stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,210500,3964773905,2870,2870,2870,2870,31718
20231208,210400,3964773905,2870,2870,2870,2870,0
20231208,210300,3964773905,2870,2870,2870,2870,0
20231208,210200,3964773905,2870,2870,2870,2870,0
20231208,210100,3964773905,2870,2870,2870,2870,0
20231208,210000,3964773905,2870,2870,2870,2870,0
20231208,205900,3964773905,2870,2870,2870,2870,0
20231208,205800,3964773905,2870,2870,2870,2870,0
20231208,205700,3964773905,2870,2870,2870,2870,0
20231208,205600,3964773905,2870,2870,2870,2870,0
20231208,205500,3964773905,2870,2870,2870,2870,0
20231208,205400,3964773905,2870,2870,2870,2870,0
20231208,205300,3964773905,2870,2870,2870,2870,0
20231208,205200,3964773905,2870,2870,2870,2870,0
20231208,205100,3964773905,2870,2870,2870,2870,0
20231208,205000,3964773905,2870,2870,2870,2870,0
20231208,204900,3964773905,2870,2870,2870,2870,0
20231208,204800,3964773905,2870,2870,2870,2870,0
20231208,204700,3964773905,2870,2870,2870,2870,0
20231208,204600,3964773905,2870,2870,2870,2870,0
20231208,204500,3964773905,2870,2870,2870,2870,0
20231208,204400,3964773905,2870,2870,2870,2870,0
20231208,204300,3964773905,2870,2870,2870,2870,0
20231208,204200,3964773905,2870,2870,2870,2870,0
20231208,204100,3964773905,2870,2870,2870,2870,0
20231208,204000,3964773905,2870,2870,2870,2870,0
20231208,203900,3964773905,2870,2870,2870,2870,0
20231208,203800,3964773905,2870,2870,2870,2870,0
20231208,203700,3964773905,2870,2870,2870,2870,0
20231208,203600,3964773905,2870,2870,2870,2870,0
20231208,203500,3964773905,2870,2870,2870,2870,31718
20231208,203400,3964773905,2870,2870,2870,2870,0
20231208,203300,3964773905,2870,2870,2870,2870,0
20231208,203200,3964773905,2870,2870,2870,2870,0
20231208,203100,3964773905,2870,2870,2870,2870,0
20231208,203000,3964773905,2870,2870,2870,2870,0
20231208,202900,3964773905,2870,2870,2870,2870,0
20231208,202800,3964773905,2870,2870,2870,2870,0
20231208,202700,3964773905,2870,2870,2870,2870,0
20231208,202600,3964773905,2870,2870,2870,2870,0
20231208,202500,3964773905,2870,2870,2870,2870,0
20231208,202400,3964773905,2870,2870,2870,2870,0
20231208,202300,3964773905,2870,2870,2870,2870,0
20231208,202200,3964773905,2870,2870,2870,2870,0
20231208,202100,3964773905,2870,2870,2870,2870,0
20231208,202000,3964773905,2870,2870,2870,2870,0
20231208,201900,3964773905,2870,2870,2870,2870,0
20231208,201800,3964773905,2870,2870,2870,2870,0
20231208,201700,3964773905,2870,2870,2870,2870,0
20231208,201600,3964773905,2870,2870,2870,2870,0
20231208,201500,3964773905,2870,2870,2870,2870,0
20231208,201400,3964773905,2870,2870,2870,2870,0
20231208,201300,3964773905,2870,2870,2870,2870,0
20231208,201200,3964773905,2870,2870,2870,2870,0
20231208,201100,3964773905,2870,2870,2870,2870,0
20231208,201000,3964773905,2870,2870,2870,2870,0
20231208,200900,3964773905,2870,2870,2870,2870,0
20231208,200800,3964773905,2870,2870,2870,2870,0
20231208,200700,3964773905,2870,2870,2870,2870,0
20231208,200600,3964773905,2870,2870,2870,2870,0
20231208,200500,3964773905,2870,2870,2870,2870,31718
20231208,200400,3964773905,2870,2870,2870,2870,0
20231208,200300,3964773905,2870,2870,2870,2870,0
20231208,200200,3964773905,2870,2870,2870,2870,0
20231208,200100,3964773905,2870,2870,2870,2870,0
20231208,200000,3964773905,2870,2870,2870,2870,0
20231208,195900,3964773905,2870,2870,2870,2870,0
20231208,195800,3964773905,2870,2870,2870,2870,0
20231208,195700,3964773905,2870,2870,2870,2870,0
20231208,195600,3964773905,2870,2870,2870,2870,0
20231208,195500,3964773905,2870,2870,2870,2870,0
20231208,195400,3964773905,2870,2870,2870,2870,0
20231208,195300,3964773905,2870,2870,2870,2870,0
20231208,195200,3964773905,2870,2870,2870,2870,0
20231208,195100,3964773905,2870,2870,2870,2870,0
20231208,195000,3964773905,2870,2870,2870,2870,0
20231208,194900,3964773905,2870,2870,2870,2870,0
20231208,194800,3964773905,2870,2870,2870,2870,0
20231208,194700,3964773905,2870,2870,2870,2870,0
20231208,194600,3964773905,2870,2870,2870,2870,0
20231208,194500,3964773905,2870,2870,2870,2870,0
20231208,194400,3964773905,2870,2870,2870,2870,0
20231208,194300,3964773905,2870,2870,2870,2870,0
20231208,194200,3964773905,2870,2870,2870,2870,0
20231208,194100,3964773905,2870,2870,2870,2870,0
20231208,194000,3964773905,2870,2870,2870,2870,0
20231208,193900,3964773905,2870,2870,2870,2870,0
20231208,193800,3964773905,2870,2870,2870,2870,0
20231208,193700,3964773905,2870,2870,2870,2870,0
20231208,193600,3964773905,2870,2870,2870,2870,0
20231208,193500,3964773905,2870,2870,2870,2870,31718
20231208,193400,3964773905,2870,2870,2870,2870,0
20231208,193300,3964773905,2870,2870,2870,2870,0
20231208,193200,3964773905,2870,2870,2870,2870,0
20231208,193100,3964773905,2870,2870,2870,2870,0
20231208,193000,3964773905,2870,2870,2870,2870,0
20231208,192900,3964773905,2870,2870,2870,2870,0
20231208,192800,3964773905,2870,2870,2870,2870,0
20231208,192700,3964773905,2870,2870,2870,2870,0
20231208,192600,3964773905,2870,2870,2870,2870,0
20231208,192500,3964773905,2870,2870,2870,2870,0
20231208,192400,3964773905,2870,2870,2870,2870,0
20231208,192300,3964773905,2870,2870,2870,2870,0
20231208,192200,3964773905,2870,2870,2870,2870,0
20231208,192100,3964773905,2870,2870,2870,2870,0
20231208,192000,3964773905,2870,2870,2870,2870,0
20231208,191900,3964773905,2870,2870,2870,2870,0
20231208,191800,3964773905,2870,2870,2870,2870,0
20231208,191700,3964773905,2870,2870,2870,2870,0
20231208,191600,3964773905,2870,2870,2870,2870,0
20231208,191500,3964773905,2870,2870,2870,2870,0
20231208,191400,3964773905,2870,2870,2870,2870,0
20231208,191300,3964773905,2870,2870,2870,2870,0
20231208,191200,3964773905,2870,2870,2870,2870,0
20231208,191100,3964773905,2870,2870,2870,2870,0
20231208,191000,3964773905,2870,2870,2870,2870,0
20231208,190900,3964773905,2870,2870,2870,2870,0
20231208,190800,3964773905,2870,2870,2870,2870,0
20231208,190700,3964773905,2870,2870,2870,2870,0
20231208,190600,3964773905,2870,2870,2870,2870,0
20231208,190500,3964773905,2870,2870,2870,2870,31718
20231208,190400,3964773905,2870,2870,2870,2870,0
20231208,190300,3964773905,2870,2870,2870,2870,0
20231208,190200,3964773905,2870,2870,2870,2870,0
20231208,190100,3964773905,2870,2870,2870,2870,0
20231208,190000,3964773905,2870,2870,2870,2870,0
20231208,185900,3964773905,2870,2870,2870,2870,0
20231208,185800,3964773905,2870,2870,2870,2870,0
20231208,185700,3964773905,2870,2870,2870,2870,0
20231208,185600,3964773905,2870,2870,2870,2870,0
20231208,185500,3964773905,2870,2870,2870,2870,0
20231208,185400,3964773905,2870,2870,2870,2870,0
20231208,185300,3964773905,2870,2870,2870,2870,0
20231208,185200,3964773905,2870,2870,2870,2870,0
20231208,185100,3964773905,2870,2870,2870,2870,0
20231208,185000,3964773905,2870,2870,2870,2870,0
20231208,184900,3964773905,2870,2870,2870,2870,0
20231208,184800,3964773905,2870,2870,2870,2870,0
20231208,184700,3964773905,2870,2870,2870,2870,0
20231208,184600,3964773905,2870,2870,2870,2870,0
20231208,184500,3964773905,2870,2870,2870,2870,0
20231208,184400,3964773905,2870,2870,2870,2870,0
20231208,184300,3964773905,2870,2870,2870,2870,0
20231208,184200,3964773905,2870,2870,2870,2870,0
20231208,184100,3964773905,2870,2870,2870,2870,0
20231208,184000,3964773905,2870,2870,2870,2870,0
20231208,183900,3964773905,2870,2870,2870,2870,0
20231208,183800,3964773905,2870,2870,2870,2870,0
20231208,183700,3964773905,2870,2870,2870,2870,0
20231208,183600,3964773905,2870,2870,2870,2870,0
20231208,183500,3964773905,2870,2870,2870,2870,31718
20231208,183400,3964773905,2870,2870,2870,2870,0
20231208,183300,3964773905,2870,2870,2870,2870,0
20231208,183200,3964773905,2870,2870,2870,2870,0
20231208,183100,3964773905,2870,2870,2870,2870,0
20231208,183000,3964773905,2870,2870,2870,2870,0
20231208,182900,3964773905,2870,2870,2870,2870,0
20231208,182800,3964773905,2870,2870,2870,2870,0
20231208,182700,3964773905,2870,2870,2870,2870,0
20231208,182600,3964773905,2870,2870,2870,2870,0
20231208,182500,3964773905,2870,2870,2870,2870,0
20231208,182400,3964773905,2870,2870,2870,2870,0
20231208,182300,3964773905,2870,2870,2870,2870,0
20231208,182200,3964773905,2870,2870,2870,2870,0
20231208,182100,3964773905,2870,2870,2870,2870,0
20231208,182000,3964773905,2870,2870,2870,2870,0
20231208,181900,3964773905,2870,2870,2870,2870,0
20231208,181800,3964773905,2870,2870,2870,2870,0
20231208,181700,3964773905,2870,2870,2870,2870,0
20231208,181600,3964773905,2870,2870,2870,2870,0
20231208,181500,3964773905,2870,2870,2870,2870,0
20231208,181400,3964773905,2870,2870,2870,2870,0
20231208,181300,3964773905,2870,2870,2870,2870,0
20231208,181200,3964773905,2870,2870,2870,2870,0
20231208,181100,3964773905,2870,2870,2870,2870,0
20231208,181000,3964773905,2870,2870,2870,2870,0
20231208,180900,3964773905,2870,2870,2870,2870,0
20231208,180800,3964773905,2870,2870,2870,2870,0
20231208,180700,3964773905,2870,2870,2870,2870,0
20231208,180600,3964773905,2870,2870,2870,2870,0
20231208,180500,3964773905,2870,2870,2870,2870,31718
20231208,180400,3964773905,2870,2870,2870,2870,0
20231208,180300,3964773905,2870,2870,2870,2870,0
20231208,180200,3964773905,2870,2870,2870,2870,0
20231208,180100,3964773905,2870,2870,2870,2870,0
20231208,180000,3964773905,2870,2870,2870,2870,0
20231208,175900,3964773905,2870,2870,2870,2870,0
20231208,175800,3964773905,2870,2870,2870,2870,0
20231208,175700,3964773905,2870,2870,2870,2870,0
20231208,175600,3964773905,2870,2870,2870,2870,0
20231208,175500,3964773905,2870,2870,2870,2870,0
20231208,175400,3964773905,2870,2870,2870,2870,0
20231208,175300,3964773905,2870,2870,2870,2870,0
20231208,175200,3964773905,2870,2870,2870,2870,0
20231208,175100,3964773905,2870,2870,2870,2870,0
20231208,175000,3964773905,2870,2870,2870,2870,0
20231208,174900,3964773905,2870,2870,2870,2870,0
20231208,174800,3964773905,2870,2870,2870,2870,0
20231208,174700,3964773905,2870,2870,2870,2870,0
20231208,174600,3964773905,2870,2870,2870,2870,0
20231208,174500,3964773905,2870,2870,2870,2870,0
20231208,174400,3964773905,2870,2870,2870,2870,0
20231208,174300,3964773905,2870,2870,2870,2870,0
20231208,174200,3964773905,2870,2870,2870,2870,0
20231208,174100,3964773905,2870,2870,2870,2870,0
20231208,174000,3964773905,2870,2870,2870,2870,0
20231208,173900,3964773905,2870,2870,2870,2870,0
20231208,173800,3964773905,2870,2870,2870,2870,0
20231208,173700,3964773905,2870,2870,2870,2870,0
20231208,173600,3964773905,2870,2870,2870,2870,0
20231208,173500,3964773905,2870,2870,2870,2870,31718
20231208,173400,3964773905,2870,2870,2870,2870,0
20231208,173300,3964773905,2870,2870,2870,2870,0
20231208,173200,3964773905,2870,2870,2870,2870,0
20231208,173100,3964773905,2870,2870,2870,2870,0
20231208,173000,3964773905,2870,2870,2870,2870,0
20231208,172900,3964773905,2870,2870,2870,2870,0
20231208,172800,3964773905,2870,2870,2870,2870,0
20231208,172700,3964773905,2870,2870,2870,2870,0
20231208,172600,3964773905,2870,2870,2870,2870,0
20231208,172500,3964773905,2870,2870,2870,2870,0
20231208,172400,3964773905,2870,2870,2870,2870,0
20231208,172300,3964773905,2870,2870,2870,2870,0
20231208,172200,3964773905,2870,2870,2870,2870,0
20231208,172100,3964773905,2870,2870,2870,2870,0
20231208,172000,3964773905,2870,2870,2870,2870,0
20231208,171900,3964773905,2870,2870,2870,2870,0
20231208,171800,3964773905,2870,2870,2870,2870,0
20231208,171700,3964773905,2870,2870,2870,2870,0
20231208,171600,3964773905,2870,2870,2870,2870,0
20231208,171500,3964773905,2870,2870,2870,2870,0
20231208,171400,3964773905,2870,2870,2870,2870,0
20231208,171300,3964773905,2870,2870,2870,2870,0
20231208,171200,3964773905,2870,2870,2870,2870,0
20231208,171100,3964773905,2870,2870,2870,2870,0
20231208,171000,3964773905,2870,2870,2870,2870,0
20231208,170900,3964773905,2870,2870,2870,2870,0
20231208,170800,3964773905,2870,2870,2870,2870,0
20231208,170700,3964773905,2870,2870,2870,2870,0
20231208,170600,3964773905,2870,2870,2870,2870,0
20231208,170500,3964773905,2870,2870,2870,2870,31718
20231208,170400,3964773905,2870,2870,2870,2870,0
20231208,170300,3964773905,2870,2870,2870,2870,0
20231208,170200,3964773905,2870,2870,2870,2870,0
20231208,170100,3964773905,2870,2870,2870,2870,0
20231208,170000,3964773905,2870,2870,2870,2870,0
20231208,165900,3964773905,2870,2870,2870,2870,0
20231208,165800,3964773905,2870,2870,2870,2870,0
20231208,165700,3964773905,2870,2870,2870,2870,0
20231208,165600,3964773905,2870,2870,2870,2870,0
20231208,165500,3964773905,2870,2870,2870,2870,0
20231208,165400,3964773905,2870,2870,2870,2870,0
20231208,165300,3964773905,2870,2870,2870,2870,0
20231208,165200,3964773905,2870,2870,2870,2870,0
20231208,165100,3964773905,2870,2870,2870,2870,0
20231208,165000,3964773905,2870,2870,2870,2870,0
20231208,164900,3964773905,2870,2870,2870,2870,0
20231208,164800,3964773905,2870,2870,2870,2870,0
20231208,164700,3964773905,2870,2870,2870,2870,0
20231208,164600,3964773905,2870,2870,2870,2870,0
20231208,164500,3964773905,2870,2870,2870,2870,0
20231208,164400,3964773905,2870,2870,2870,2870,0
20231208,164300,3964773905,2870,2870,2870,2870,0
20231208,164200,3964773905,2870,2870,2870,2870,0
20231208,164100,3964773905,2870,2870,2870,2870,0
20231208,164000,3964773905,2870,2870,2870,2870,0
20231208,163900,3964773905,2870,2870,2870,2870,0
20231208,163800,3964773905,2870,2870,2870,2870,0
20231208,163700,3964773905,2870,2870,2870,2870,0
20231208,163600,3964773905,2870,2870,2870,2870,0
20231208,163500,3964773905,2870,2870,2870,2870,31718
20231208,163400,3964773905,2870,2870,2870,2870,0
20231208,163300,3964773905,2870,2870,2870,2870,0
20231208,163200,3964773905,2870,2870,2870,2870,0
20231208,163100,3964773905,2870,2870,2870,2870,0
20231208,163000,3964773905,2870,2870,2870,2870,0
20231208,162900,3964773905,2870,2870,2870,2870,0
20231208,162800,3964773905,2870,2870,2870,2870,0
20231208,162700,3964773905,2870,2870,2870,2870,0
20231208,162600,3964773905,2870,2870,2870,2870,0
20231208,162500,3964773905,2870,2870,2870,2870,0
20231208,162400,3964773905,2870,2870,2870,2870,0
20231208,162300,3964773905,2870,2870,2870,2870,0
20231208,162200,3964773905,2870,2870,2870,2870,0
20231208,162100,3964773905,2870,2870,2870,2870,0
20231208,162000,3964773905,2870,2870,2870,2870,0
20231208,161900,3964773905,2870,2870,2870,2870,0
20231208,161800,3964773905,2870,2870,2870,2870,0
20231208,161700,3964773905,2870,2870,2870,2870,0
20231208,161600,3964773905,2870,2870,2870,2870,0
20231208,161500,3964773905,2870,2870,2870,2870,0
20231208,161400,3964773905,2870,2870,2870,2870,0
20231208,161300,3964773905,2870,2870,2870,2870,0
20231208,161200,3964773905,2870,2870,2870,2870,0
20231208,161100,3964773905,2870,2870,2870,2870,0
20231208,161000,3964773905,2870,2870,2870,2870,0
20231208,160900,3964773905,2870,2870,2870,2870,0
20231208,160800,3964773905,2870,2870,2870,2870,0
20231208,160700,3964773905,2870,2870,2870,2870,0
20231208,160600,3964773905,2870,2870,2870,2870,0
20231208,160500,3964773905,2870,2870,2870,2870,31718
20231208,160400,3964773905,2870,2870,2870,2870,0
20231208,160300,3964773905,2870,2870,2870,2870,0
20231208,160200,3964773905,2870,2870,2870,2870,0
20231208,160100,3964773905,2870,2870,2870,2870,0
20231208,160000,3964773905,2870,2870,2870,2870,0
20231208,155900,3964773905,2870,2870,2870,2870,0
20231208,155800,3964773905,2870,2870,2870,2870,0
20231208,155700,3964773905,2870,2870,2870,2870,0
20231208,155600,3964773905,2870,2870,2870,2870,0
20231208,155500,3964773905,2870,2870,2870,2870,0
20231208,155400,3964773905,2870,2870,2870,2870,0
20231208,155300,3964773905,2870,2870,2870,2870,0
20231208,155200,3964773905,2870,2870,2870,2870,0
20231208,155100,3964773905,2870,2870,2870,2870,0
20231208,155000,3964773905,2870,2870,2870,2870,0
20231208,154900,3964773905,2870,2870,2870,2870,0
20231208,154800,3964773905,2870,2870,2870,2870,0
20231208,154700,3964773905,2870,2870,2870,2870,0
20231208,154600,3964773905,2870,2870,2870,2870,0
20231208,154500,3964773905,2870,2870,2870,2870,0
20231208,154400,3964773905,2870,2870,2870,2870,0
20231208,154300,3964773905,2870,2870,2870,2870,0
20231208,154200,3964773905,2870,2870,2870,2870,0
20231208,154100,3964773905,2870,2870,2870,2870,0
20231208,154000,3964773905,2870,2870,2870,2870,0
20231208,153900,3964773905,2870,2870,2870,2870,0
20231208,153800,3964773905,2870,2870,2870,2870,0
20231208,153700,3964773905,2870,2870,2870,2870,0
20231208,153600,3964773905,2870,2870,2870,2870,0
20231208,153500,3964773905,2870,2870,2870,2870,31718
20231208,153400,3964773905,2870,2870,2870,2870,0
20231208,153300,3964773905,2870,2870,2870,2870,0
20231208,153200,3964773905,2870,2870,2870,2870,0
20231208,153100,3964773905,2870,2870,2870,2870,0
20231208,153000,3964773905,2870,2870,2870,2870,31718
20231208,152900,3873743245,2900,2900,2900,2900,0
20231208,152800,3873743245,2900,2900,2900,2900,0
20231208,152700,3873743245,2900,2900,2900,2900,0
20231208,152600,3873743245,2900,2900,2900,2900,0
20231208,152500,3873743245,2900,2900,2900,2900,0
20231208,152400,3873743245,2900,2900,2900,2900,0
20231208,152300,3873743245,2900,2900,2900,2900,0
20231208,152200,3873743245,2900,2900,2900,2900,0
20231208,152100,3873743245,2900,2900,2900,2900,0
20231208,152000,3873743245,2900,2900,2900,2900,0
20231208,151900,3873743245,2900,2885,2900,2870,1430
20231208,151800,3869620750,2895,2885,2895,2880,6355
20231208,151700,3851303310,2880,2905,2905,2880,5509
20231208,151600,3835399910,2915,2905,2915,2890,29711
20231208,151500,3749219345,2920,2920,2940,2905,3542
20231208,151400,3738899205,2920,2950,2950,2920,12467
20231208,151300,3702451825,2950,2930,2950,2925,210
20231208,151200,3701834795,2930,2935,2935,2930,1865
20231208,151100,3696368845,2930,2950,2950,2930,344
20231208,151000,3695360885,2950,2940,2950,2930,11001
20231208,150900,3663087955,2930,2960,2960,2930,2710
20231208,150800,3655132085,2955,2955,2955,2940,3396
20231208,150700,3645099965,2935,2955,2955,2935,1599
20231208,150600,3640406800,2955,2945,2960,2930,6377
20231208,150500,3621695075,2960,2970,2970,2950,8438
20231208,150400,3596788785,2950,2955,2970,2950,1260
20231208,150300,3593065975,2960,2950,2960,2940,22203
20231208,150200,3527595845,2950,2950,2965,2950,4248
20231208,150100,3515063855,2965,2950,2965,2950,396
20231208,150000,3513895340,2965,2965,2965,2950,7898
20231208,145900,3490582770,2950,2965,2965,2950,1154
20231208,145800,3487173955,2965,2955,2965,2950,5001
20231208,145700,3472401545,2955,2955,2955,2955,42
20231208,145600,3472277435,2970,2955,2970,2955,1391
20231208,145500,3468167015,2960,2970,2970,2955,21566
20231208,145400,3404397670,2975,2975,2975,2960,52
20231208,145300,3404243720,2960,2980,2980,2960,3123
20231208,145200,3394980420,2990,2975,2995,2970,11737
20231208,145100,3360119670,2970,2975,2975,2970,2937
20231208,145000,3351384900,2975,2995,2995,2970,2281
20231208,144900,3344582350,2990,2990,2990,2990,3000
20231208,144800,3335612350,2990,2990,2990,2990,211
20231208,144700,3334981460,2970,2970,2970,2970,467
20231208,144600,3333594470,2995,2980,2995,2980,4000
20231208,144500,3321628270,2980,2985,2985,2980,1091
20231208,144400,3318375590,2985,2985,2985,2985,53
20231208,144300,3318217385,2985,2970,2985,2970,3212
20231208,144200,3308668660,2970,2960,2970,2960,108
20231208,144100,3308347910,2970,2960,2970,2960,6350
20231208,144000,3289546850,2965,2965,2965,2965,95
20231208,143900,3289265175,2975,2975,2975,2965,439
20231208,143800,3287962990,2970,2980,2980,2970,2330
20231208,143700,3281025380,2990,2985,2990,2980,1537
20231208,143600,3276442430,2990,2990,2990,2990,1300
20231208,143500,3272555430,2990,2990,2990,2980,20419
20231208,143400,3211507070,2995,2995,2995,2990,12673
20231208,143300,3173611525,3000,3015,3015,2995,7855
20231208,143200,3150009725,3020,3020,3020,3020,1
20231208,143100,3150006705,3035,3035,3035,3035,156
20231208,143000,3149533245,3035,3020,3035,3020,353
20231208,142900,3148467150,3020,3020,3020,3020,97
20231208,142800,3148174210,3020,3020,3020,3020,636
20231208,142700,3146253490,3015,3015,3015,3015,5
20231208,142600,3146238415,3020,3020,3020,3020,12
20231208,142500,3146202175,3020,3015,3020,3015,6
20231208,142400,3146184075,3015,3020,3020,3015,709
20231208,142300,3144044425,3015,3020,3020,3015,1135
20231208,142200,3140618890,3035,3025,3035,3025,521
20231208,142100,3139042855,3025,3035,3035,3025,669
20231208,142000,3137017630,3035,3035,3035,3035,0
20231208,141900,3137017630,3035,3030,3035,3030,13
20231208,141800,3136978225,3040,3040,3040,3040,119
20231208,141700,3136616465,3025,3025,3025,3025,32
20231208,141600,3136519665,3025,3025,3025,3025,1
20231208,141500,3136516640,3040,3035,3040,3035,1078
20231208,141400,3133242220,3035,3035,3035,3035,0
20231208,141300,3133242220,3035,3035,3040,3035,412
20231208,141200,3131990555,3045,3045,3045,3045,0
20231208,141100,3131990555,3045,3035,3045,3035,2342
20231208,141000,3124864825,3040,3035,3040,3025,228
20231208,140900,3124172850,3035,3035,3040,3035,334
20231208,140800,3123159150,3035,3035,3035,3035,0
20231208,140700,3123159150,3035,3025,3035,3025,1208
20231208,140600,3119497960,3030,3025,3030,3025,472
20231208,140500,3118068710,3020,3020,3025,3020,78
20231208,140400,3117833145,3030,3030,3030,3030,1472
20231208,140300,3113372985,3030,3030,3030,3030,1202
20231208,140200,3109730925,3035,3035,3035,3035,99
20231208,140100,3109430460,3035,3040,3045,3010,3405
20231208,140000,3099082220,3040,3030,3040,3030,5773
20231208,135900,3081572600,3025,3000,3025,3000,6135
20231208,135800,3063092160,3000,3010,3020,3000,4673
20231208,135700,3049041510,3010,3010,3010,3010,1802
20231208,135600,3043617490,3010,3015,3015,3005,3723
20231208,135500,3032429140,3025,3015,3025,3015,3512
20231208,135400,3021807500,3015,2990,3015,2990,10095
20231208,135300,2991487265,2985,2980,2985,2980,1526
20231208,135200,2986932505,2980,2985,2990,2980,2386
20231208,135100,2979812290,2980,2965,2980,2960,4853
20231208,135000,2965391185,2965,2965,2965,2965,1100
20231208,134900,2962129685,2975,2970,2975,2960,5384
20231208,134800,2946186220,2970,2970,2970,2970,884
20231208,134700,2943560740,2980,2975,2980,2970,1620
20231208,134600,2938733865,2970,2970,2975,2965,929
20231208,134500,2935979035,2975,2985,2985,2970,1877
20231208,134400,2930388245,2985,2980,2985,2980,4077
20231208,134300,2918238780,2985,2980,2985,2970,1600
20231208,134200,2913478740,2980,2985,2985,2980,55
20231208,134100,2913314590,2975,2985,2985,2975,1021
20231208,134000,2910277045,2985,2975,2985,2970,1121
20231208,133900,2906932620,2985,2985,2985,2980,1712
20231208,133800,2901822350,2985,2970,2985,2970,3792
20231208,133700,2890532105,2975,2960,2975,2960,3057
20231208,133600,2881460060,2970,2965,2970,2955,1657
20231208,133500,2876556070,2960,2990,2990,2950,16074
20231208,133400,2829025005,2975,3010,3010,2975,25097
20231208,133300,2754110920,3000,3020,3020,2995,7259
20231208,133200,2732343655,3020,3010,3025,3000,2883
20231208,133100,2723682515,3035,3005,3050,3005,3841
20231208,133000,2712072475,3020,3005,3020,3005,1311
20231208,132900,2708119340,3005,3020,3020,2990,3918
20231208,132800,2696376170,3000,3075,3075,3000,15543
20231208,132700,2649271830,3080,3050,3150,3030,38636
20231208,132600,2529431355,3050,3010,3050,3010,6739
20231208,132500,2509008305,3000,3030,3035,3000,21844
20231208,132400,2443379945,3015,3020,3020,3015,2520
20231208,132300,2435781610,3030,3030,3030,3030,0
20231208,132200,2435781610,3030,3030,3030,3030,702
20231208,132100,2433654550,3030,3020,3030,3020,1333
20231208,132000,2429615910,3015,3040,3040,3015,4830
20231208,131900,2414998710,3050,3050,3050,3050,0
20231208,131800,2414998710,3050,3050,3050,3050,0
20231208,131700,2414998710,3050,3050,3050,3050,0
20231208,131600,2414998710,3050,3050,3050,3050,2880
20231208,131500,2406214710,3050,3050,3050,3050,1606
20231208,131400,2401316410,3070,3070,3070,3070,0
20231208,131300,2401316410,3070,3070,3070,3070,0
20231208,131200,2401316410,3070,3055,3070,3055,11
20231208,131100,2401282790,3070,3070,3070,3070,0
20231208,131000,2401282790,3070,3070,3070,3070,2
20231208,130900,2401276650,3075,3060,3075,3060,1003
20231208,130800,2398207425,3060,3050,3060,3050,401
20231208,130700,2396984335,3050,3050,3050,3050,0
20231208,130600,2396984335,3050,3050,3050,3050,12
20231208,130500,2396947735,3050,3045,3050,3045,208
20231208,130400,2396314175,3045,3045,3045,3045,9
20231208,130300,2396286770,3045,3035,3045,3035,96
20231208,130200,2395994460,3045,3040,3045,3040,148
20231208,130100,2395543805,3045,3045,3045,3040,271
20231208,130000,2394719410,3045,3045,3045,3045,322
20231208,125900,2393738920,3030,3030,3030,3030,4
20231208,125800,2393726800,3030,3030,3030,3030,1
20231208,125700,2393723770,3045,3040,3045,3040,1725
20231208,125600,2388474470,3045,3045,3045,3045,0
20231208,125500,2388474470,3045,3045,3045,3045,0
20231208,125400,2388474470,3045,3030,3045,3030,263
20231208,125300,2387677550,3050,3050,3050,3050,0
20231208,125200,2387677550,3050,3050,3050,3050,0
20231208,125100,2387677550,3050,3035,3050,3030,51
20231208,125000,2387522920,3050,3040,3050,3035,3135
20231208,124900,2377964270,3050,3050,3050,3050,436
20231208,124800,2376634470,3050,3050,3050,3050,101
20231208,124700,2376326420,3050,3050,3050,3050,1
20231208,124600,2376323370,3050,3045,3050,3045,1203
20231208,124500,2372660230,3045,3030,3045,3030,3509
20231208,124400,2361980440,3040,3030,3045,3030,1075
20231208,124300,2358714220,3040,3045,3045,3025,247
20231208,124200,2357962690,3045,3045,3045,3045,12
20231208,124100,2357926150,3045,3035,3045,3030,304
20231208,124000,2357003230,3035,3010,3035,3010,14669
20231208,123900,2312700435,3010,3010,3010,3010,0
20231208,123800,2312700435,3010,3010,3010,3010,3
20231208,123700,2312691405,3010,2985,3010,2980,7002
20231208,123600,2291698420,2985,2985,2990,2980,2432
20231208,123500,2284448295,2990,3000,3005,2990,1529
20231208,123400,2279869155,2995,3005,3005,2995,23225
20231208,123300,2210182895,3010,3010,3010,3010,0
20231208,123200,2210182895,3010,3010,3010,3010,85
20231208,123100,2209927045,3020,3020,3020,3005,8632
20231208,123000,2183952630,3015,3035,3035,3015,18834
20231208,122900,2127004300,3035,3040,3040,3035,307
20231208,122800,2126072445,3045,3045,3045,3045,0
20231208,122700,2126072445,3045,3045,3045,3045,31
20231208,122600,2125978050,3045,3040,3045,3035,82
20231208,122500,2125728525,3020,3020,3020,3020,0
20231208,122400,2125728525,3020,3050,3050,3020,3459
20231208,122300,2115260775,3055,3055,3055,3055,360
20231208,122200,2114160975,3060,3060,3060,3060,0
20231208,122100,2114160975,3060,3050,3070,3020,20215
20231208,122000,2052483475,3050,3065,3085,3020,6813
20231208,121900,2031819325,3065,3100,3185,3050,14005
20231208,121800,1988377825,3045,3045,3125,3045,2206
20231208,121700,1981627745,3045,3045,3045,3045,2000
20231208,121600,1975537745,3025,3025,3025,3025,2
20231208,121500,1975531695,3025,3045,3045,3025,6
20231208,121400,1975513525,3035,3035,3035,3035,27
20231208,121300,1975431580,3045,3045,3045,3045,0
20231208,121200,1975431580,3045,3045,3045,3045,100
20231208,121100,1975127080,3045,3045,3045,3045,1
20231208,121000,1975124035,3025,3025,3025,3025,28
20231208,120900,1975039335,3025,3025,3025,3025,11645
20231208,120800,1939813210,3025,3025,3025,3025,0
20231208,120700,1939813210,3025,3030,3030,3020,1289
20231208,120600,1935917235,3030,3040,3040,3030,21
20231208,120500,1935853595,3035,3035,3035,3035,200
20231208,120400,1935246595,3040,3030,3040,3030,201
20231208,120300,1934637555,3040,3030,3040,3030,360
20231208,120200,1933543255,3030,3025,3030,3025,201
20231208,120100,1932934230,3025,3055,3055,3025,11032
20231208,120000,1899479330,3060,3075,3085,3055,822
20231208,115900,1896963910,3085,3075,3085,3075,938
20231208,115800,1894077005,3075,3055,3075,3055,306
20231208,115700,1893142135,3075,3075,3075,3075,100
20231208,115600,1892834635,3075,3075,3075,3075,1
20231208,115500,1892831560,3080,3060,3080,3060,102
20231208,115400,1892519400,3085,3065,3085,3065,1273
20231208,115300,1888617335,3055,3055,3055,3055,1
20231208,115200,1888614280,3050,3050,3050,3050,200
20231208,115100,1888004280,3065,3070,3070,3055,107
20231208,115000,1887677315,3070,3060,3070,3045,6337
20231208,114900,1868355710,3070,3070,3070,3070,0
20231208,114800,1868355710,3070,3070,3070,3070,1116
20231208,114700,1864929590,3070,3070,3070,3070,0
20231208,114600,1864929590,3070,3075,3075,3070,104
20231208,114500,1864610305,3075,3095,3095,3075,126
20231208,114400,1864220355,3065,3065,3065,3065,115
20231208,114300,1863867880,3065,3065,3065,3065,1
20231208,114200,1863864815,3040,3040,3040,3040,0
20231208,114100,1863864815,3040,3040,3040,3040,153
20231208,114000,1863399695,3065,3060,3065,3060,261
20231208,113900,1862599985,3065,3065,3065,3065,0
20231208,113800,1862599985,3065,3065,3065,3065,0
20231208,113700,1862599985,3065,3065,3065,3065,0
20231208,113600,1862599985,3065,3030,3065,3030,101
20231208,113500,1862293920,3050,3060,3070,3050,3381
20231208,113400,1851962330,3050,3060,3060,3050,373
20231208,113300,1850821390,3065,3055,3065,3055,3024
20231208,113200,1841572980,3055,3065,3065,3010,5728
20231208,113100,1824215940,3065,3055,3065,3045,440
20231208,113000,1822875720,3045,3085,3100,3045,7760
20231208,112900,1799188000,3085,3100,3120,3085,1205
20231208,112800,1795469330,3090,3135,3135,3090,5658
20231208,112700,1777931360,3145,3120,3145,3115,823
20231208,112600,1775361235,3120,3120,3120,3110,1700
20231208,112500,1770063815,3125,3135,3135,3125,6004
20231208,112400,1751283465,3135,3135,3135,3120,4634
20231208,112300,1736801740,3125,3130,3210,3125,18036
20231208,112200,1679496945,3130,3130,3130,3120,1015
20231208,112100,1676320105,3130,3130,3130,3120,58
20231208,112000,1676138765,3130,3130,3130,3130,0
20231208,111900,1676138765,3130,3125,3130,3120,305
20231208,111800,1675187105,3125,3125,3125,3125,30
20231208,111700,1675093355,3125,3130,3150,3125,3951
20231208,111600,1662671445,3120,3145,3145,3120,643
20231208,111500,1660659440,3165,3125,3165,3115,392
20231208,111400,1659435270,3130,3135,3135,3125,750
20231208,111300,1657088470,3135,3140,3140,3130,1908
20231208,111200,1651099440,3170,3170,3185,3145,6913
20231208,111100,1629292275,3170,3195,3195,3170,85
20231208,111000,1629020795,3195,3195,3195,3195,0
20231208,110900,1629020795,3195,3195,3195,3195,3
20231208,110800,1629011210,3190,3155,3190,3155,1975
20231208,110700,1622732165,3175,3150,3175,3150,77
20231208,110600,1622489200,3150,3190,3190,3150,7527
20231208,110500,1598689305,3175,3175,3200,3170,11697
20231208,110400,1561551635,3200,3185,3200,3175,5223
20231208,110300,1544917465,3215,3185,3215,3175,471
20231208,110200,1543421410,3185,3225,3225,3170,15405
20231208,110100,1494180825,3210,3220,3220,3210,1369
20231208,110000,1489786290,3245,3240,3245,3240,149
20231208,105900,1489303525,3245,3245,3245,3220,1127
20231208,105800,1485648950,3225,3265,3270,3200,27266
20231208,105700,1397273330,3270,3240,3270,3240,2619
20231208,105600,1388763510,3240,3225,3240,3225,9801
20231208,105500,1357103840,3220,3210,3225,3200,3142
20231208,105400,1346987315,3225,3195,3225,3195,4219
20231208,105300,1333396130,3220,3225,3225,3195,1621
20231208,105200,1328191925,3225,3225,3230,3225,8153
20231208,105100,1301865875,3230,3215,3230,3210,2951
20231208,105000,1292346255,3210,3195,3210,3195,8412
20231208,104900,1265408475,3195,3185,3195,3185,3323
20231208,104800,1254804520,3190,3175,3190,3175,2777
20231208,104700,1245970040,3175,3170,3175,3170,33
20231208,104600,1245865425,3155,3165,3170,3155,3111
20231208,104500,1236017270,3175,3160,3175,3160,5147
20231208,104400,1219703175,3160,3135,3160,3130,798
20231208,104300,1217197310,3135,3150,3150,3135,6347
20231208,104200,1197212760,3150,3185,3185,3150,432
20231208,104100,1195846525,3185,3185,3185,3185,305
20231208,104000,1194875100,3190,3160,3190,3160,15703
20231208,103900,1145092210,3160,3160,3160,3115,439
20231208,103800,1143706330,3160,3150,3160,3150,1560
20231208,103700,1138786185,3150,3135,3150,3135,4661
20231208,103600,1124131465,3135,3115,3135,3100,3008
20231208,103500,1114730240,3115,3110,3115,3080,28
20231208,103400,1114643245,3110,3110,3110,3110,59
20231208,103300,1114459755,3110,3105,3110,3105,1268
20231208,103200,1110517710,3115,3110,3115,3110,159
20231208,103100,1110022710,3110,3115,3115,3110,425
20231208,103000,1108698840,3100,3100,3100,3100,500
20231208,102900,1107148840,3100,3090,3100,3090,601
20231208,102800,1105290750,3100,3100,3100,3100,1
20231208,102700,1105287650,3090,3090,3090,3070,376
20231208,102600,1104126130,3070,3070,3070,3070,0
20231208,102500,1104126130,3070,3050,3070,3050,18220
20231208,102400,1048270720,3050,3050,3050,3050,2023
20231208,102300,1042100570,3050,3045,3050,3045,7001
20231208,102200,1020772520,3045,3040,3045,3015,2726
20231208,102100,1012485520,3040,3040,3040,3040,3517
20231208,102000,1001793840,3040,3040,3040,3040,20
20231208,101900,1001733040,3045,3040,3045,3040,1430
20231208,101800,997385835,3040,3040,3045,3040,2099
20231208,101700,991004870,3040,3040,3040,3040,1
20231208,101600,991001830,3040,3040,3040,3040,46
20231208,101500,990861990,3040,3015,3040,3015,3401
20231208,101400,980607950,3040,3040,3040,3040,0
20231208,101300,980607950,3040,3040,3040,3040,0
20231208,101200,980607950,3040,3015,3040,3015,100
20231208,101100,980306425,3040,3040,3040,3015,2935
20231208,101000,971384875,3040,3040,3040,3040,0
20231208,100900,971384875,3040,3040,3040,3040,0
20231208,100800,971384875,3040,3040,3040,3040,705
20231208,100700,969241675,3040,3040,3040,3040,1
20231208,100600,969238635,3035,3030,3035,3030,917
20231208,100500,966456290,3035,3030,3035,3015,10027
20231208,100400,936074645,3030,3030,3030,3030,101
20231208,100300,935768615,3030,3030,3030,3030,723
20231208,100200,933577925,3015,3030,3030,3015,2
20231208,100100,933571880,3015,3035,3040,3015,3203
20231208,100000,923835565,3035,3035,3035,3035,2
20231208,095900,923829495,3035,3035,3035,3035,0
20231208,095800,923829495,3035,3030,3035,3030,1500
20231208,095700,919277595,3045,3030,3045,3030,1101
20231208,095600,915931405,3030,3030,3030,3030,10
20231208,095500,915901105,3040,3010,3040,3010,1739
20231208,095400,910649315,3040,3025,3040,3020,188
20231208,095300,910081100,3025,3020,3025,3010,92
20231208,095200,909803750,3020,3055,3055,2970,8002
20231208,095100,885745475,3015,3030,3070,3015,7744
20231208,095000,862226580,3035,3060,3060,3035,2616
20231208,094900,854271020,3060,3055,3060,3035,7584
20231208,094800,831073895,3055,3020,3055,3020,745
20231208,094700,828820590,3005,3005,3005,3000,5665
20231208,094600,811797540,2985,2985,2985,2985,110
20231208,094500,811469190,2985,2985,2985,2985,1512
20231208,094400,806955870,2990,2995,2995,2960,10102
20231208,094300,776856410,2995,2970,2995,2970,6129
20231208,094200,758520635,2970,2950,2970,2950,5064
20231208,094100,743502475,2985,2950,2985,2950,9771
20231208,094000,714635975,2945,2970,2970,2945,3189
20231208,093900,705226740,2970,2970,2985,2950,10410
20231208,093800,674470605,2995,2990,2995,2975,7333
20231208,093700,652572030,2995,3020,3025,2995,22370
20231208,093600,585318130,3020,3025,3025,3020,361
20231208,093500,584227660,3025,3025,3025,3025,252
20231208,093400,583465360,3025,3030,3030,3025,813
20231208,093300,581004035,3050,3050,3050,3050,0
20231208,093200,581004035,3050,3050,3050,3050,787
20231208,093100,578603685,3050,3050,3050,3050,2
20231208,093000,578597585,3030,3055,3055,3030,285
20231208,092900,577733910,3055,3055,3055,3055,0
20231208,092800,577733910,3055,3055,3055,3015,3388
20231208,092700,567454320,3055,3055,3055,3050,540
20231208,092600,565804670,3055,3055,3055,3055,1
20231208,092500,565801615,3050,3050,3050,3040,150
20231208,092400,565344125,3050,3030,3050,3030,17
20231208,092300,565292520,3055,3030,3055,3030,32
20231208,092200,565195510,3055,3055,3055,3055,0
20231208,092100,565195510,3055,3055,3055,3055,100
20231208,092000,564890010,3055,3040,3055,3030,12532
20231208,091900,526684660,3055,3055,3055,3055,0
20231208,091800,526684660,3055,3055,3055,3055,105
20231208,091700,526363885,3045,3030,3045,3030,2746
20231208,091600,518007600,3035,3030,3040,3015,20720
20231208,091500,455266505,3060,3030,3060,3030,1176
20231208,091400,451702445,3060,3050,3085,3035,31406
20231208,091300,355625315,3070,3060,3070,3050,2421
20231208,091200,348210385,3050,3045,3055,3045,4984
20231208,091100,333008100,3040,3045,3045,3040,7563
20231208,091000,309987520,3045,3050,3050,3045,1250
20231208,090900,306175770,3050,3050,3050,3050,300
20231208,090800,305260770,3050,3000,3050,3000,21022
20231208,090700,242124060,3020,3005,3020,2995,18109
20231208,090600,187690890,3025,3035,3050,2995,11780
20231208,090500,152189880,3025,3000,3050,2995,376
20231208,090400,151059135,3000,2960,3000,2925,12210
20231208,090300,114890290,2975,3025,3025,2955,8704
20231208,090200,88938750,3050,3135,3135,2900,21466
20231208,090100,23928945,3115,3120,3135,3115,2304
20231208,090000,16735660,3135,3095,3135,3095,5404