stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,210700,1789962320,2845,2845,2845,2845,12302
20231205,210600,1789962320,2845,2845,2845,2845,0
20231205,210500,1789962320,2845,2845,2845,2845,0
20231205,210400,1789962320,2845,2845,2845,2845,0
20231205,210300,1789962320,2845,2845,2845,2845,0
20231205,210200,1789962320,2845,2845,2845,2845,0
20231205,210100,1789962320,2845,2845,2845,2845,0
20231205,210000,1789962320,2845,2845,2845,2845,0
20231205,205900,1789962320,2845,2845,2845,2845,0
20231205,205800,1789962320,2845,2845,2845,2845,0
20231205,205700,1789962320,2845,2845,2845,2845,0
20231205,205600,1789962320,2845,2845,2845,2845,0
20231205,205500,1789962320,2845,2845,2845,2845,0
20231205,205400,1789962320,2845,2845,2845,2845,0
20231205,205300,1789962320,2845,2845,2845,2845,0
20231205,205200,1789962320,2845,2845,2845,2845,0
20231205,205100,1789962320,2845,2845,2845,2845,0
20231205,205000,1789962320,2845,2845,2845,2845,0
20231205,204900,1789962320,2845,2845,2845,2845,0
20231205,204800,1789962320,2845,2845,2845,2845,0
20231205,204700,1789962320,2845,2845,2845,2845,0
20231205,204600,1789962320,2845,2845,2845,2845,0
20231205,204500,1789962320,2845,2845,2845,2845,0
20231205,204400,1789962320,2845,2845,2845,2845,0
20231205,204300,1789962320,2845,2845,2845,2845,0
20231205,204200,1789962320,2845,2845,2845,2845,0
20231205,204100,1789962320,2845,2845,2845,2845,0
20231205,204000,1789962320,2845,2845,2845,2845,0
20231205,203900,1789962320,2845,2845,2845,2845,0
20231205,203800,1789962320,2845,2845,2845,2845,0
20231205,203700,1789962320,2845,2845,2845,2845,12302
20231205,203600,1789962320,2845,2845,2845,2845,0
20231205,203500,1789962320,2845,2845,2845,2845,0
20231205,203400,1789962320,2845,2845,2845,2845,0
20231205,203300,1789962320,2845,2845,2845,2845,0
20231205,203200,1789962320,2845,2845,2845,2845,0
20231205,203100,1789962320,2845,2845,2845,2845,0
20231205,203000,1789962320,2845,2845,2845,2845,0
20231205,202900,1789962320,2845,2845,2845,2845,0
20231205,202800,1789962320,2845,2845,2845,2845,0
20231205,202700,1789962320,2845,2845,2845,2845,0
20231205,202600,1789962320,2845,2845,2845,2845,0
20231205,202500,1789962320,2845,2845,2845,2845,0
20231205,202400,1789962320,2845,2845,2845,2845,0
20231205,202300,1789962320,2845,2845,2845,2845,0
20231205,202200,1789962320,2845,2845,2845,2845,0
20231205,202100,1789962320,2845,2845,2845,2845,0
20231205,202000,1789962320,2845,2845,2845,2845,0
20231205,201900,1789962320,2845,2845,2845,2845,0
20231205,201800,1789962320,2845,2845,2845,2845,0
20231205,201700,1789962320,2845,2845,2845,2845,0
20231205,201600,1789962320,2845,2845,2845,2845,0
20231205,201500,1789962320,2845,2845,2845,2845,0
20231205,201400,1789962320,2845,2845,2845,2845,0
20231205,201300,1789962320,2845,2845,2845,2845,0
20231205,201200,1789962320,2845,2845,2845,2845,0
20231205,201100,1789962320,2845,2845,2845,2845,0
20231205,201000,1789962320,2845,2845,2845,2845,0
20231205,200900,1789962320,2845,2845,2845,2845,0
20231205,200800,1789962320,2845,2845,2845,2845,0
20231205,200700,1789962320,2845,2845,2845,2845,12302
20231205,200600,1789962320,2845,2845,2845,2845,0
20231205,200500,1789962320,2845,2845,2845,2845,0
20231205,200400,1789962320,2845,2845,2845,2845,0
20231205,200300,1789962320,2845,2845,2845,2845,0
20231205,200200,1789962320,2845,2845,2845,2845,0
20231205,200100,1789962320,2845,2845,2845,2845,0
20231205,200000,1789962320,2845,2845,2845,2845,0
20231205,195900,1789962320,2845,2845,2845,2845,0
20231205,195800,1789962320,2845,2845,2845,2845,0
20231205,195700,1789962320,2845,2845,2845,2845,0
20231205,195600,1789962320,2845,2845,2845,2845,0
20231205,195500,1789962320,2845,2845,2845,2845,0
20231205,195400,1789962320,2845,2845,2845,2845,0
20231205,195300,1789962320,2845,2845,2845,2845,0
20231205,195200,1789962320,2845,2845,2845,2845,0
20231205,195100,1789962320,2845,2845,2845,2845,0
20231205,195000,1789962320,2845,2845,2845,2845,0
20231205,194900,1789962320,2845,2845,2845,2845,0
20231205,194800,1789962320,2845,2845,2845,2845,0
20231205,194700,1789962320,2845,2845,2845,2845,0
20231205,194600,1789962320,2845,2845,2845,2845,0
20231205,194500,1789962320,2845,2845,2845,2845,0
20231205,194400,1789962320,2845,2845,2845,2845,0
20231205,194300,1789962320,2845,2845,2845,2845,0
20231205,194200,1789962320,2845,2845,2845,2845,0
20231205,194100,1789962320,2845,2845,2845,2845,0
20231205,194000,1789962320,2845,2845,2845,2845,0
20231205,193900,1789962320,2845,2845,2845,2845,0
20231205,193800,1789962320,2845,2845,2845,2845,0
20231205,193700,1789962320,2845,2845,2845,2845,12302
20231205,193600,1789962320,2845,2845,2845,2845,0
20231205,193500,1789962320,2845,2845,2845,2845,0
20231205,193400,1789962320,2845,2845,2845,2845,0
20231205,193300,1789962320,2845,2845,2845,2845,0
20231205,193200,1789962320,2845,2845,2845,2845,0
20231205,193100,1789962320,2845,2845,2845,2845,0
20231205,193000,1789962320,2845,2845,2845,2845,0
20231205,192900,1789962320,2845,2845,2845,2845,0
20231205,192800,1789962320,2845,2845,2845,2845,0
20231205,192700,1789962320,2845,2845,2845,2845,0
20231205,192600,1789962320,2845,2845,2845,2845,0
20231205,192500,1789962320,2845,2845,2845,2845,0
20231205,192400,1789962320,2845,2845,2845,2845,0
20231205,192300,1789962320,2845,2845,2845,2845,0
20231205,192200,1789962320,2845,2845,2845,2845,0
20231205,192100,1789962320,2845,2845,2845,2845,0
20231205,192000,1789962320,2845,2845,2845,2845,0
20231205,191900,1789962320,2845,2845,2845,2845,0
20231205,191800,1789962320,2845,2845,2845,2845,0
20231205,191700,1789962320,2845,2845,2845,2845,0
20231205,191600,1789962320,2845,2845,2845,2845,0
20231205,191500,1789962320,2845,2845,2845,2845,0
20231205,191400,1789962320,2845,2845,2845,2845,0
20231205,191300,1789962320,2845,2845,2845,2845,0
20231205,191200,1789962320,2845,2845,2845,2845,0
20231205,191100,1789962320,2845,2845,2845,2845,0
20231205,191000,1789962320,2845,2845,2845,2845,0
20231205,190900,1789962320,2845,2845,2845,2845,0
20231205,190800,1789962320,2845,2845,2845,2845,0
20231205,190700,1789962320,2845,2845,2845,2845,12302
20231205,190600,1789962320,2845,2845,2845,2845,0
20231205,190500,1789962320,2845,2845,2845,2845,0
20231205,190400,1789962320,2845,2845,2845,2845,0
20231205,190300,1789962320,2845,2845,2845,2845,0
20231205,190200,1789962320,2845,2845,2845,2845,0
20231205,190100,1789962320,2845,2845,2845,2845,0
20231205,190000,1789962320,2845,2845,2845,2845,0
20231205,185900,1789962320,2845,2845,2845,2845,0
20231205,185800,1789962320,2845,2845,2845,2845,0
20231205,185700,1789962320,2845,2845,2845,2845,0
20231205,185600,1789962320,2845,2845,2845,2845,0
20231205,185500,1789962320,2845,2845,2845,2845,0
20231205,185400,1789962320,2845,2845,2845,2845,0
20231205,185300,1789962320,2845,2845,2845,2845,0
20231205,185200,1789962320,2845,2845,2845,2845,0
20231205,185100,1789962320,2845,2845,2845,2845,0
20231205,185000,1789962320,2845,2845,2845,2845,0
20231205,184900,1789962320,2845,2845,2845,2845,0
20231205,184800,1789962320,2845,2845,2845,2845,0
20231205,184700,1789962320,2845,2845,2845,2845,0
20231205,184600,1789962320,2845,2845,2845,2845,0
20231205,184500,1789962320,2845,2845,2845,2845,0
20231205,184400,1789962320,2845,2845,2845,2845,0
20231205,184300,1789962320,2845,2845,2845,2845,0
20231205,184200,1789962320,2845,2845,2845,2845,0
20231205,184100,1789962320,2845,2845,2845,2845,0
20231205,184000,1789962320,2845,2845,2845,2845,0
20231205,183900,1789962320,2845,2845,2845,2845,0
20231205,183800,1789962320,2845,2845,2845,2845,0
20231205,183700,1789962320,2845,2845,2845,2845,12302
20231205,183600,1789962320,2845,2845,2845,2845,0
20231205,183500,1789962320,2845,2845,2845,2845,0
20231205,183400,1789962320,2845,2845,2845,2845,0
20231205,183300,1789962320,2845,2845,2845,2845,0
20231205,183200,1789962320,2845,2845,2845,2845,0
20231205,183100,1789962320,2845,2845,2845,2845,0
20231205,183000,1789962320,2845,2845,2845,2845,0
20231205,182900,1789962320,2845,2845,2845,2845,0
20231205,182800,1789962320,2845,2845,2845,2845,0
20231205,182700,1789962320,2845,2845,2845,2845,0
20231205,182600,1789962320,2845,2845,2845,2845,0
20231205,182500,1789962320,2845,2845,2845,2845,0
20231205,182400,1789962320,2845,2845,2845,2845,0
20231205,182300,1789962320,2845,2845,2845,2845,0
20231205,182200,1789962320,2845,2845,2845,2845,0
20231205,182100,1789962320,2845,2845,2845,2845,0
20231205,182000,1789962320,2845,2845,2845,2845,0
20231205,181900,1789962320,2845,2845,2845,2845,0
20231205,181800,1789962320,2845,2845,2845,2845,0
20231205,181700,1789962320,2845,2845,2845,2845,0
20231205,181600,1789962320,2845,2845,2845,2845,0
20231205,181500,1789962320,2845,2845,2845,2845,0
20231205,181400,1789962320,2845,2845,2845,2845,0
20231205,181300,1789962320,2845,2845,2845,2845,0
20231205,181200,1789962320,2845,2845,2845,2845,0
20231205,181100,1789962320,2845,2845,2845,2845,0
20231205,181000,1789962320,2845,2845,2845,2845,0
20231205,180900,1789962320,2845,2845,2845,2845,0
20231205,180800,1789962320,2845,2845,2845,2845,0
20231205,180700,1789962320,2845,2845,2845,2845,12302
20231205,180600,1789962320,2845,2845,2845,2845,0
20231205,180500,1789962320,2845,2845,2845,2845,0
20231205,180400,1789962320,2845,2845,2845,2845,0
20231205,180300,1789962320,2845,2845,2845,2845,0
20231205,180200,1789962320,2845,2845,2845,2845,0
20231205,180100,1789962320,2845,2845,2845,2845,0
20231205,180000,1789962320,2845,2845,2845,2845,0
20231205,175900,1789962320,2845,2845,2845,2845,0
20231205,175800,1789962320,2845,2845,2845,2845,0
20231205,175700,1789962320,2845,2845,2845,2845,0
20231205,175600,1789962320,2845,2845,2845,2845,0
20231205,175500,1789962320,2845,2845,2845,2845,0
20231205,175400,1789962320,2845,2845,2845,2845,0
20231205,175300,1789962320,2845,2845,2845,2845,0
20231205,175200,1789962320,2845,2845,2845,2845,0
20231205,175100,1789962320,2845,2845,2845,2845,0
20231205,175000,1789962320,2845,2845,2845,2845,0
20231205,174900,1789962320,2845,2845,2845,2845,0
20231205,174800,1789962320,2845,2845,2845,2845,0
20231205,174700,1789962320,2845,2845,2845,2845,0
20231205,174600,1789962320,2845,2845,2845,2845,0
20231205,174500,1789962320,2845,2845,2845,2845,0
20231205,174400,1789962320,2845,2845,2845,2845,0
20231205,174300,1789962320,2845,2845,2845,2845,0
20231205,174200,1789962320,2845,2845,2845,2845,0
20231205,174100,1789962320,2845,2845,2845,2845,0
20231205,174000,1789962320,2845,2845,2845,2845,0
20231205,173900,1789962320,2845,2845,2845,2845,0
20231205,173800,1789962320,2845,2845,2845,2845,0
20231205,173700,1789962320,2845,2845,2845,2845,12302
20231205,173600,1789962320,2845,2845,2845,2845,0
20231205,173500,1789962320,2845,2845,2845,2845,0
20231205,173400,1789962320,2845,2845,2845,2845,0
20231205,173300,1789962320,2845,2845,2845,2845,0
20231205,173200,1789962320,2845,2845,2845,2845,0
20231205,173100,1789962320,2845,2845,2845,2845,0
20231205,173000,1789962320,2845,2845,2845,2845,0
20231205,172900,1789962320,2845,2845,2845,2845,0
20231205,172800,1789962320,2845,2845,2845,2845,0
20231205,172700,1789962320,2845,2845,2845,2845,0
20231205,172600,1789962320,2845,2845,2845,2845,0
20231205,172500,1789962320,2845,2845,2845,2845,0
20231205,172400,1789962320,2845,2845,2845,2845,0
20231205,172300,1789962320,2845,2845,2845,2845,0
20231205,172200,1789962320,2845,2845,2845,2845,0
20231205,172100,1789962320,2845,2845,2845,2845,0
20231205,172000,1789962320,2845,2845,2845,2845,0
20231205,171900,1789962320,2845,2845,2845,2845,0
20231205,171800,1789962320,2845,2845,2845,2845,0
20231205,171700,1789962320,2845,2845,2845,2845,0
20231205,171600,1789962320,2845,2845,2845,2845,0
20231205,171500,1789962320,2845,2845,2845,2845,0
20231205,171400,1789962320,2845,2845,2845,2845,0
20231205,171300,1789962320,2845,2845,2845,2845,0
20231205,171200,1789962320,2845,2845,2845,2845,0
20231205,171100,1789962320,2845,2845,2845,2845,0
20231205,171000,1789962320,2845,2845,2845,2845,0
20231205,170900,1789962320,2845,2845,2845,2845,0
20231205,170800,1789962320,2845,2845,2845,2845,0
20231205,170700,1789962320,2845,2845,2845,2845,12302
20231205,170600,1789962320,2845,2845,2845,2845,0
20231205,170500,1789962320,2845,2845,2845,2845,0
20231205,170400,1789962320,2845,2845,2845,2845,0
20231205,170300,1789962320,2845,2845,2845,2845,0
20231205,170200,1789962320,2845,2845,2845,2845,0
20231205,170100,1789962320,2845,2845,2845,2845,0
20231205,170000,1789962320,2845,2845,2845,2845,0
20231205,165900,1789962320,2845,2845,2845,2845,0
20231205,165800,1789962320,2845,2845,2845,2845,0
20231205,165700,1789962320,2845,2845,2845,2845,0
20231205,165600,1789962320,2845,2845,2845,2845,0
20231205,165500,1789962320,2845,2845,2845,2845,0
20231205,165400,1789962320,2845,2845,2845,2845,0
20231205,165300,1789962320,2845,2845,2845,2845,0
20231205,165200,1789962320,2845,2845,2845,2845,0
20231205,165100,1789962320,2845,2845,2845,2845,0
20231205,165000,1789962320,2845,2845,2845,2845,0
20231205,164900,1789962320,2845,2845,2845,2845,0
20231205,164800,1789962320,2845,2845,2845,2845,0
20231205,164700,1789962320,2845,2845,2845,2845,0
20231205,164600,1789962320,2845,2845,2845,2845,0
20231205,164500,1789962320,2845,2845,2845,2845,0
20231205,164400,1789962320,2845,2845,2845,2845,0
20231205,164300,1789962320,2845,2845,2845,2845,0
20231205,164200,1789962320,2845,2845,2845,2845,0
20231205,164100,1789962320,2845,2845,2845,2845,0
20231205,164000,1789962320,2845,2845,2845,2845,0
20231205,163900,1789962320,2845,2845,2845,2845,0
20231205,163800,1789962320,2845,2845,2845,2845,0
20231205,163700,1789962320,2845,2845,2845,2845,12302
20231205,163600,1789962320,2845,2845,2845,2845,0
20231205,163500,1789962320,2845,2845,2845,2845,0
20231205,163400,1789962320,2845,2845,2845,2845,0
20231205,163300,1789962320,2845,2845,2845,2845,0
20231205,163200,1789962320,2845,2845,2845,2845,0
20231205,163100,1789962320,2845,2845,2845,2845,0
20231205,163000,1789962320,2845,2845,2845,2845,0
20231205,162900,1789962320,2845,2845,2845,2845,0
20231205,162800,1789962320,2845,2845,2845,2845,0
20231205,162700,1789962320,2845,2845,2845,2845,0
20231205,162600,1789962320,2845,2845,2845,2845,0
20231205,162500,1789962320,2845,2845,2845,2845,0
20231205,162400,1789962320,2845,2845,2845,2845,0
20231205,162300,1789962320,2845,2845,2845,2845,0
20231205,162200,1789962320,2845,2845,2845,2845,0
20231205,162100,1789962320,2845,2845,2845,2845,0
20231205,162000,1789962320,2845,2845,2845,2845,0
20231205,161900,1789962320,2845,2845,2845,2845,0
20231205,161800,1789962320,2845,2845,2845,2845,0
20231205,161700,1789962320,2845,2845,2845,2845,0
20231205,161600,1789962320,2845,2845,2845,2845,0
20231205,161500,1789962320,2845,2845,2845,2845,0
20231205,161400,1789962320,2845,2845,2845,2845,0
20231205,161300,1789962320,2845,2845,2845,2845,0
20231205,161200,1789962320,2845,2845,2845,2845,0
20231205,161100,1789962320,2845,2845,2845,2845,0
20231205,161000,1789962320,2845,2845,2845,2845,0
20231205,160900,1789962320,2845,2845,2845,2845,0
20231205,160800,1789962320,2845,2845,2845,2845,0
20231205,160700,1789962320,2845,2845,2845,2845,12302
20231205,160600,1789962320,2845,2845,2845,2845,0
20231205,160500,1789962320,2845,2845,2845,2845,0
20231205,160400,1789962320,2845,2845,2845,2845,0
20231205,160300,1789962320,2845,2845,2845,2845,0
20231205,160200,1789962320,2845,2845,2845,2845,0
20231205,160100,1789962320,2845,2845,2845,2845,0
20231205,160000,1789962320,2845,2845,2845,2845,0
20231205,155900,1789962320,2845,2845,2845,2845,0
20231205,155800,1789962320,2845,2845,2845,2845,0
20231205,155700,1789962320,2845,2845,2845,2845,0
20231205,155600,1789962320,2845,2845,2845,2845,0
20231205,155500,1789962320,2845,2845,2845,2845,0
20231205,155400,1789962320,2845,2845,2845,2845,0
20231205,155300,1789962320,2845,2845,2845,2845,0
20231205,155200,1789962320,2845,2845,2845,2845,0
20231205,155100,1789962320,2845,2845,2845,2845,0
20231205,155000,1789962320,2845,2845,2845,2845,0
20231205,154900,1789962320,2845,2845,2845,2845,0
20231205,154800,1789962320,2845,2845,2845,2845,0
20231205,154700,1789962320,2845,2845,2845,2845,0
20231205,154600,1789962320,2845,2845,2845,2845,0
20231205,154500,1789962320,2845,2845,2845,2845,0
20231205,154400,1789962320,2845,2845,2845,2845,0
20231205,154300,1789962320,2845,2845,2845,2845,0
20231205,154200,1789962320,2845,2845,2845,2845,0
20231205,154100,1789962320,2845,2845,2845,2845,0
20231205,154000,1789962320,2845,2845,2845,2845,0
20231205,153900,1789962320,2845,2845,2845,2845,0
20231205,153800,1789962320,2845,2845,2845,2845,0
20231205,153700,1789962320,2845,2845,2845,2845,12302
20231205,153600,1789962320,2845,2845,2845,2845,0
20231205,153500,1789962320,2845,2845,2845,2845,0
20231205,153400,1789962320,2845,2845,2845,2845,0
20231205,153300,1789962320,2845,2845,2845,2845,0
20231205,153200,1789962320,2845,2845,2845,2845,0
20231205,153100,1789962320,2845,2845,2845,2845,0
20231205,153000,1789962320,2845,2845,2845,2845,12302
20231205,152900,1754963130,2840,2840,2840,2840,0
20231205,152800,1754963130,2840,2840,2840,2840,0
20231205,152700,1754963130,2840,2840,2840,2840,0
20231205,152600,1754963130,2840,2840,2840,2840,0
20231205,152500,1754963130,2840,2840,2840,2840,0
20231205,152400,1754963130,2840,2840,2840,2840,0
20231205,152300,1754963130,2840,2840,2840,2840,0
20231205,152200,1754963130,2840,2840,2840,2840,0
20231205,152100,1754963130,2840,2840,2840,2840,0
20231205,152000,1754963130,2840,2840,2840,2840,0
20231205,151900,1754963130,2840,2850,2860,2840,400
20231205,151800,1753820270,2855,2815,2855,2815,26147
20231205,151700,1679341670,2815,2815,2815,2815,0
20231205,151600,1679341670,2815,2815,2820,2815,454
20231205,151500,1678062660,2835,2835,2835,2835,1400
20231205,151400,1674093660,2835,2835,2835,2835,1
20231205,151300,1674090825,2815,2805,2815,2805,222
20231205,151200,1673465915,2850,2795,2850,2795,10111
20231205,151100,1644712730,2795,2795,2795,2795,500
20231205,151000,1643315230,2795,2800,2805,2795,9
20231205,150900,1643290015,2790,2800,2800,2790,262
20231205,150800,1642556425,2800,2795,2800,2790,175
20231205,150700,1642067350,2790,2795,2795,2785,1032
20231205,150600,1639185535,2780,2795,2795,2780,3435
20231205,150500,1629601315,2795,2795,2795,2795,0
20231205,150400,1629601315,2795,2810,2810,2795,622
20231205,150300,1627858510,2810,2810,2810,2810,0
20231205,150200,1627858510,2810,2810,2810,2810,360
20231205,150100,1626846910,2820,2820,2820,2820,0
20231205,150000,1626846910,2820,2810,2820,2810,54
20231205,145900,1626694945,2795,2795,2795,2795,0
20231205,145800,1626694945,2795,2805,2805,2795,750
20231205,145700,1624595030,2825,2825,2825,2820,120
20231205,145600,1624256055,2815,2820,2820,2815,5
20231205,145500,1624241960,2820,2820,2820,2820,38
20231205,145400,1624134800,2815,2810,2815,2800,74
20231205,145300,1623926845,2810,2810,2810,2810,1
20231205,145200,1623924035,2810,2810,2810,2810,300
20231205,145100,1623081035,2810,2810,2810,2810,10
20231205,145000,1623052935,2810,2810,2810,2810,0
20231205,144900,1623052935,2810,2810,2810,2810,0
20231205,144800,1623052935,2810,2800,2810,2800,916
20231205,144700,1620480660,2805,2805,2805,2805,1133
20231205,144600,1617302595,2810,2810,2810,2810,0
20231205,144500,1617302595,2810,2815,2815,2810,35
20231205,144400,1617204240,2815,2815,2815,2815,2
20231205,144300,1617198610,2820,2820,2820,2820,0
20231205,144200,1617198610,2820,2820,2820,2820,75
20231205,144100,1616987110,2820,2820,2820,2820,5
20231205,144000,1616973010,2825,2825,2825,2825,0
20231205,143900,1616973010,2825,2825,2825,2825,845
20231205,143800,1614585885,2825,2825,2825,2825,1
20231205,143700,1614583060,2810,2805,2810,2805,1607
20231205,143600,1610075405,2805,2805,2805,2805,0
20231205,143500,1610075405,2805,2805,2805,2805,0
20231205,143400,1610075405,2805,2805,2805,2805,61
20231205,143300,1609904300,2790,2780,2790,2775,3549
20231205,143200,1600046225,2780,2780,2780,2780,0
20231205,143100,1600046225,2780,2780,2780,2780,1
20231205,143000,1600043445,2795,2785,2795,2785,1406
20231205,142900,1596116570,2785,2785,2785,2785,0
20231205,142800,1596116570,2785,2780,2785,2780,3165
20231205,142700,1587302050,2790,2790,2790,2790,50
20231205,142600,1587162550,2790,2790,2790,2790,0
20231205,142500,1587162550,2790,2790,2790,2790,1
20231205,142400,1587159760,2790,2790,2790,2790,1
20231205,142300,1587156970,2780,2780,2780,2780,13
20231205,142200,1587120830,2785,2785,2785,2785,0
20231205,142100,1587120830,2785,2775,2785,2775,1173
20231205,142000,1583865065,2775,2775,2775,2775,0
20231205,141900,1583865065,2775,2775,2775,2775,0
20231205,141800,1583865065,2775,2795,2805,2775,15442
20231205,141700,1540818365,2795,2800,2800,2795,14698
20231205,141600,1499733370,2800,2800,2800,2800,2400
20231205,141500,1493013370,2810,2810,2810,2810,1
20231205,141400,1493010560,2800,2800,2800,2800,0
20231205,141300,1493010560,2800,2800,2800,2800,30
20231205,141200,1492926560,2800,2800,2800,2800,718
20231205,141100,1490916160,2800,2810,2810,2800,5814
20231205,141000,1474580820,2800,2800,2800,2800,1
20231205,140900,1474578020,2810,2810,2810,2810,0
20231205,140800,1474578020,2810,2810,2810,2810,0
20231205,140700,1474578020,2810,2810,2810,2810,2
20231205,140600,1474572400,2810,2810,2810,2810,0
20231205,140500,1474572400,2810,2810,2810,2810,0
20231205,140400,1474572400,2810,2810,2810,2810,0
20231205,140300,1474572400,2810,2810,2810,2810,0
20231205,140200,1474572400,2810,2810,2810,2810,0
20231205,140100,1474572400,2810,2810,2810,2810,0
20231205,140000,1474572400,2810,2810,2810,2810,0
20231205,135900,1474572400,2810,2810,2810,2810,0
20231205,135800,1474572400,2810,2810,2810,2810,800
20231205,135700,1472324400,2795,2795,2795,2795,100
20231205,135600,1472044900,2795,2795,2795,2795,0
20231205,135500,1472044900,2795,2795,2800,2795,1408
20231205,135400,1468104540,2810,2810,2810,2810,10
20231205,135300,1468076440,2795,2795,2795,2795,300
20231205,135200,1467237940,2800,2800,2800,2800,3020
20231205,135100,1458781940,2800,2800,2800,2800,75
20231205,135000,1458571940,2800,2810,2810,2800,2312
20231205,134900,1452082580,2815,2825,2825,2815,3290
20231205,134800,1442809890,2820,2820,2820,2820,0
20231205,134700,1442809890,2820,2820,2820,2820,0
20231205,134600,1442809890,2820,2820,2820,2820,70
20231205,134500,1442612490,2820,2820,2820,2820,54
20231205,134400,1442460210,2820,2820,2820,2820,0
20231205,134300,1442460210,2820,2820,2820,2820,299
20231205,134200,1441617030,2825,2825,2825,2825,0
20231205,134100,1441617030,2825,2840,2840,2825,182
20231205,134000,1441102865,2810,2840,2840,2810,3130
20231205,133900,1432264105,2835,2840,2840,2835,3148
20231205,133800,1423333530,2850,2850,2850,2850,0
20231205,133700,1423333530,2850,2850,2850,2850,0
20231205,133600,1423333530,2850,2850,2850,2850,1
20231205,133500,1423330680,2835,2835,2835,2835,0
20231205,133400,1423330680,2835,2835,2835,2835,0
20231205,133300,1423330680,2835,2835,2835,2835,4
20231205,133200,1423319340,2855,2835,2855,2835,4000
20231205,133100,1411929025,2845,2845,2845,2845,0
20231205,133000,1411929025,2845,2845,2845,2845,1
20231205,132900,1411926180,2835,2835,2835,2835,1
20231205,132800,1411923345,2850,2850,2850,2850,100
20231205,132700,1411638345,2835,2835,2835,2835,3
20231205,132600,1411629840,2855,2840,2855,2840,1000
20231205,132500,1408778005,2835,2835,2835,2835,0
20231205,132400,1408778005,2835,2835,2835,2835,300
20231205,132300,1407927505,2845,2845,2845,2845,0
20231205,132200,1407927505,2845,2845,2845,2845,0
20231205,132100,1407927505,2845,2845,2845,2845,0
20231205,132000,1407927505,2845,2845,2845,2835,344
20231205,131900,1406949265,2845,2845,2845,2845,600
20231205,131800,1405242265,2845,2845,2845,2845,1
20231205,131700,1405239420,2840,2840,2840,2840,20
20231205,131600,1405182620,2845,2845,2845,2845,1
20231205,131500,1405179775,2830,2830,2830,2830,370
20231205,131400,1404132675,2845,2845,2845,2830,13
20231205,131300,1404095720,2850,2850,2850,2850,0
20231205,131200,1404095720,2850,2850,2850,2850,1
20231205,131100,1404092870,2830,2840,2850,2830,4818
20231205,131000,1390426335,2860,2860,2860,2860,0
20231205,130900,1390426335,2860,2860,2860,2860,0
20231205,130800,1390426335,2860,2845,2860,2845,2001
20231205,130700,1384733475,2850,2855,2855,2850,2185
20231205,130600,1378506075,2865,2865,2865,2865,0
20231205,130500,1378506075,2865,2865,2865,2865,0
20231205,130400,1378506075,2865,2865,2865,2865,0
20231205,130300,1378506075,2865,2865,2865,2865,0
20231205,130200,1378506075,2865,2865,2865,2865,0
20231205,130100,1378506075,2865,2865,2865,2865,0
20231205,130000,1378506075,2865,2865,2865,2865,1000
20231205,125900,1375641075,2865,2865,2865,2865,2000
20231205,125800,1369911075,2860,2865,2865,2860,1460
20231205,125700,1365731755,2870,2870,2870,2870,0
20231205,125600,1365731755,2870,2870,2870,2870,345
20231205,125500,1364741605,2870,2865,2870,2865,797
20231205,125400,1362458190,2865,2865,2865,2865,3
20231205,125300,1362449595,2865,2865,2865,2865,100
20231205,125200,1362163095,2860,2860,2860,2860,114
20231205,125100,1361837055,2860,2860,2860,2860,0
20231205,125000,1361837055,2860,2860,2860,2860,0
20231205,124900,1361837055,2860,2860,2860,2860,0
20231205,124800,1361837055,2860,2860,2860,2860,0
20231205,124700,1361837055,2860,2860,2860,2860,0
20231205,124600,1361837055,2860,2860,2860,2860,0
20231205,124500,1361837055,2860,2860,2860,2860,530
20231205,124400,1360321255,2860,2860,2860,2860,0
20231205,124300,1360321255,2860,2860,2860,2860,1
20231205,124200,1360318395,2850,2850,2850,2850,0
20231205,124100,1360318395,2850,2860,2860,2850,61
20231205,124000,1360143945,2860,2860,2860,2860,0
20231205,123900,1360143945,2860,2855,2860,2855,200
20231205,123800,1359572785,2855,2855,2860,2855,966
20231205,123700,1356814850,2855,2855,2855,2855,238
20231205,123600,1356135360,2855,2855,2855,2855,0
20231205,123500,1356135360,2855,2860,2860,2850,184
20231205,123400,1355610835,2870,2870,2870,2870,0
20231205,123300,1355610835,2870,2870,2870,2870,500
20231205,123200,1354175835,2875,2875,2875,2875,0
20231205,123100,1354175835,2875,2860,2875,2860,36
20231205,123000,1354072860,2875,2875,2875,2875,2213
20231205,122900,1347710485,2880,2880,2880,2860,62
20231205,122800,1347532785,2880,2885,2885,2865,5121
20231205,122700,1332834870,2885,2870,2885,2870,201
20231205,122600,1332257985,2890,2875,2890,2870,8470
20231205,122500,1307866740,2875,2865,2875,2865,18832
20231205,122400,1253851230,2865,2855,2865,2855,1802
20231205,122300,1248706510,2865,2860,2865,2860,2
20231205,122200,1248700785,2860,2860,2860,2855,1207
20231205,122100,1245254740,2860,2860,2860,2860,0
20231205,122000,1245254740,2860,2860,2860,2860,2497
20231205,121900,1238113320,2860,2850,2860,2850,2502
20231205,121800,1230982605,2850,2850,2860,2850,2935
20231205,121700,1222607040,2850,2850,2850,2850,0
20231205,121600,1222607040,2850,2850,2850,2850,0
20231205,121500,1222607040,2850,2850,2850,2850,2
20231205,121400,1222601340,2850,2845,2850,2845,1344
20231205,121300,1218777655,2855,2855,2855,2855,0
20231205,121200,1218777655,2855,2855,2855,2855,222
20231205,121100,1218143845,2855,2855,2855,2855,0
20231205,121000,1218143845,2855,2850,2855,2850,5001
20231205,120900,1203875990,2855,2855,2855,2850,802
20231205,120800,1201590280,2850,2850,2850,2850,2000
20231205,120700,1195890280,2850,2850,2850,2850,84
20231205,120600,1195650880,2850,2845,2850,2835,151
20231205,120500,1195221650,2850,2845,2850,2845,2933
20231205,120400,1186877260,2850,2845,2850,2845,4
20231205,120300,1186865875,2850,2850,2850,2850,90
20231205,120200,1186609375,2855,2855,2855,2855,1
20231205,120100,1186606520,2835,2855,2855,2835,51
20231205,120000,1186461915,2860,2855,2865,2855,6885
20231205,115900,1166805225,2865,2855,2865,2855,2867
20231205,115800,1158601990,2870,2855,2870,2855,23741
20231205,115700,1090689280,2860,2850,2860,2850,20075
20231205,115600,1033467755,2830,2835,2850,2830,4448
20231205,115500,1020829245,2845,2845,2845,2845,0
20231205,115400,1020829245,2845,2840,2850,2830,2987
20231205,115300,1012361150,2850,2830,2850,2830,5711
20231205,115200,996168075,2840,2840,2840,2840,265
20231205,115100,995415475,2840,2830,2840,2830,942
20231205,115000,992749595,2840,2825,2840,2825,21098
20231205,114900,933090345,2820,2820,2820,2820,3699
20231205,114800,922659165,2820,2820,2820,2820,3
20231205,114700,922650705,2825,2810,2825,2810,2006
20231205,114600,917013830,2825,2825,2825,2825,0
20231205,114500,917013830,2825,2815,2825,2815,3302
20231205,114400,907718680,2825,2825,2825,2825,0
20231205,114300,907718680,2825,2825,2825,2825,2
20231205,114200,907713030,2825,2820,2825,2820,3129
20231205,114100,898889245,2830,2830,2830,2830,1
20231205,114000,898886415,2825,2825,2825,2820,2376
20231205,113900,892174315,2830,2830,2830,2830,1
20231205,113800,892171485,2820,2820,2820,2820,3300
20231205,113700,882865485,2830,2820,2830,2820,2501
20231205,113600,875812655,2830,2830,2830,2830,0
20231205,113500,875812655,2830,2820,2830,2820,384
20231205,113400,874729755,2820,2820,2820,2820,2932
20231205,113300,866461515,2830,2830,2830,2830,7500
20231205,113200,845236515,2830,2830,2830,2830,0
20231205,113100,845236515,2830,2830,2830,2830,2809
20231205,113000,837287045,2845,2845,2850,2845,213
20231205,112900,836681055,2850,2845,2850,2845,9955
20231205,112800,808332190,2845,2820,2845,2820,31614
20231205,112700,718860340,2820,2820,2820,2820,300
20231205,112600,718014340,2815,2810,2815,2810,3760
20231205,112500,707430740,2810,2810,2810,2810,80
20231205,112400,707205940,2810,2810,2810,2810,0
20231205,112300,707205940,2810,2810,2810,2810,0
20231205,112200,707205940,2810,2810,2810,2810,50
20231205,112100,707065440,2800,2800,2800,2800,1100
20231205,112000,703985440,2805,2805,2805,2805,0
20231205,111900,703985440,2805,2805,2805,2805,20
20231205,111800,703929340,2810,2810,2810,2810,0
20231205,111700,703929340,2810,2810,2810,2810,0
20231205,111600,703929340,2810,2810,2810,2810,0
20231205,111500,703929340,2810,2810,2810,2810,9
20231205,111400,703904050,2810,2810,2810,2810,0
20231205,111300,703904050,2810,2800,2810,2795,209
20231205,111200,703319630,2800,2800,2800,2800,0
20231205,111100,703319630,2800,2800,2800,2800,2268
20231205,111000,696969230,2805,2805,2805,2805,32
20231205,110900,696879470,2805,2805,2805,2805,1039
20231205,110800,693965075,2805,2805,2805,2805,0
20231205,110700,693965075,2805,2805,2805,2805,2000
20231205,110600,688355075,2815,2815,2815,2815,0
20231205,110500,688355075,2815,2815,2815,2815,1
20231205,110400,688352260,2800,2800,2800,2800,346
20231205,110300,687383460,2800,2800,2800,2800,2000
20231205,110200,681783460,2820,2820,2820,2820,1001
20231205,110100,678960640,2820,2810,2820,2810,4126
20231205,110000,667328440,2815,2815,2815,2815,571
20231205,105900,665721075,2815,2815,2815,2815,2929
20231205,105800,657475940,2815,2805,2815,2805,3003
20231205,105700,649032750,2805,2805,2805,2805,1
20231205,105600,649029945,2800,2800,2800,2800,0
20231205,105500,649029945,2800,2800,2800,2800,1438
20231205,105400,645003545,2800,2800,2800,2800,1175
20231205,105300,641713545,2795,2790,2795,2790,4000
20231205,105200,630535300,2795,2790,2795,2775,20191
20231205,105100,574360565,2790,2790,2790,2790,0
20231205,105000,574360565,2790,2790,2790,2790,500
20231205,104900,572965565,2800,2800,2800,2800,0
20231205,104800,572965565,2800,2800,2800,2800,0
20231205,104700,572965565,2800,2800,2800,2800,0
20231205,104600,572965565,2800,2800,2800,2800,1000
20231205,104500,570165565,2800,2800,2800,2800,0
20231205,104400,570165565,2800,2800,2800,2800,0
20231205,104300,570165565,2800,2785,2800,2785,141
20231205,104200,569772865,2800,2785,2800,2785,906
20231205,104100,567249640,2790,2790,2790,2790,2000
20231205,104000,561669640,2800,2800,2800,2800,0
20231205,103900,561669640,2800,2800,2800,2800,14
20231205,103800,561630440,2800,2795,2800,2790,3333
20231205,103700,552326070,2795,2795,2795,2795,300
20231205,103600,551487570,2790,2790,2795,2790,149
20231205,103500,551071855,2800,2800,2800,2800,0
20231205,103400,551071855,2800,2800,2800,2800,0
20231205,103300,551071855,2800,2800,2800,2800,0
20231205,103200,551071855,2800,2800,2800,2800,0
20231205,103100,551071855,2800,2800,2800,2800,0
20231205,103000,551071855,2800,2790,2800,2785,2000
20231205,102900,545494095,2795,2820,2820,2795,8248
20231205,102800,522414220,2805,2805,2820,2805,2132
20231205,102700,516433945,2820,2825,2825,2820,9
20231205,102600,516408540,2825,2825,2825,2820,13
20231205,102500,516371840,2825,2820,2825,2820,1703
20231205,102400,511565925,2825,2810,2825,2800,17649
20231205,102300,462033990,2815,2820,2820,2800,5003
20231205,102200,448016015,2820,2835,2835,2805,13976
20231205,102100,408744165,2835,2820,2835,2820,5000
20231205,102000,394581725,2835,2790,2835,2790,4224
20231205,101900,382760650,2805,2800,2805,2790,7940
20231205,101800,360578270,2805,2810,2810,2805,2428
20231205,101700,353762730,2820,2825,2825,2815,1459
20231205,101600,349650075,2840,2845,2845,2820,7505
20231205,101500,328471450,2835,2835,2845,2835,6100
20231205,101400,311142190,2835,2820,2835,2820,511
20231205,101300,309696010,2815,2820,2820,2815,101
20231205,101200,309411195,2820,2835,2835,2820,427
20231205,101100,308206680,2835,2835,2840,2820,478
20231205,101000,306857170,2850,2820,2850,2810,8863
20231205,100900,281762980,2820,2820,2820,2810,1354
20231205,100800,277944710,2820,2820,2820,2820,1392
20231205,100700,274019270,2820,2820,2820,2815,110
20231205,100600,273709365,2820,2800,2820,2800,1582
20231205,100500,269264610,2800,2800,2800,2800,0
20231205,100400,269264610,2800,2795,2800,2795,110
20231205,100300,268957110,2800,2800,2800,2800,110
20231205,100200,268649110,2805,2805,2805,2805,0
20231205,100100,268649110,2805,2795,2805,2795,4025
20231205,100000,257365430,2800,2800,2800,2800,535
20231205,095900,255867430,2805,2785,2805,2785,1000
20231205,095800,253072830,2785,2785,2790,2785,501
20231205,095700,251677540,2785,2785,2785,2785,482
20231205,095600,250335170,2785,2785,2785,2785,50
20231205,095500,250195920,2780,2790,2790,2780,419
20231205,095400,249030745,2790,2795,2795,2790,1393
20231205,095300,245139275,2810,2810,2810,2810,0
20231205,095200,245139275,2810,2810,2810,2810,450
20231205,095100,243874775,2810,2810,2810,2810,500
20231205,095000,242469775,2810,2810,2810,2810,1
20231205,094900,242466965,2810,2810,2810,2810,330
20231205,094800,241539665,2810,2810,2810,2810,25
20231205,094700,241469415,2810,2790,2810,2790,4
20231205,094600,241458235,2810,2790,2810,2785,145
20231205,094500,241054285,2805,2805,2805,2805,0
20231205,094400,241054285,2805,2795,2805,2795,9318
20231205,094300,214960975,2790,2780,2790,2780,990
20231205,094200,212200315,2780,2785,2790,2780,401
20231205,094100,211085240,2790,2790,2790,2790,1
20231205,094000,211082450,2780,2780,2780,2780,3769
20231205,093900,200604630,2780,2780,2780,2780,172
20231205,093800,200126470,2785,2785,2785,2785,1043
20231205,093700,197221715,2790,2790,2790,2790,20
20231205,093600,197165915,2790,2795,2795,2790,932
20231205,093500,194565620,2795,2795,2795,2795,1000
20231205,093400,191770620,2795,2800,2800,2790,15
20231205,093300,191728640,2795,2795,2795,2795,51
20231205,093200,191586095,2795,2795,2795,2795,0
20231205,093100,191586095,2795,2790,2795,2790,679
20231205,093000,189691680,2790,2795,2795,2785,5024
20231205,092900,175699625,2795,2785,2795,2785,2045
20231205,092800,170004050,2795,2795,2795,2795,1
20231205,092700,170001255,2795,2795,2795,2795,10
20231205,092600,169973305,2795,2790,2795,2780,667
20231205,092500,168115290,2800,2800,2800,2800,0
20231205,092400,168115290,2800,2800,2800,2800,1051
20231205,092300,165172490,2800,2790,2800,2790,4672
20231205,092200,152107465,2800,2805,2805,2795,371
20231205,092100,151069690,2800,2800,2805,2800,243
20231205,092000,150389280,2805,2790,2805,2790,128
20231205,091900,150032120,2805,2800,2805,2800,384
20231205,091800,148956875,2800,2800,2800,2785,10
20231205,091700,148928935,2800,2800,2805,2800,479
20231205,091600,147586605,2800,2800,2800,2790,270
20231205,091500,146830615,2800,2815,2815,2785,501
20231205,091400,145431865,2820,2820,2820,2820,0
20231205,091300,145431865,2820,2770,2835,2770,10164
20231205,091200,116948370,2770,2770,2770,2770,0
20231205,091100,116948370,2770,2760,2770,2760,20
20231205,091000,116893150,2770,2745,2770,2740,4362
20231205,090900,104922430,2755,2755,2755,2745,142
20231205,090800,104531400,2755,2755,2755,2755,3531
20231205,090700,94803495,2760,2735,2760,2735,622
20231205,090600,93098970,2740,2755,2755,2740,111
20231205,090500,92794815,2755,2755,2755,2755,167
20231205,090400,92334730,2755,2760,2760,2750,1438
20231205,090300,88376670,2755,2735,2780,2735,1441
20231205,090200,84428290,2735,2770,2785,2730,13694
20231205,090100,46817525,2790,2770,2790,2770,2351
20231205,090000,40268845,2800,2750,2870,2750,14455