275,3275,3275,0
20231228,183800,6080,3275,3275,3275,3275,0
20231228,183700,6080,3275,3275,3275,3275,0
20231228,183600,6080,3275,3275,3275,3275,1
20231228,183500,6080,3275,3275,3275,3275,0
20231228,183400,6080,3275,3275,3275,3275,0
20231228,183300,6080,3275,3275,3275,3275,0
20231228,183200,6080,3275,3275,3275,3275,0
20231228,183100,6080,3275,3275,3275,3275,0
20231228,183000,6080,3275,3275,3275,3275,0
20231228,182900,6080,3275,3275,3275,3275,0
20231228,182800,6080,3275,3275,3275,3275,0
20231228,182700,6080,3275,3275,3275,3275,0
20231228,182600,6080,3275,3275,3275,3275,0
20231228,182500,6080,3275,3275,3275,3275,0
20231228,182400,6080,3275,3275,3275,3275,0
20231228,182300,6080,3275,3275,3275,3275,0
20231228,182200,6080,3275,3275,3275,3275,0
20231228,182100,6080,3275,3275,3275,3275,0
20231228,182000,6080,3275,3275,3275,3275,0
20231228,181900,6080,3275,3275,3275,3275,0
20231228,181800,6080,3275,3275,3275,3275,0
20231228,181700,6080,3275,3275,3275,3275,0
20231228,181600,6080,3275,3275,3275,3275,0
20231228,181500,6080,3275,3275,3275,3275,0
20231228,181400,6080,3275,3275,3275,3275,0
20231228,181300,6080,3275,3275,3275,3275,0
20231228,181200,6080,3275,3275,3275,3275,0
20231228,181100,6080,3275,3275,3275,3275,0
20231228,181000,6080,3275,3275,3275,3275,0
20231228,180900,6080,3275,3275,3275,3275,0
20231228,180800,6080,3275,3275,3275,3275,0
20231228,180700,6080,3275,3275,3275,3275,0
20231228,180600,6080,3275,3275,3275,3275,1
20231228,180500,6080,3275,3275,3275,3275,0
20231228,180400,6080,3275,3275,3275,3275,0
20231228,180300,6080,3275,3275,3275,3275,0
20231228,180200,6080,3275,3275,3275,3275,0
20231228,180100,6080,3275,3275,3275,3275,0
20231228,180000,6080,3275,3275,3275,3275,0
20231228,175900,6080,3275,3275,3275,3275,0
20231228,175800,6080,3275,3275,3275,3275,0
20231228,175700,6080,3275,3275,3275,3275,0
20231228,175600,6080,3275,3275,3275,3275,0
20231228,175500,6080,3275,3275,3275,3275,0
20231228,175400,6080,3275,3275,3275,3275,0
20231228,175300,6080,3275,3275,3275,3275,0
20231228,175200,6080,3275,3275,3275,3275,0
20231228,175100,6080,3275,3275,3275,3275,0
20231228,175000,6080,3275,3275,3275,3275,0
20231228,174900,6080,3275,3275,3275,3275,0
20231228,174800,6080,3275,3275,3275,3275,0
20231228,174700,6080,3275,3275,3275,3275,0
20231228,174600,6080,3275,3275,3275,3275,0
20231228,174500,6080,3275,3275,3275,3275,0
20231228,174400,6080,3275,3275,3275,3275,0
20231228,174300,6080,3275,3275,3275,3275,0
20231228,174200,6080,3275,3275,3275,3275,0
20231228,174100,6080,3275,3275,3275,3275,0
20231228,174000,6080,3275,3275,3275,3275,0
20231228,173900,6080,3275,3275,3275,3275,0
20231228,173800,6080,3275,3275,3275,3275,0
20231228,173700,6080,3275,3275,3275,3275,0
20231228,173600,6080,3275,3275,3275,3275,1
20231228,173500,6080,3275,3275,3275,3275,0
20231228,173400,6080,3275,3275,3275,3275,0
20231228,173300,6080,3275,3275,3275,3275,0
20231228,173200,6080,3275,3275,3275,3275,0
20231228,173100,6080,3275,3275,3275,3275,0
20231228,173000,6080,3275,3275,3275,3275,0
20231228,172900,6080,3275,3275,3275,3275,0
20231228,172800,6080,3275,3275,3275,3275,0
20231228,172700,6080,3275,3275,3275,3275,0
20231228,172600,6080,3275,3275,3275,3275,0
20231228,172500,6080,3275,3275,3275,3275,0
20231228,172400,6080,3275,3275,3275,3275,0
20231228,172300,6080,3275,3275,3275,3275,0
20231228,172200,6080,3275,3275,3275,3275,0
20231228,172100,6080,3275,3275,3275,3275,0
20231228,172000,6080,3275,3275,3275,3275,0
20231228,171900,6080,3275,3275,3275,3275,0
20231228,171800,6080,3275,3275,3275,3275,0
20231228,171700,6080,3275,3275,3275,3275,0
20231228,171600,6080,3275,3275,3275,3275,0
20231228,171500,6080,3275,3275,3275,3275,0
20231228,171400,6080,3275,3275,3275,3275,0
20231228,171300,6080,3275,3275,3275,3275,0
20231228,171200,6080,3275,3275,3275,3275,0
20231228,171100,6080,3275,3275,3275,3275,0
20231228,171000,6080,3275,3275,3275,3275,0
20231228,170900,6080,3275,3275,3275,3275,0
20231228,170800,6080,3275,3275,3275,3275,0
20231228,170700,6080,3275,3275,3275,3275,0
20231228,170600,6080,3275,3275,3275,3275,1
20231228,170500,6080,3275,3275,3275,3275,0
20231228,170400,6080,3275,3275,3275,3275,0
20231228,170300,6080,3275,3275,3275,3275,0
20231228,170200,6080,3275,3275,3275,3275,0
20231228,170100,6080,3275,3275,3275,3275,0
20231228,170000,6080,3275,3275,3275,3275,0
20231228,165900,6080,3275,3275,3275,3275,0
20231228,165800,6080,3275,3275,3275,3275,0
20231228,165700,6080,3275,3275,3275,3275,0
20231228,165600,6080,3275,3275,3275,3275,0
20231228,165500,6080,3275,3275,3275,3275,0
20231228,165400,6080,3275,3275,3275,3275,0
20231228,165300,6080,3275,3275,3275,3275,0
20231228,165200,6080,3275,3275,3275,3275,0
20231228,165100,6080,3275,3275,3275,3275,0
20231228,165000,6080,3275,3275,3275,3275,0
20231228,164900,6080,3275,3275,3275,3275,0
20231228,164800,6080,3275,3275,3275,3275,0
20231228,164700,6080,3275,3275,3275,3275,0
20231228,164600,6080,3275,3275,3275,3275,0
20231228,164500,6080,3275,3275,3275,3275,0
20231228,164400,6080,3275,3275,3275,3275,0
20231228,164300,6080,3275,3275,3275,3275,0
20231228,164200,6080,3275,3275,3275,3275,0
20231228,164100,6080,3275,3275,3275,3275,0
20231228,164000,6080,3275,3275,3275,3275,0
20231228,163900,6080,3275,3275,3275,3275,0
20231228,163800,6080,3275,3275,3275,3275,0
20231228,163700,6080,3275,3275,3275,3275,0
20231228,163600,6080,3275,3275,3275,3275,1
20231228,163500,6080,3275,3275,3275,3275,0
20231228,163400,6080,3275,3275,3275,3275,0
20231228,163300,6080,3275,3275,3275,3275,0
20231228,163200,6080,3275,3275,3275,3275,0
20231228,163100,6080,3275,3275,3275,3275,0
20231228,163000,6080,3275,3275,3275,3275,0
20231228,162900,6080,3275,3275,3275,3275,0
20231228,162800,6080,3275,3275,3275,3275,0
20231228,162700,6080,3275,3275,3275,3275,0
20231228,162600,6080,3275,3275,3275,3275,0
20231228,162500,6080,3275,3275,3275,3275,0
20231228,162400,6080,3275,3275,3275,3275,0
20231228,162300,6080,3275,3275,3275,3275,0
20231228,162200,6080,3275,3275,3275,3275,0
20231228,162100,6080,3275,3275,3275,3275,0
20231228,162000,6080,3275,3275,3275,3275,0
20231228,161900,6080,3275,3275,3275,3275,0
20231228,161800,6080,3275,3275,3275,3275,0
20231228,161700,6080,3275,3275,3275,3275,0
20231228,161600,6080,3275,3275,3275,3275,0
20231228,161500,6080,3275,3275,3275,3275,0
20231228,161400,6080,3275,3275,3275,3275,0
20231228,161300,6080,3275,3275,3275,3275,0
20231228,161200,6080,3275,3275,3275,3275,0
20231228,161100,6080,3275,3275,3275,3275,0
20231228,161000,6080,3275,3275,3275,3275,0
20231228,160900,6080,3275,3275,3275,3275,0
20231228,160800,6080,3275,3275,3275,3275,0
20231228,160700,6080,3275,3275,3275,3275,0
20231228,160600,6080,3275,3275,3275,3275,1
20231228,160500,6080,3275,3275,3275,3275,0
20231228,160400,6080,3275,3275,3275,3275,0
20231228,160300,6080,3275,3275,3275,3275,0
20231228,160200,6080,3275,3275,3275,3275,0
20231228,160100,6080,3275,3275,3275,3275,0
20231228,160000,6080,3275,3275,3275,3275,0
20231228,155900,6080,3275,3275,3275,3275,0
20231228,155800,6080,3275,3275,3275,3275,0
20231228,155700,6080,3275,3275,3275,3275,0
20231228,155600,6080,3275,3275,3275,3275,0
20231228,155500,6080,3275,3275,3275,3275,0
20231228,155400,6080,3275,3275,3275,3275,0
20231228,155300,6080,3275,3275,3275,3275,0
20231228,155200,6080,3275,3275,3275,3275,0
20231228,155100,6080,3275,3275,3275,3275,0
20231228,155000,6080,3275,3275,3275,3275,0
20231228,154900,6080,3275,3275,3275,3275,0
20231228,154800,6080,3275,3275,3275,3275,0
20231228,154700,6080,3275,3275,3275,3275,0
20231228,154600,6080,3275,3275,3275,3275,0
20231228,154500,6080,3275,3275,3275,3275,0
20231228,154400,6080,3275,3275,3275,3275,0
20231228,154300,6080,3275,3275,3275,3275,0
20231228,154200,6080,3275,3275,3275,3275,0
20231228,154100,6080,3275,3275,3275,3275,0
20231228,154000,6080,3275,3275,3275,3275,0
20231228,153900,6080,3275,3275,3275,3275,0
20231228,153800,6080,3275,3275,3275,3275,0
20231228,153700,6080,3275,3275,3275,3275,0
20231228,153600,6080,3275,3275,3275,3275,1
20231228,153500,6080,3275,3275,3275,3275,0
20231228,153400,6080,3275,3275,3275,3275,0
20231228,153300,6080,3275,3275,3275,3275,0
20231228,153200,6080,3275,3275,3275,3275,0
20231228,153100,6080,3275,3275,3275,3275,0
20231228,153000,6080,3275,3275,3275,3275,1
20231228,152900,2805,2805,2805,2805,2805,0
20231228,152800,2805,2805,2805,2805,2805,0
20231228,152700,2805,2805,2805,2805,2805,0
20231228,152600,2805,2805,2805,2805,2805,0
20231228,152500,2805,2805,2805,2805,2805,0
20231228,152400,2805,2805,2805,2805,2805,0
20231228,152300,2805,2805,2805,2805,2805,0
20231228,152200,2805,2805,2805,2805,2805,0
20231228,152100,2805,2805,2805,2805,2805,0
20231228,152000,2805,2805,2805,2805,2805,0
20231228,151900,2805,2805,2805,2805,2805,0
20231228,151800,2805,2805,2805,2805,2805,0
20231228,151700,2805,2805,2805,2805,2805,0
20231228,151600,2805,2805,2805,2805,2805,0
20231228,151500,2805,2805,2805,2805,2805,0
20231228,151400,2805,2805,2805,2805,2805,0
20231228,151300,2805,2805,2805,2805,2805,0
20231228,151200,2805,2805,2805,2805,2805,0
20231228,151100,2805,2805,2805,2805,2805,0
20231228,151000,2805,2805,2805,2805,2805,0
20231228,150900,2805,2805,2805,2805,2805,0
20231228,150800,2805,2805,2805,2805,2805,0
20231228,150700,2805,2805,2805,2805,2805,0
20231228,150600,2805,2805,2805,2805,2805,0
20231228,150500,2805,2805,2805,2805,2805,0
20231228,150400,2805,2805,2805,2805,2805,0
20231228,150300,2805,2805,2805,2805,2805,0
20231228,150200,2805,2805,2805,2805,2805,0
20231228,150100,2805,2805,2805,2805,2805,0
20231228,150000,2805,2805,2805,2805,2805,0
20231228,145900,2805,2805,2805,2805,2805,0
20231228,145800,2805,2805,2805,2805,2805,0
20231228,145700,2805,2805,2805,2805,2805,0
20231228,145600,2805,2805,2805,2805,2805,0
20231228,145500,2805,2805,2805,2805,2805,0
20231228,145400,2805,2805,2805,2805,2805,0
20231228,145300,2805,2805,2805,2805,2805,0
20231228,145200,2805,2805,2805,2805,2805,0
20231228,145100,2805,2805,2805,2805,2805,0
20231228,145000,2805,2805,2805,2805,2805,0
20231228,144900,2805,2805,2805,2805,2805,0
20231228,144800,2805,2805,2805,2805,2805,0
20231228,144700,2805,2805,2805,2805,2805,0
20231228,144600,2805,2805,2805,2805,2805,0
20231228,144500,2805,2805,2805,2805,2805,0
20231228,144400,2805,2805,2805,2805,2805,0
20231228,144300,2805,2805,2805,2805,2805,0
20231228,144200,2805,2805,2805,2805,2805,0
20231228,144100,2805,2805,2805,2805,2805,0
20231228,144000,2805,2805,2805,2805,2805,0
20231228,143900,2805,2805,2805,2805,2805,0
20231228,143800,2805,2805,2805,2805,2805,0
20231228,143700,2805,2805,2805,2805,2805,0
20231228,143600,2805,2805,2805,2805,2805,0
20231228,143500,2805,2805,2805,2805,2805,0
20231228,143400,2805,2805,2805,2805,2805,0
20231228,143300,2805,2805,2805,2805,2805,0
20231228,143200,2805,2805,2805,2805,2805,0
20231228,143100,2805,2805,2805,2805,2805,0
20231228,143000,2805,2805,2805,2805,2805,0
20231228,142900,2805,2805,2805,2805,2805,0
20231228,142800,2805,2805,2805,2805,2805,0
20231228,142700,2805,2805,2805,2805,2805,0
20231228,142600,2805,2805,2805,2805,2805,0
20231228,142500,2805,2805,2805,2805,2805,0
20231228,142400,2805,2805,2805,2805,2805,0
20231228,142300,2805,2805,2805,2805,2805,0
20231228,142200,2805,2805,2805,2805,2805,0
20231228,142100,2805,2805,2805,2805,2805,0
20231228,142000,2805,2805,2805,2805,2805,0
20231228,141900,2805,2805,2805,2805,2805,0
20231228,141800,2805,2805,2805,2805,2805,0
20231228,141700,2805,2805,2805,2805,2805,0
20231228,141600,2805,2805,2805,2805,2805,0
20231228,141500,2805,2805,2805,2805,2805,0
20231228,141400,2805,2805,2805,2805,2805,0
20231228,141300,2805,2805,2805,2805,2805,0
20231228,141200,2805,2805,2805,2805,2805,0
20231228,141100,2805,2805,2805,2805,2805,0
20231228,141000,2805,2805,2805,2805,2805,0
20231228,140900,2805,2805,2805,2805,2805,0
20231228,140800,2805,2805,2805,2805,2805,0
20231228,140700,2805,2805,2805,2805,2805,0
20231228,140600,2805,2805,2805,2805,2805,0
20231228,140500,2805,2805,2805,2805,2805,0
20231228,140400,2805,2805,2805,2805,2805,0
20231228,140300,2805,2805,2805,2805,2805,0
20231228,140200,2805,2805,2805,2805,2805,0
20231228,140100,2805,2805,2805,2805,2805,0
20231228,140000,2805,2805,2805,2805,2805,0
20231228,135900,2805,2805,2805,2805,2805,0
20231228,135800,2805,2805,2805,2805,2805,0
20231228,135700,2805,2805,2805,2805,2805,0
20231228,135600,2805,2805,2805,2805,2805,0
20231228,135500,2805,2805,2805,2805,2805,0
20231228,135400,2805,2805,2805,2805,2805,0
20231228,135300,2805,2805,2805,2805,2805,0
20231228,135200,2805,2805,2805,2805,2805,0
20231228,135100,2805,2805,2805,2805,2805,0
20231228,135000,2805,2805,2805,2805,2805,0
20231228,134900,2805,2805,2805,2805,2805,0
20231228,134800,2805,2805,2805,2805,2805,0
20231228,134700,2805,2805,2805,2805,2805,0
20231228,134600,2805,2805,2805,2805,2805,0
20231228,134500,2805,2805,2805,2805,2805,0
20231228,134400,2805,2805,2805,2805,2805,0
20231228,134300,2805,2805,2805,2805,2805,0
20231228,134200,2805,2805,2805,2805,2805,0
20231228,134100,2805,2805,2805,2805,2805,0
20231228,134000,2805,2805,2805,2805,2805,0
20231228,133900,2805,2805,2805,2805,2805,0
20231228,133800,2805,2805,2805,2805,2805,0
20231228,133700,2805,2805,2805,2805,2805,0
20231228,133600,2805,2805,2805,2805,2805,0
20231228,133500,2805,2805,2805,2805,2805,0
20231228,133400,2805,2805,2805,2805,2805,0
20231228,133300,2805,2805,2805,2805,2805,0
20231228,133200,2805,2805,2805,2805,2805,0
20231228,133100,2805,2805,2805,2805,2805,0
20231228,133000,2805,2805,2805,2805,2805,0
20231228,132900,2805,2805,2805,2805,2805,0
20231228,132800,2805,2805,2805,2805,2805,0
20231228,132700,2805,2805,2805,2805,2805,0
20231228,132600,2805,2805,2805,2805,2805,0
20231228,132500,2805,2805,2805,2805,2805,0
20231228,132400,2805,2805,2805,2805,2805,0
20231228,132300,2805,2805,2805,2805,2805,0
20231228,132200,2805,2805,2805,2805,2805,0
20231228,132100,2805,2805,2805,2805,2805,0
20231228,132000,2805,2805,2805,2805,2805,0
20231228,131900,2805,2805,2805,2805,2805,0
20231228,131800,2805,2805,2805,2805,2805,0
20231228,131700,2805,2805,2805,2805,2805,0
20231228,131600,2805,2805,2805,2805,2805,0
20231228,131500,2805,2805,2805,2805,2805,0
20231228,131400,2805,2805,2805,2805,2805,0
20231228,131300,2805,2805,2805,2805,2805,0
20231228,131200,2805,2805,2805,2805,2805,0
20231228,131100,2805,2805,2805,2805,2805,0
20231228,131000,2805,2805,2805,2805,2805,0
20231228,130900,2805,2805,2805,2805,2805,0
20231228,130800,2805,2805,2805,2805,2805,0
20231228,130700,2805,2805,2805,2805,2805,0
20231228,130600,2805,2805,2805,2805,2805,0
20231228,130500,2805,2805,2805,2805,2805,0
20231228,130400,2805,2805,2805,2805,2805,0
20231228,130300,2805,2805,2805,2805,2805,0
20231228,130200,2805,2805,2805,2805,2805,0
20231228,130100,2805,2805,2805,2805,2805,0
20231228,130000,2805,2805,2805,2805,2805,0
20231228,125900,2805,2805,2805,2805,2805,0
20231228,125800,2805,2805,2805,2805,2805,0
20231228,125700,2805,2805,2805,2805,2805,0
20231228,125600,2805,2805,2805,2805,2805,0
20231228,125500,2805,2805,2805,2805,2805,0
20231228,125400,2805,2805,2805,2805,2805,0
20231228,125300,2805,2805,2805,2805,2805,0
20231228,125200,2805,2805,2805,2805,2805,0
20231228,125100,2805,2805,2805,2805,2805,1
20231228,125000,0,3300,3300,3300,3300,0
20231228,124900,0,3300,3300,3300,3300,0
20231228,124800,0,3300,3300,3300,3300,0
20231228,124700,0,3300,3300,3300,3300,0
20231228,124600,0,3300,3300,3300,3300,0
20231228,124500,0,3300,3300,3300,3300,0
20231228,124400,0,3300,3300,3300,3300,0
20231228,124300,0,3300,3300,3300,3300,0
20231228,124200,0,3300,3300,3300,3300,0
20231228,124100,0,3300,3300,3300,3300,0
20231228,124000,0,3300,3300,3300,3300,0
20231228,123900,0,3300,3300,3300,3300,0
20231228,123800,0,3300,3300,3300,3300,0
20231228,123700,0,3300,3300,3300,3300,0
20231228,123600,0,3300,3300,3300,3300,0
20231228,123500,0,3300,3300,3300,3300,0
20231228,123400,0,3300,3300,3300,3300,0
20231228,123300,0,3300,3300,3300,3300,0
20231228,123200,0,3300,3300,3300,3300,0
20231228,123100,0,3300,3300,3300,3300,0
20231228,123000,0,3300,3300,3300,3300,0
20231228,122900,0,3300,3300,3300,3300,0
20231228,122800,0,3300,3300,3300,3300,0
20231228,122700,0,3300,3300,3300,3300,0
20231228,122600,0,3300,3300,3300,3300,0
20231228,122500,0,3300,3300,3300,3300,0
20231228,122400,0,3300,3300,3300,3300,0
20231228,122300,0,3300,3300,3300,3300,0
20231228,122200,0,3300,3300,3300,3300,0
20231228,122100,0,3300,3300,3300,3300,0
20231228,122000,0,3300,3300,3300,3300,0
20231228,121900,0,3300,3300,3300,3300,0
20231228,121800,0,3300,3300,3300,3300,0
20231228,121700,0,3300,3300,3300,3300,0
20231228,121600,0,3300,3300,3300,3300,0
20231228,121500,0,3300,3300,3300,3300,0
20231228,121400,0,3300,3300,3300,3300,0
20231228,121300,0,3300,3300,3300,3300,0
20231228,121200,0,3300,3300,3300,3300,0
20231228,121100,0,3300,3300,3300,3300,0
20231228,121000,0,3300,3300,3300,3300,0
20231228,120900,0,3300,3300,3300,3300,0
20231228,120800,0,3300,3300,3300,3300,0
20231228,120700,0,3300,3300,3300,3300,0
20231228,120600,0,3300,3300,3300,3300,0
20231228,120500,0,3300,3300,3300,3300,0
20231228,120400,0,3300,3300,3300,3300,0
20231228,120300,0,3300,3300,3300,3300,0
20231228,120200,0,3300,3300,3300,3300,0
20231228,120100,0,3300,3300,3300,3300,0
20231228,120000,0,3300,3300,3300,3300,0
20231228,115900,0,3300,3300,3300,3300,0
20231228,115800,0,3300,3300,3300,3300,0
20231228,115700,0,3300,3300,3300,3300,0
20231228,115600,0,3300,3300,3300,3300,0
20231228,115500,0,3300,3300,3300,3300,0
20231228,115400,0,3300,3300,3300,3300,0
20231228,115300,0,3300,3300,3300,3300,0
20231228,115200,0,3300,3300,3300,3300,0
20231228,115100,0,3300,3300,3300,3300,0
20231228,115000,0,3300,3300,3300,3300,0
20231228,114900,0,3300,3300,3300,3300,0
20231228,114800,0,3300,3300,3300,3300,0
20231228,114700,0,3300,3300,3300,3300,0
20231228,114600,0,3300,3300,3300,3300,0
20231228,114500,0,3300,3300,3300,3300,0
20231228,114400,0,3300,3300,3300,3300,0
20231228,114300,0,3300,3300,3300,3300,0
20231228,114200,0,3300,3300,3300,3300,0
20231228,114100,0,3300,3300,3300,3300,0
20231228,114000,0,3300,3300,3300,3300,0
20231228,113900,0,3300,3300,3300,3300,0
20231228,113800,0,3300,3300,3300,3300,0
20231228,113700,0,3300,3300,3300,3300,0
20231228,113600,0,3300,3300,3300,3300,0
20231228,113500,0,3300,3300,3300,3300,0
20231228,113400,0,3300,3300,3300,3300,0
20231228,113300,0,3300,3300,3300,3300,0
20231228,113200,0,3300,3300,3300,3300,0
20231228,113100,0,3300,3300,3300,3300,0
20231228,113000,0,3300,3300,3300,3300,0
20231228,112900,0,3300,3300,3300,3300,0
20231228,112800,0,3300,3300,3300,3300,0
20231228,112700,0,3300,3300,3300,3300,0
20231228,112600,0,3300,3300,3300,3300,0
20231228,112500,0,3300,3300,3300,3300,0
20231228,112400,0,3300,3300,3300,3300,0
20231228,112300,0,3300,3300,3300,3300,0
20231228,112200,0,3300,3300,3300,3300,0
20231228,112100,0,3300,3300,3300,3300,0
20231228,112000,0,3300,3300,3300,3300,0
20231228,111900,0,3300,3300,3300,3300,0
20231228,111800,0,3300,3300,3300,3300,0
20231228,111700,0,3300,3300,3300,3300,0
20231228,111600,0,3300,3300,3300,3300,0
20231228,111500,0,3300,3300,3300,3300,0
20231228,111400,0,3300,3300,3300,3300,0
20231228,111300,0,3300,3300,3300,3300,0
20231228,111200,0,3300,3300,3300,3300,0
20231228,111100,0,3300,3300,3300,3300,0
20231228,111000,0,3300,3300,3300,3300,0
20231228,110900,0,3300,3300,3300,3300,0
20231228,110800,0,3300,3300,3300,3300,0
20231228,110700,0,3300,3300,3300,3300,0
20231228,110600,0,3300,3300,3300,3300,0
20231228,110500,0,3300,3300,3300,3300,0
20231228,110400,0,3300,3300,3300,3300,0
20231228,110300,0,3300,3300,3300,3300,0
20231228,110200,0,3300,3300,3300,3300,0
20231228,110100,0,3300,3300,3300,3300,0
20231228,110000,0,3300,3300,3300,3300,0
20231228,105900,0,3300,3300,3300,3300,0
20231228,105800,0,3300,3300,3300,3300,0
20231228,105700,0,3300,3300,3300,3300,0
20231228,105600,0,3300,3300,3300,3300,0
20231228,105500,0,3300,3300,3300,3300,0
20231228,105400,0,3300,3300,3300,3300,0
20231228,105300,0,3300,3300,3300,3300,0
20231228,105200,0,3300,3300,3300,3300,0
20231228,105100,0,3300,3300,3300,3300,0
20231228,105000,0,3300,3300,3300,3300,0
20231228,104900,0,3300,3300,3300,3300,0
20231228,104800,0,3300,3300,3300,3300,0
20231228,104700,0,3300,3300,3300,3300,0
20231228,104600,0,3300,3300,3300,3300,0
20231228,104500,0,3300,3300,3300,3300,0
20231228,104400,0,3300,3300,3300,3300,0
20231228,104300,0,3300,3300,3300,3300,0
20231228,104200,0,3300,3300,3300,3300,0
20231228,104100,0,3300,3300,3300,3300,0
20231228,104000,0,3300,3300,3300,3300,0
20231228,103900,0,3300,3300,3300,3300,0
20231228,103800,0,3300,3300,3300,3300,0
20231228,103700,0,3300,3300,3300,3300,0
20231228,103600,0,3300,3300,3300,3300,0
20231228,103500,0,3300,3300,3300,3300,0
20231228,103400,0,3300,3300,3300,3300,0
20231228,103300,0,3300,3300,3300,3300,0
20231228,103200,0,3300,3300,3300,3300,0
20231228,103100,0,3300,3300,3300,3300,0
20231228,103000,0,3300,3300,3300,3300,0
20231228,102900,0,3300,3300,3300,3300,0
20231228,102800,0,3300,3300,3300,3300,0
20231228,102700,0,3300,3300,3300,3300,0
20231228,102600,0,3300,3300,3300,3300,0
20231228,102500,0,3300,3300,3300,3300,0
20231228,102400,0,3300,3300,3300,3300,0
20231228,102300,0,3300,3300,3300,3300,0
20231228,102200,0,3300,3300,3300,3300,0
20231228,102100,0,3300,3300,3300,3300,0
20231228,102000,0,3300,3300,3300,3300,0
20231228,101900,0,3300,3300,3300,3300,0
20231228,101800,0,3300,3300,3300,3300,0
20231228,101700,0,3300,3300,3300,3300,0
20231228,101600,0,3300,3300,3300,3300,0
20231228,101500,0,3300,3300,3300,3300,0
20231228,101400,0,3300,3300,3300,3300,0
20231228,101300,0,3300,3300,3300,3300,0
20231228,101200,0,3300,3300,3300,3300,0
20231228,101100,0,3300,3300,3300,3300,0
20231228,101000,0,3300,3300,3300,3300,0
20231228,100900,0,3300,3300,3300,3300,0
20231228,100800,0,3300,3300,3300,3300,0
20231228,100700,0,3300,3300,3300,3300,0
20231228,100600,0,3300,3300,3300,3300,0
20231228,100500,0,3300,3300,3300,3300,0
20231228,100400,0,3300,3300,3300,3300,0
20231228,100300,0,3300,3300,3300,3300,0
20231228,100200,0,3300,3300,3300,3300,0
20231228,100100,0,3300,3300,3300,3300,0
20231228,100000,0,3300,3300,3300,3300,0
20231228,095900,0,3300,3300,3300,3300,0
20231228,095800,0,3300,3300,3300,3300,0
20231228,095700,0,3300,3300,3300,3300,0
20231228,095600,0,3300,3300,3300,3300,0
20231228,095500,0,3300,3300,3300,3300,0
20231228,095400,0,3300,3300,3300,3300,0
20231228,095300,0,3300,3300,3300,3300,0
20231228,095200,0,3300,3300,3300,3300,0
20231228,095100,0,3300,3300,3300,3300,0
20231228,095000,0,3300,3300,3300,3300,0
20231228,094900,0,3300,3300,3300,3300,0
20231228,094800,0,3300,3300,3300,3300,0
20231228,094700,0,3300,3300,3300,3300,0
20231228,094600,0,3300,3300,3300,3300,0
20231228,094500,0,3300,3300,3300,3300,0
20231228,094400,0,3300,3300,3300,3300,0
20231228,094300,0,3300,3300,3300,3300,0
20231228,094200,0,3300,3300,3300,3300,0
20231228,094100,0,3300,3300,3300,3300,0
20231228,094000,0,3300,3300,3300,3300,0
20231228,093900,0,3300,3300,3300,3300,0
20231228,093800,0,3300,3300,3300,3300,0
20231228,093700,0,3300,3300,3300,3300,0
20231228,093600,0,3300,3300,3300,3300,0
20231228,093500,0,3300,3300,3300,3300,0
20231228,093400,0,3300,3300,3300,3300,0
20231228,093300,0,3300,3300,3300,3300,0
20231228,093200,0,3300,3300,3300,3300,0
20231228,093100,0,3300,3300,3300,3300,0
20231228,093000,0,3300,3300,3300,3300,0
20231228,092900,0,3300,3300,3300,3300,0
20231228,092800,0,3300,3300,3300,3300,0
20231228,092700,0,3300,3300,3300,3300,0
20231228,092600,0,3300,3300,3300,3300,0
20231228,092500,0,3300,3300,3300,3300,0
20231228,092400,0,3300,3300,3300,3300,0
20231228,092300,0,3300,3300,3300,3300,0
20231228,092200,0,3300,3300,3300,3300,0
20231228,092100,0,3300,3300,3300,3300,0
20231228,092000,0,3300,3300,3300,3300,0
20231228,091900,0,3300,3300,3300,3300,0
20231228,091800,0,3300,3300,3300,3300,0
20231228,091700,0,3300,3300,3300,3300,0
20231228,091600,0,3300,3300,3300,3300,0
20231228,091500,0,3300,3300,3300,3300,0
20231228,091400,0,3300,3300,3300,3300,0
20231228,091300,0,3300,3300,3300,3300,0
20231228,091200,0,3300,3300,3300,3300,0
20231228,091100,0,3300,3300,3300,3300,0
20231228,091000,0,3300,3300,3300,3300,0
20231228,090900,0,3300,3300,3300,3300,0
20231228,090800,0,3300,3300,3300,3300,0
20231228,090700,0,3300,3300,3300,3300,0
20231228,090600,0,3300,3300,3300,3300,0
20231228,090500,0,3300,3300,3300,3300,0
20231228,090400,0,3300,3300,3300,3300,0
20231228,090300,0,3300,3300,3300,3300,0
20231228,090200,0,3300,3300,3300,3300,0
20231228,090100,0,3300,3300,3300,3300,0
20231228,090000,0,3300,3300,3300,3300,0