stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211400,2435904485,2875,2875,2875,2875,14187
20231213,211300,2435904485,2875,2875,2875,2875,0
20231213,211200,2435904485,2875,2875,2875,2875,0
20231213,211100,2435904485,2875,2875,2875,2875,0
20231213,211000,2435904485,2875,2875,2875,2875,0
20231213,210900,2435904485,2875,2875,2875,2875,0
20231213,210800,2435904485,2875,2875,2875,2875,0
20231213,210700,2435904485,2875,2875,2875,2875,0
20231213,210600,2435904485,2875,2875,2875,2875,0
20231213,210500,2435904485,2875,2875,2875,2875,0
20231213,210400,2435904485,2875,2875,2875,2875,0
20231213,210300,2435904485,2875,2875,2875,2875,0
20231213,210200,2435904485,2875,2875,2875,2875,0
20231213,210100,2435904485,2875,2875,2875,2875,0
20231213,210000,2435904485,2875,2875,2875,2875,0
20231213,205900,2435904485,2875,2875,2875,2875,0
20231213,205800,2435904485,2875,2875,2875,2875,0
20231213,205700,2435904485,2875,2875,2875,2875,0
20231213,205600,2435904485,2875,2875,2875,2875,0
20231213,205500,2435904485,2875,2875,2875,2875,0
20231213,205400,2435904485,2875,2875,2875,2875,0
20231213,205300,2435904485,2875,2875,2875,2875,0
20231213,205200,2435904485,2875,2875,2875,2875,0
20231213,205100,2435904485,2875,2875,2875,2875,0
20231213,205000,2435904485,2875,2875,2875,2875,0
20231213,204900,2435904485,2875,2875,2875,2875,0
20231213,204800,2435904485,2875,2875,2875,2875,0
20231213,204700,2435904485,2875,2875,2875,2875,0
20231213,204600,2435904485,2875,2875,2875,2875,0
20231213,204500,2435904485,2875,2875,2875,2875,0
20231213,204400,2435904485,2875,2875,2875,2875,14187
20231213,204300,2435904485,2875,2875,2875,2875,0
20231213,204200,2435904485,2875,2875,2875,2875,0
20231213,204100,2435904485,2875,2875,2875,2875,0
20231213,204000,2435904485,2875,2875,2875,2875,0
20231213,203900,2435904485,2875,2875,2875,2875,0
20231213,203800,2435904485,2875,2875,2875,2875,0
20231213,203700,2435904485,2875,2875,2875,2875,0
20231213,203600,2435904485,2875,2875,2875,2875,0
20231213,203500,2435904485,2875,2875,2875,2875,0
20231213,203400,2435904485,2875,2875,2875,2875,0
20231213,203300,2435904485,2875,2875,2875,2875,0
20231213,203200,2435904485,2875,2875,2875,2875,0
20231213,203100,2435904485,2875,2875,2875,2875,0
20231213,203000,2435904485,2875,2875,2875,2875,0
20231213,202900,2435904485,2875,2875,2875,2875,0
20231213,202800,2435904485,2875,2875,2875,2875,0
20231213,202700,2435904485,2875,2875,2875,2875,0
20231213,202600,2435904485,2875,2875,2875,2875,0
20231213,202500,2435904485,2875,2875,2875,2875,0
20231213,202400,2435904485,2875,2875,2875,2875,0
20231213,202300,2435904485,2875,2875,2875,2875,0
20231213,202200,2435904485,2875,2875,2875,2875,0
20231213,202100,2435904485,2875,2875,2875,2875,0
20231213,202000,2435904485,2875,2875,2875,2875,0
20231213,201900,2435904485,2875,2875,2875,2875,0
20231213,201800,2435904485,2875,2875,2875,2875,0
20231213,201700,2435904485,2875,2875,2875,2875,0
20231213,201600,2435904485,2875,2875,2875,2875,0
20231213,201500,2435904485,2875,2875,2875,2875,0
20231213,201400,2435904485,2875,2875,2875,2875,14187
20231213,201300,2435904485,2875,2875,2875,2875,0
20231213,201200,2435904485,2875,2875,2875,2875,0
20231213,201100,2435904485,2875,2875,2875,2875,0
20231213,201000,2435904485,2875,2875,2875,2875,0
20231213,200900,2435904485,2875,2875,2875,2875,0
20231213,200800,2435904485,2875,2875,2875,2875,0
20231213,200700,2435904485,2875,2875,2875,2875,0
20231213,200600,2435904485,2875,2875,2875,2875,0
20231213,200500,2435904485,2875,2875,2875,2875,0
20231213,200400,2435904485,2875,2875,2875,2875,0
20231213,200300,2435904485,2875,2875,2875,2875,0
20231213,200200,2435904485,2875,2875,2875,2875,0
20231213,200100,2435904485,2875,2875,2875,2875,0
20231213,200000,2435904485,2875,2875,2875,2875,0
20231213,195900,2435904485,2875,2875,2875,2875,0
20231213,195800,2435904485,2875,2875,2875,2875,0
20231213,195700,2435904485,2875,2875,2875,2875,0
20231213,195600,2435904485,2875,2875,2875,2875,0
20231213,195500,2435904485,2875,2875,2875,2875,0
20231213,195400,2435904485,2875,2875,2875,2875,0
20231213,195300,2435904485,2875,2875,2875,2875,0
20231213,195200,2435904485,2875,2875,2875,2875,0
20231213,195100,2435904485,2875,2875,2875,2875,0
20231213,195000,2435904485,2875,2875,2875,2875,0
20231213,194900,2435904485,2875,2875,2875,2875,0
20231213,194800,2435904485,2875,2875,2875,2875,0
20231213,194700,2435904485,2875,2875,2875,2875,0
20231213,194600,2435904485,2875,2875,2875,2875,0
20231213,194500,2435904485,2875,2875,2875,2875,0
20231213,194400,2435904485,2875,2875,2875,2875,14187
20231213,194300,2435904485,2875,2875,2875,2875,0
20231213,194200,2435904485,2875,2875,2875,2875,0
20231213,194100,2435904485,2875,2875,2875,2875,0
20231213,194000,2435904485,2875,2875,2875,2875,0
20231213,193900,2435904485,2875,2875,2875,2875,0
20231213,193800,2435904485,2875,2875,2875,2875,0
20231213,193700,2435904485,2875,2875,2875,2875,0
20231213,193600,2435904485,2875,2875,2875,2875,0
20231213,193500,2435904485,2875,2875,2875,2875,0
20231213,193400,2435904485,2875,2875,2875,2875,0
20231213,193300,2435904485,2875,2875,2875,2875,0
20231213,193200,2435904485,2875,2875,2875,2875,0
20231213,193100,2435904485,2875,2875,2875,2875,0
20231213,193000,2435904485,2875,2875,2875,2875,0
20231213,192900,2435904485,2875,2875,2875,2875,0
20231213,192800,2435904485,2875,2875,2875,2875,0
20231213,192700,2435904485,2875,2875,2875,2875,0
20231213,192600,2435904485,2875,2875,2875,2875,0
20231213,192500,2435904485,2875,2875,2875,2875,0
20231213,192400,2435904485,2875,2875,2875,2875,0
20231213,192300,2435904485,2875,2875,2875,2875,0
20231213,192200,2435904485,2875,2875,2875,2875,0
20231213,192100,2435904485,2875,2875,2875,2875,0
20231213,192000,2435904485,2875,2875,2875,2875,0
20231213,191900,2435904485,2875,2875,2875,2875,0
20231213,191800,2435904485,2875,2875,2875,2875,0
20231213,191700,2435904485,2875,2875,2875,2875,0
20231213,191600,2435904485,2875,2875,2875,2875,0
20231213,191500,2435904485,2875,2875,2875,2875,0
20231213,191400,2435904485,2875,2875,2875,2875,14187
20231213,191300,2435904485,2875,2875,2875,2875,0
20231213,191200,2435904485,2875,2875,2875,2875,0
20231213,191100,2435904485,2875,2875,2875,2875,0
20231213,191000,2435904485,2875,2875,2875,2875,0
20231213,190900,2435904485,2875,2875,2875,2875,0
20231213,190800,2435904485,2875,2875,2875,2875,0
20231213,190700,2435904485,2875,2875,2875,2875,0
20231213,190600,2435904485,2875,2875,2875,2875,0
20231213,190500,2435904485,2875,2875,2875,2875,0
20231213,190400,2435904485,2875,2875,2875,2875,0
20231213,190300,2435904485,2875,2875,2875,2875,0
20231213,190200,2435904485,2875,2875,2875,2875,0
20231213,190100,2435904485,2875,2875,2875,2875,0
20231213,190000,2435904485,2875,2875,2875,2875,0
20231213,185900,2435904485,2875,2875,2875,2875,0
20231213,185800,2435904485,2875,2875,2875,2875,0
20231213,185700,2435904485,2875,2875,2875,2875,0
20231213,185600,2435904485,2875,2875,2875,2875,0
20231213,185500,2435904485,2875,2875,2875,2875,0
20231213,185400,2435904485,2875,2875,2875,2875,0
20231213,185300,2435904485,2875,2875,2875,2875,0
20231213,185200,2435904485,2875,2875,2875,2875,0
20231213,185100,2435904485,2875,2875,2875,2875,0
20231213,185000,2435904485,2875,2875,2875,2875,0
20231213,184900,2435904485,2875,2875,2875,2875,0
20231213,184800,2435904485,2875,2875,2875,2875,0
20231213,184700,2435904485,2875,2875,2875,2875,0
20231213,184600,2435904485,2875,2875,2875,2875,0
20231213,184500,2435904485,2875,2875,2875,2875,0
20231213,184400,2435904485,2875,2875,2875,2875,14187
20231213,184300,2435904485,2875,2875,2875,2875,0
20231213,184200,2435904485,2875,2875,2875,2875,0
20231213,184100,2435904485,2875,2875,2875,2875,0
20231213,184000,2435904485,2875,2875,2875,2875,0
20231213,183900,2435904485,2875,2875,2875,2875,0
20231213,183800,2435904485,2875,2875,2875,2875,0
20231213,183700,2435904485,2875,2875,2875,2875,0
20231213,183600,2435904485,2875,2875,2875,2875,0
20231213,183500,2435904485,2875,2875,2875,2875,0
20231213,183400,2435904485,2875,2875,2875,2875,0
20231213,183300,2435904485,2875,2875,2875,2875,0
20231213,183200,2435904485,2875,2875,2875,2875,0
20231213,183100,2435904485,2875,2875,2875,2875,0
20231213,183000,2435904485,2875,2875,2875,2875,0
20231213,182900,2435904485,2875,2875,2875,2875,0
20231213,182800,2435904485,2875,2875,2875,2875,0
20231213,182700,2435904485,2875,2875,2875,2875,0
20231213,182600,2435904485,2875,2875,2875,2875,0
20231213,182500,2435904485,2875,2875,2875,2875,0
20231213,182400,2435904485,2875,2875,2875,2875,0
20231213,182300,2435904485,2875,2875,2875,2875,0
20231213,182200,2435904485,2875,2875,2875,2875,0
20231213,182100,2435904485,2875,2875,2875,2875,0
20231213,182000,2435904485,2875,2875,2875,2875,0
20231213,181900,2435904485,2875,2875,2875,2875,0
20231213,181800,2435904485,2875,2875,2875,2875,0
20231213,181700,2435904485,2875,2875,2875,2875,0
20231213,181600,2435904485,2875,2875,2875,2875,0
20231213,181500,2435904485,2875,2875,2875,2875,0
20231213,181400,2435904485,2875,2875,2875,2875,14187
20231213,181300,2435904485,2875,2875,2875,2875,0
20231213,181200,2435904485,2875,2875,2875,2875,0
20231213,181100,2435904485,2875,2875,2875,2875,0
20231213,181000,2435904485,2875,2875,2875,2875,0
20231213,180900,2435904485,2875,2875,2875,2875,0
20231213,180800,2435904485,2875,2875,2875,2875,0
20231213,180700,2435904485,2875,2875,2875,2875,0
20231213,180600,2435904485,2875,2875,2875,2875,0
20231213,180500,2435904485,2875,2875,2875,2875,0
20231213,180400,2435904485,2875,2875,2875,2875,0
20231213,180300,2435904485,2875,2875,2875,2875,0
20231213,180200,2435904485,2875,2875,2875,2875,0
20231213,180100,2435904485,2875,2875,2875,2875,0
20231213,180000,2435904485,2875,2875,2875,2875,0
20231213,175900,2435904485,2875,2875,2875,2875,0
20231213,175800,2435904485,2875,2875,2875,2875,0
20231213,175700,2435904485,2875,2875,2875,2875,0
20231213,175600,2435904485,2875,2875,2875,2875,0
20231213,175500,2435904485,2875,2875,2875,2875,0
20231213,175400,2435904485,2875,2875,2875,2875,0
20231213,175300,2435904485,2875,2875,2875,2875,0
20231213,175200,2435904485,2875,2875,2875,2875,0
20231213,175100,2435904485,2875,2875,2875,2875,0
20231213,175000,2435904485,2875,2875,2875,2875,0
20231213,174900,2435904485,2875,2875,2875,2875,0
20231213,174800,2435904485,2875,2875,2875,2875,0
20231213,174700,2435904485,2875,2875,2875,2875,0
20231213,174600,2435904485,2875,2875,2875,2875,0
20231213,174500,2435904485,2875,2875,2875,2875,0
20231213,174400,2435904485,2875,2875,2875,2875,14187
20231213,174300,2435904485,2875,2875,2875,2875,0
20231213,174200,2435904485,2875,2875,2875,2875,0
20231213,174100,2435904485,2875,2875,2875,2875,0
20231213,174000,2435904485,2875,2875,2875,2875,0
20231213,173900,2435904485,2875,2875,2875,2875,0
20231213,173800,2435904485,2875,2875,2875,2875,0
20231213,173700,2435904485,2875,2875,2875,2875,0
20231213,173600,2435904485,2875,2875,2875,2875,0
20231213,173500,2435904485,2875,2875,2875,2875,0
20231213,173400,2435904485,2875,2875,2875,2875,0
20231213,173300,2435904485,2875,2875,2875,2875,0
20231213,173200,2435904485,2875,2875,2875,2875,0
20231213,173100,2435904485,2875,2875,2875,2875,0
20231213,173000,2435904485,2875,2875,2875,2875,0
20231213,172900,2435904485,2875,2875,2875,2875,0
20231213,172800,2435904485,2875,2875,2875,2875,0
20231213,172700,2435904485,2875,2875,2875,2875,0
20231213,172600,2435904485,2875,2875,2875,2875,0
20231213,172500,2435904485,2875,2875,2875,2875,0
20231213,172400,2435904485,2875,2875,2875,2875,0
20231213,172300,2435904485,2875,2875,2875,2875,0
20231213,172200,2435904485,2875,2875,2875,2875,0
20231213,172100,2435904485,2875,2875,2875,2875,0
20231213,172000,2435904485,2875,2875,2875,2875,0
20231213,171900,2435904485,2875,2875,2875,2875,0
20231213,171800,2435904485,2875,2875,2875,2875,0
20231213,171700,2435904485,2875,2875,2875,2875,0
20231213,171600,2435904485,2875,2875,2875,2875,0
20231213,171500,2435904485,2875,2875,2875,2875,0
20231213,171400,2435904485,2875,2875,2875,2875,14187
20231213,171300,2435904485,2875,2875,2875,2875,0
20231213,171200,2435904485,2875,2875,2875,2875,0
20231213,171100,2435904485,2875,2875,2875,2875,0
20231213,171000,2435904485,2875,2875,2875,2875,0
20231213,170900,2435904485,2875,2875,2875,2875,0
20231213,170800,2435904485,2875,2875,2875,2875,0
20231213,170700,2435904485,2875,2875,2875,2875,0
20231213,170600,2435904485,2875,2875,2875,2875,0
20231213,170500,2435904485,2875,2875,2875,2875,0
20231213,170400,2435904485,2875,2875,2875,2875,0
20231213,170300,2435904485,2875,2875,2875,2875,0
20231213,170200,2435904485,2875,2875,2875,2875,0
20231213,170100,2435904485,2875,2875,2875,2875,0
20231213,170000,2435904485,2875,2875,2875,2875,0
20231213,165900,2435904485,2875,2875,2875,2875,0
20231213,165800,2435904485,2875,2875,2875,2875,0
20231213,165700,2435904485,2875,2875,2875,2875,0
20231213,165600,2435904485,2875,2875,2875,2875,0
20231213,165500,2435904485,2875,2875,2875,2875,0
20231213,165400,2435904485,2875,2875,2875,2875,0
20231213,165300,2435904485,2875,2875,2875,2875,0
20231213,165200,2435904485,2875,2875,2875,2875,0
20231213,165100,2435904485,2875,2875,2875,2875,0
20231213,165000,2435904485,2875,2875,2875,2875,0
20231213,164900,2435904485,2875,2875,2875,2875,0
20231213,164800,2435904485,2875,2875,2875,2875,0
20231213,164700,2435904485,2875,2875,2875,2875,0
20231213,164600,2435904485,2875,2875,2875,2875,0
20231213,164500,2435904485,2875,2875,2875,2875,0
20231213,164400,2435904485,2875,2875,2875,2875,14187
20231213,164300,2435904485,2875,2875,2875,2875,0
20231213,164200,2435904485,2875,2875,2875,2875,0
20231213,164100,2435904485,2875,2875,2875,2875,0
20231213,164000,2435904485,2875,2875,2875,2875,0
20231213,163900,2435904485,2875,2875,2875,2875,0
20231213,163800,2435904485,2875,2875,2875,2875,0
20231213,163700,2435904485,2875,2875,2875,2875,0
20231213,163600,2435904485,2875,2875,2875,2875,0
20231213,163500,2435904485,2875,2875,2875,2875,0
20231213,163400,2435904485,2875,2875,2875,2875,0
20231213,163300,2435904485,2875,2875,2875,2875,0
20231213,163200,2435904485,2875,2875,2875,2875,0
20231213,163100,2435904485,2875,2875,2875,2875,0
20231213,163000,2435904485,2875,2875,2875,2875,0
20231213,162900,2435904485,2875,2875,2875,2875,0
20231213,162800,2435904485,2875,2875,2875,2875,0
20231213,162700,2435904485,2875,2875,2875,2875,0
20231213,162600,2435904485,2875,2875,2875,2875,0
20231213,162500,2435904485,2875,2875,2875,2875,0
20231213,162400,2435904485,2875,2875,2875,2875,0
20231213,162300,2435904485,2875,2875,2875,2875,0
20231213,162200,2435904485,2875,2875,2875,2875,0
20231213,162100,2435904485,2875,2875,2875,2875,0
20231213,162000,2435904485,2875,2875,2875,2875,0
20231213,161900,2435904485,2875,2875,2875,2875,0
20231213,161800,2435904485,2875,2875,2875,2875,0
20231213,161700,2435904485,2875,2875,2875,2875,0
20231213,161600,2435904485,2875,2875,2875,2875,0
20231213,161500,2435904485,2875,2875,2875,2875,0
20231213,161400,2435904485,2875,2875,2875,2875,14187
20231213,161300,2435904485,2875,2875,2875,2875,0
20231213,161200,2435904485,2875,2875,2875,2875,0
20231213,161100,2435904485,2875,2875,2875,2875,0
20231213,161000,2435904485,2875,2875,2875,2875,0
20231213,160900,2435904485,2875,2875,2875,2875,0
20231213,160800,2435904485,2875,2875,2875,2875,0
20231213,160700,2435904485,2875,2875,2875,2875,0
20231213,160600,2435904485,2875,2875,2875,2875,0
20231213,160500,2435904485,2875,2875,2875,2875,0
20231213,160400,2435904485,2875,2875,2875,2875,0
20231213,160300,2435904485,2875,2875,2875,2875,0
20231213,160200,2435904485,2875,2875,2875,2875,0
20231213,160100,2435904485,2875,2875,2875,2875,0
20231213,160000,2435904485,2875,2875,2875,2875,0
20231213,155900,2435904485,2875,2875,2875,2875,0
20231213,155800,2435904485,2875,2875,2875,2875,0
20231213,155700,2435904485,2875,2875,2875,2875,0
20231213,155600,2435904485,2875,2875,2875,2875,0
20231213,155500,2435904485,2875,2875,2875,2875,0
20231213,155400,2435904485,2875,2875,2875,2875,0
20231213,155300,2435904485,2875,2875,2875,2875,0
20231213,155200,2435904485,2875,2875,2875,2875,0
20231213,155100,2435904485,2875,2875,2875,2875,0
20231213,155000,2435904485,2875,2875,2875,2875,0
20231213,154900,2435904485,2875,2875,2875,2875,0
20231213,154800,2435904485,2875,2875,2875,2875,0
20231213,154700,2435904485,2875,2875,2875,2875,0
20231213,154600,2435904485,2875,2875,2875,2875,0
20231213,154500,2435904485,2875,2875,2875,2875,0
20231213,154400,2435904485,2875,2875,2875,2875,14187
20231213,154300,2435904485,2875,2875,2875,2875,0
20231213,154200,2435904485,2875,2875,2875,2875,0
20231213,154100,2435904485,2875,2875,2875,2875,0
20231213,154000,2435904485,2875,2875,2875,2875,0
20231213,153900,2435904485,2875,2875,2875,2875,0
20231213,153800,2435904485,2875,2875,2875,2875,0
20231213,153700,2435904485,2875,2875,2875,2875,0
20231213,153600,2435904485,2875,2875,2875,2875,0
20231213,153500,2435904485,2875,2875,2875,2875,0
20231213,153400,2435904485,2875,2875,2875,2875,0
20231213,153300,2435904485,2875,2875,2875,2875,0
20231213,153200,2435904485,2875,2875,2875,2875,0
20231213,153100,2435904485,2875,2875,2875,2875,0
20231213,153000,2435904485,2875,2875,2875,2875,14187
20231213,152900,2395116860,2875,2875,2875,2875,0
20231213,152800,2395116860,2875,2875,2875,2875,0
20231213,152700,2395116860,2875,2875,2875,2875,0
20231213,152600,2395116860,2875,2875,2875,2875,0
20231213,152500,2395116860,2875,2875,2875,2875,0
20231213,152400,2395116860,2875,2875,2875,2875,0
20231213,152300,2395116860,2875,2875,2875,2875,0
20231213,152200,2395116860,2875,2875,2875,2875,0
20231213,152100,2395116860,2875,2875,2875,2875,0
20231213,152000,2395116860,2875,2875,2875,2875,0
20231213,151900,2395116860,2875,2885,2895,2875,8602
20231213,151800,2370343650,2885,2890,2895,2885,6100
20231213,151700,2352739010,2890,2890,2895,2885,1672
20231213,151600,2347907810,2890,2895,2895,2890,2141
20231213,151500,2341718115,2895,2895,2895,2890,2907
20231213,151400,2333315685,2890,2890,2895,2885,684
20231213,151300,2331340340,2885,2890,2895,2885,4654
20231213,151200,2317892290,2895,2895,2900,2895,4916
20231213,151100,2303659815,2895,2900,2900,2895,1192
20231213,151000,2300203045,2900,2890,2900,2890,1272
20231213,150900,2296516145,2900,2895,2900,2895,1679
20231213,150800,2291653130,2895,2895,2900,2890,4033
20231213,150700,2279990865,2895,2900,2900,2895,12756
20231213,150600,2243059155,2905,2900,2905,2900,604
20231213,150500,2241304995,2900,2905,2910,2900,6953
20231213,150400,2221140110,2905,2905,2905,2905,3951
20231213,150300,2209662455,2905,2910,2915,2900,18880
20231213,150200,2154852825,2910,2910,2910,2905,1195
20231213,150100,2151375555,2910,2910,2910,2905,5433
20231213,150000,2135567325,2910,2910,2910,2910,1818
20231213,145900,2130276945,2915,2910,2915,2910,785
20231213,145800,2127992145,2910,2915,2915,2910,6667
20231213,145700,2108590800,2910,2915,2915,2910,560
20231213,145600,2106960525,2915,2915,2915,2910,1565
20231213,145500,2102406360,2910,2915,2915,2910,963
20231213,145400,2099602950,2915,2910,2915,2910,867
20231213,145300,2097079705,2910,2910,2915,2910,336
20231213,145200,2096101940,2915,2910,2915,2910,920
20231213,145100,2093424630,2910,2915,2915,2910,60
20231213,145000,2093249980,2915,2915,2915,2910,32
20231213,144900,2093156850,2910,2910,2915,2910,1349
20231213,144800,2089230760,2910,2910,2915,2910,1317
20231213,144700,2085398200,2910,2915,2915,2910,1043
20231213,144600,2082363020,2915,2915,2915,2915,19
20231213,144500,2082307635,2915,2915,2915,2915,1642
20231213,144400,2077521205,2915,2915,2915,2915,101
20231213,144300,2077226790,2920,2915,2920,2915,1210
20231213,144200,2073699630,2920,2915,2920,2915,1271
20231213,144100,2069994570,2920,2915,2920,2915,1207
20231213,144000,2066475140,2920,2920,2920,2920,1
20231213,143900,2066472220,2915,2915,2920,2910,1543
20231213,143800,2061976715,2915,2915,2915,2910,772
20231213,143700,2059729835,2915,2915,2915,2915,211
20231213,143600,2059114770,2910,2920,2920,2910,1308
20231213,143500,2055304270,2920,2920,2920,2915,1328
20231213,143400,2051432645,2915,2920,2920,2915,43
20231213,143300,2051307235,2915,2915,2915,2915,408
20231213,143200,2050117915,2915,2915,2915,2915,42
20231213,143100,2049995485,2920,2915,2920,2910,276
20231213,143000,2049191090,2910,2910,2920,2910,251
20231213,142900,2048460430,2910,2910,2910,2910,44
20231213,142800,2048332390,2910,2920,2920,2910,2401
20231213,142700,2041345470,2910,2920,2920,2910,10031
20231213,142600,2012135050,2915,2920,2920,2915,200
20231213,142500,2011551550,2920,2915,2920,2915,734
20231213,142400,2009411935,2915,2910,2915,2910,2043
20231213,142300,2003466800,2910,2915,2915,2910,1431
20231213,142200,1999302585,2910,2910,2915,2910,2282
20231213,142100,1992661910,2910,2910,2910,2910,499
20231213,142000,1991209820,2910,2915,2915,2910,4086
20231213,141900,1979319520,2910,2910,2915,2910,420
20231213,141800,1978097300,2915,2910,2915,2910,654
20231213,141700,1976194155,2915,2915,2915,2915,0
20231213,141600,1976194155,2915,2915,2915,2915,212
20231213,141500,1975576175,2915,2915,2915,2915,4
20231213,141400,1975564515,2915,2910,2915,2910,2563
20231213,141300,1968102180,2910,2915,2915,2910,6
20231213,141200,1968084695,2915,2910,2915,2910,246
20231213,141100,1967368830,2905,2915,2915,2905,1416
20231213,141000,1963248065,2915,2910,2915,2910,1616
20231213,140900,1958537875,2915,2910,2915,2910,1386
20231213,140800,1954497860,2910,2910,2910,2910,2146
20231213,140700,1948253000,2905,2910,2910,2905,1710
20231213,140600,1943281900,2910,2915,2915,2910,669
20231213,140500,1941335100,2915,2915,2915,2915,11
20231213,140400,1941303035,2915,2910,2915,2910,373
20231213,140300,1940217600,2910,2905,2910,2905,201
20231213,140200,1939633690,2915,2910,2915,2905,1162
20231213,140100,1936256745,2915,2910,2915,2910,2099
20231213,140000,1930148650,2910,2910,2910,2910,931
20231213,135900,1927439440,2910,2910,2910,2910,600
20231213,135800,1925693440,2910,2910,2910,2910,1430
20231213,135700,1921532140,2910,2915,2915,2910,700
20231213,135600,1919494350,2920,2920,2920,2915,221
20231213,135500,1918849040,2920,2920,2920,2920,3
20231213,135400,1918840280,2920,2910,2920,2910,950
20231213,135300,1916069830,2910,2910,2910,2910,109
20231213,135200,1915752640,2910,2910,2910,2910,3570
20231213,135100,1905363940,2910,2915,2915,2910,349
20231213,135000,1904348260,2915,2910,2915,2910,937
20231213,134900,1901620170,2915,2915,2915,2915,3
20231213,134800,1901611425,2910,2915,2915,2910,686
20231213,134700,1899614485,2910,2915,2915,2910,360
20231213,134600,1898566775,2910,2910,2910,2910,3415
20231213,134500,1888629125,2915,2915,2920,2915,2140
20231213,134400,1882389315,2920,2915,2920,2915,21
20231213,134300,1882328000,2920,2920,2920,2920,101
20231213,134200,1882033080,2915,2920,2920,2915,293
20231213,134100,1881178020,2920,2920,2920,2920,263
20231213,134000,1880410060,2920,2925,2925,2920,629
20231213,133900,1878572830,2925,2920,2925,2920,35
20231213,133800,1878470530,2930,2925,2930,2925,566
20231213,133700,1876812180,2930,2920,2930,2920,1003
20231213,133600,1873883390,2920,2920,2920,2920,670
20231213,133500,1871926990,2920,2920,2920,2920,359
20231213,133400,1870878710,2920,2925,2925,2920,300
20231213,133300,1870002660,2935,2925,2935,2925,3412
20231213,133200,1859997515,2930,2925,2930,2905,7844
20231213,133100,1837137250,2930,2930,2930,2930,488
20231213,133000,1835707410,2925,2925,2930,2925,660
20231213,132900,1833774610,2925,2925,2930,2925,875
20231213,132800,1831215205,2925,2925,2925,2925,8
20231213,132700,1831191805,2925,2935,2935,2925,561
20231213,132600,1829548250,2925,2930,2935,2925,63
20231213,132500,1829363540,2930,2930,2930,2930,1227
20231213,132400,1825768430,2925,2920,2925,2920,1818
20231213,132300,1820452610,2925,2925,2925,2925,11
20231213,132200,1820420435,2910,2915,2915,2910,8002
20231213,132100,1797117650,2925,2920,2925,2915,1371
20231213,132000,1793114325,2920,2920,2920,2920,55
20231213,131900,1792953725,2915,2920,2920,2915,4705
20231213,131800,1779238500,2920,2930,2930,2920,1002
20231213,131700,1776312640,2930,2930,2930,2930,0
20231213,131600,1776312640,2930,2920,2930,2920,2203
20231213,131500,1769878630,2920,2930,2930,2920,327
20231213,131400,1768923580,2930,2940,2940,2930,1151
20231213,131300,1765550400,2945,2945,2945,2945,9
20231213,131200,1765523895,2945,2925,2945,2925,2683
20231213,131100,1757645525,2925,2925,2925,2925,545
20231213,131000,1756051400,2925,2930,2930,2925,255
20231213,130900,1755305065,2930,2930,2930,2930,691
20231213,130800,1753280435,2930,2920,2930,2920,944
20231213,130700,1750520390,2920,2920,2920,2915,1273
20231213,130600,1746806295,2920,2925,2925,2920,3538
20231213,130500,1736474835,2920,2925,2925,2920,1251
20231213,130400,1732815910,2925,2925,2925,2920,2145
20231213,130300,1726552195,2925,2925,2925,2925,1150
20231213,130200,1723188445,2920,2925,2935,2920,575
20231213,130100,1721508985,2925,2925,2925,2920,36
20231213,130000,1721403690,2920,2920,2920,2920,0
20231213,125900,1721403690,2920,2920,2920,2920,1075
20231213,125800,1718264690,2920,2915,2920,2910,2964
20231213,125700,1709630670,2910,2935,2935,2910,5402
20231213,125600,1693873815,2935,2935,2935,2935,21
20231213,125500,1693812180,2935,2920,2935,2920,190
20231213,125400,1693257230,2920,2920,2925,2920,3392
20231213,125300,1683352580,2920,2925,2925,2920,8553
20231213,125200,1658356800,2925,2925,2930,2925,3561
20231213,125100,1647937875,2925,2935,2935,2920,15261
20231213,125000,1603300385,2935,2935,2935,2935,1028
20231213,124900,1600283205,2935,2935,2935,2925,4343
20231213,124800,1587563555,2930,2930,2930,2930,3521
20231213,124700,1577247025,2930,2935,2935,2925,6922
20231213,124600,1556968900,2935,2935,2935,2935,434
20231213,124500,1555695110,2935,2935,2935,2935,420
20231213,124400,1554462410,2935,2935,2935,2935,3820
20231213,124300,1543250710,2935,2930,2940,2930,1463
20231213,124200,1538950780,2940,2935,2940,2930,705
20231213,124100,1536884995,2935,2935,2935,2935,3837
20231213,124000,1525623400,2940,2940,2940,2940,613
20231213,123900,1523821180,2940,2940,2945,2935,1628
20231213,123800,1519041590,2935,2940,2940,2935,137
20231213,123700,1518638985,2940,2940,2940,2940,545
20231213,123600,1517036685,2940,2945,2945,2940,555
20231213,123500,1515402235,2945,2945,2945,2945,55
20231213,123400,1515240260,2940,2945,2945,2940,645
20231213,123300,1513343775,2945,2945,2945,2945,364
20231213,123200,1512271795,2940,2940,2940,2940,1064
20231213,123100,1509143635,2940,2940,2940,2940,524
20231213,123000,1507603075,2945,2945,2945,2945,101
20231213,122900,1507305630,2945,2940,2945,2940,45
20231213,122800,1507173320,2935,2940,2940,2935,3309
20231213,122700,1497456500,2940,2940,2940,2940,205
20231213,122600,1496853800,2940,2950,2950,2940,5111
20231213,122500,1481821825,2950,2950,2950,2945,28
20231213,122400,1481739230,2950,2950,2950,2945,5
20231213,122300,1481724485,2950,2950,2950,2950,0
20231213,122200,1481724485,2950,2950,2950,2950,177
20231213,122100,1481202335,2950,2945,2950,2945,94
20231213,122000,1480925255,2945,2945,2945,2945,129
20231213,121900,1480545350,2945,2945,2950,2945,264
20231213,121800,1479767460,2950,2950,2950,2945,338
20231213,121700,1478770480,2945,2945,2945,2945,755
20231213,121600,1476547005,2945,2940,2945,2940,405
20231213,121500,1475354285,2940,2940,2945,2935,103
20231213,121400,1475051955,2940,2940,2940,2940,182
20231213,121300,1474516875,2940,2940,2940,2935,1989
20231213,121200,1468676115,2940,2940,2940,2940,2
20231213,121100,1468670235,2940,2940,2945,2940,1150
20231213,121000,1465285695,2940,2935,2945,2935,1735
20231213,120900,1460192360,2935,2955,2955,2930,21101
20231213,120800,1398280085,2955,2955,2955,2955,700
20231213,120700,1396211585,2960,2960,2960,2960,226
20231213,120600,1395542625,2940,2945,2955,2940,410
20231213,120500,1394334350,2945,2945,2945,2945,100
20231213,120400,1394039850,2945,2955,2955,2945,4900
20231213,120300,1379603840,2955,2945,2955,2945,621
20231213,120200,1377769945,2940,2940,2940,2940,1003
20231213,120100,1374821125,2940,2950,2950,2935,10029
20231213,120000,1345323195,2960,2960,2960,2960,200
20231213,115900,1344731195,2950,2950,2950,2950,0
20231213,115800,1344731195,2950,2950,2950,2950,15
20231213,115700,1344686945,2960,2960,2960,2960,0
20231213,115600,1344686945,2960,2960,2960,2960,8
20231213,115500,1344663265,2960,2960,2960,2940,1540
20231213,115400,1340120620,2960,2960,2960,2960,190
20231213,115300,1339558220,2965,2960,2965,2960,600
20231213,115200,1337779230,2965,2965,2965,2965,25
20231213,115100,1337705105,2950,2950,2955,2950,807
20231213,115000,1335321955,2945,2945,2945,2945,798
20231213,114900,1332971845,2945,2955,2955,2945,3266
20231213,114800,1323343095,2955,2960,2960,2955,98
20231213,114700,1323053020,2960,2960,2960,2960,7
20231213,114600,1323032300,2960,2960,2960,2960,209
20231213,114500,1322413660,2960,2965,2965,2960,199
20231213,114400,1321823630,2965,2965,2965,2965,123
20231213,114300,1321458935,2965,2965,2965,2965,142
20231213,114200,1321037905,2965,2965,2965,2965,306
20231213,114100,1320130615,2960,2950,2960,2950,73
20231213,114000,1319915000,2945,2965,2965,2940,12643
20231213,113900,1282616945,2965,2965,2965,2965,350
20231213,113800,1281579195,2965,2965,2965,2965,100
20231213,113700,1281282695,2970,2970,2970,2970,7
20231213,113600,1281261905,2965,2965,2965,2965,27
20231213,113500,1281181850,2965,2965,2965,2965,11
20231213,113400,1281149235,2965,2965,2965,2965,2
20231213,113300,1281143305,2965,2965,2965,2965,156
20231213,113200,1280680765,2970,2960,2970,2960,403
20231213,113100,1279487850,2955,2960,2960,2955,115
20231213,113000,1279147525,2955,2955,2960,2955,1385
20231213,112900,1275054845,2955,2955,2955,2955,961
20231213,112800,1272215090,2955,2955,2955,2955,964
20231213,112700,1269366470,2960,2960,2960,2960,3
20231213,112600,1269357590,2950,2960,2960,2950,28
20231213,112500,1269274780,2950,2955,2955,2950,3083
20231213,112400,1260178100,2955,2960,2965,2955,3676
20231213,112300,1249306640,2965,2965,2965,2965,170
20231213,112200,1248802590,2970,2970,2970,2965,620
20231213,112100,1246963690,2970,2970,2970,2970,20
20231213,112000,1246904290,2970,2970,2970,2970,660
20231213,111900,1244944090,2965,2965,2965,2965,0
20231213,111800,1244944090,2965,2965,2965,2965,5
20231213,111700,1244929265,2965,2965,2965,2965,81
20231213,111600,1244689100,2970,2970,2970,2970,14
20231213,111500,1244647520,2970,2970,2970,2970,1
20231213,111400,1244644550,2965,2965,2965,2965,109
20231213,111300,1244321365,2970,2970,2970,2970,153
20231213,111200,1243866955,2970,2980,2980,2970,1231
20231213,111100,1240210855,2980,2985,2985,2955,2611
20231213,111000,1232487020,2950,2985,2985,2950,3002
20231213,110900,1223616775,2965,2975,2975,2960,966
20231213,110800,1220753925,2975,2985,2985,2975,1430
20231213,110700,1216491205,2990,2990,2990,2990,212
20231213,110600,1215857325,2985,2995,2995,2985,66
20231213,110500,1215660055,2985,2970,2990,2970,2394
20231213,110400,1208530030,2970,2970,2970,2970,211
20231213,110300,1207903360,2970,2970,2970,2970,0
20231213,110200,1207903360,2970,2960,2970,2960,301
20231213,110100,1207012240,2960,2960,2960,2960,164
20231213,110000,1206526800,2960,2960,2960,2960,60
20231213,105900,1206349200,2960,2960,2960,2960,234
20231213,105800,1205656560,2960,2960,2960,2960,2213
20231213,105700,1199106080,2960,2965,2965,2960,2635
20231213,105600,1191305400,2965,2965,2965,2965,0
20231213,105500,1191305400,2965,2965,2965,2965,63
20231213,105400,1191118605,2965,2965,2965,2965,1186
20231213,105300,1187602115,2965,2965,2965,2965,101
20231213,105200,1187302650,2975,2970,2975,2965,563
20231213,105100,1185633335,2970,2965,2970,2965,63
20231213,105000,1185446375,2965,2970,2970,2965,90
20231213,104900,1185179505,2970,2970,2970,2965,175
20231213,104800,1184659910,2970,2970,2970,2970,900
20231213,104700,1181986910,2970,2970,2970,2970,431
20231213,104600,1180706840,2970,2970,2970,2965,171
20231213,104500,1180199445,2975,2975,2975,2975,987
20231213,104400,1177263120,2975,2975,2975,2975,470
20231213,104300,1175864870,2975,2975,2975,2975,2515
20231213,104200,1168382745,2970,2970,2970,2970,290
20231213,104100,1167521445,2965,2965,2965,2965,15
20231213,104000,1167476970,2970,2970,2970,2970,51
20231213,103900,1167325500,2975,2975,2975,2975,2679
20231213,103800,1159355475,2980,2975,2980,2975,1064
20231213,103700,1156188690,2975,2970,2975,2965,73
20231213,103600,1155971890,2975,2960,2975,2960,617
20231213,103500,1154145375,2960,2965,2975,2960,3344
20231213,103400,1144227900,2960,2960,2960,2955,840
20231213,103300,1141741525,2960,2960,2960,2955,363
20231213,103200,1140667880,2965,2970,2970,2965,60
20231213,103100,1140489930,2955,2955,2955,2955,0
20231213,103000,1140489930,2955,2955,2955,2955,102
20231213,102900,1140188520,2965,2965,2970,2965,1448
20231213,102800,1135893145,2965,2960,2965,2960,1870
20231213,102700,1130355685,2955,2955,2955,2950,2023
20231213,102600,1124381340,2950,2950,2950,2945,535
20231213,102500,1122803195,2950,2950,2950,2950,0
20231213,102400,1122803195,2950,2950,2955,2950,2725
20231213,102300,1114763945,2950,2945,2950,2945,28
20231213,102200,1114681350,2940,2945,2945,2940,501
20231213,102100,1113208325,2940,2945,2945,2940,4740
20231213,102000,1099261395,2945,2940,2945,2940,185
20231213,101900,1098716975,2935,2940,2945,2935,8936
20231213,101800,1072484595,2940,2945,2945,2940,7125
20231213,101700,1051531550,2945,2950,2950,2945,3791
20231213,101600,1040366530,2950,2955,2955,2950,634
20231213,101500,1038495480,2950,2955,2955,2950,1349
20231213,101400,1034510765,2955,2955,2955,2955,615
20231213,101300,1032693440,2950,2955,2955,2945,665
20231213,101200,1030731730,2955,2950,2955,2945,2285
20231213,101100,1023999235,2955,2955,2955,2955,695
20231213,101000,1021945510,2955,2945,2955,2945,1119
20231213,100900,1018648835,2945,2955,2955,2945,1958
20231213,100800,1012882515,2955,2955,2955,2945,6025
20231213,100700,995129325,2950,2960,2960,2950,111
20231213,100600,994801290,2960,2960,2960,2960,4
20231213,100500,994789450,2950,2950,2950,2950,100
20231213,100400,994494450,2960,2950,2960,2945,3215
20231213,100300,985017920,2950,2955,2955,2950,2903
20231213,100200,976448130,2960,2960,2965,2955,7574
20231213,100100,954066540,2960,2960,2960,2960,1578
20231213,100000,949395660,2965,2965,2965,2960,451
20231213,095900,948059445,2965,2965,2965,2965,1159
20231213,095800,944623010,2965,2965,2965,2965,1459
20231213,095700,940297075,2960,2960,2960,2960,1238
20231213,095600,936632595,2960,2960,2965,2960,4466
20231213,095500,923413075,2960,2965,2965,2960,761
20231213,095400,921157320,2965,2960,2970,2960,539
20231213,095300,919556765,2960,2965,2965,2960,316
20231213,095200,918620205,2965,2960,2965,2955,2418
20231213,095100,911462650,2960,2960,2965,2960,804
20231213,095000,909080045,2960,2965,2965,2960,977
20231213,094900,906183415,2965,2970,2970,2965,2060
20231213,094800,900075510,2970,2965,2970,2965,3600
20231213,094700,889401405,2965,2970,2970,2965,46
20231213,094600,889264860,2970,2965,2970,2965,819
20231213,094500,886835960,2965,2970,2970,2965,1662
20231213,094400,881901360,2970,2975,2985,2970,3000
20231213,094300,872978630,2975,2980,2980,2975,701
20231213,094200,870892735,2975,2975,2985,2975,1321
20231213,094100,866961745,2985,3000,3015,2975,13394
20231213,094000,826942815,3010,2970,3010,2970,9436
20231213,093900,798676405,2980,2970,2980,2965,5640
20231213,093800,781927465,2970,2960,2970,2960,5141
20231213,093700,766700550,2955,2955,2960,2950,4601
20231213,093600,753110730,2955,2960,2960,2955,440
20231213,093500,751809025,2960,2960,2960,2950,338
20231213,093400,750809945,2950,2955,2960,2950,1216
20231213,093300,747215005,2950,2950,2955,2950,2282
20231213,093200,740476115,2950,2955,2955,2950,2807
20231213,093100,732194940,2950,2955,2960,2950,2786
20231213,093000,723969830,2955,2950,2960,2950,1711
20231213,092900,718922160,2950,2955,2955,2950,1374
20231213,092800,714863195,2955,2955,2960,2950,4134
20231213,092700,702647480,2955,2965,2970,2945,15348
20231213,092600,657324910,2965,2975,2980,2965,5185
20231213,092500,641931615,2975,2975,2980,2970,2195
20231213,092400,635401245,2980,2975,2980,2975,3710
20231213,092300,624361060,2975,2975,2980,2970,2415
20231213,092200,617177295,2975,2980,2985,2970,9139
20231213,092100,590012990,2980,2980,2985,2970,3063
20231213,092000,580894875,2980,2980,2985,2980,2179
20231213,091900,574401275,2985,2985,2985,2975,5627
20231213,091800,557649505,2985,2990,2990,2980,1683
20231213,091700,552626810,2990,2995,2995,2975,3847
20231213,091600,541153865,2995,2980,2995,2975,5228
20231213,091500,525524910,2985,2990,2995,2980,2050
20231213,091400,519397740,2980,2985,2990,2980,1842
20231213,091300,513904205,2985,2995,3000,2980,4722
20231213,091200,499779905,2990,2985,3000,2985,10770
20231213,091100,467540140,2980,2980,2995,2980,2612
20231213,091000,459735005,2985,2955,2985,2950,30872
20231213,090900,368285515,2955,2960,2965,2950,9252
20231213,090800,340938480,2960,2955,2965,2955,4169
20231213,090700,328605500,2965,2970,2975,2960,12269
20231213,090600,292237615,2970,2965,2975,2965,4686
20231213,090500,278310010,2965,2970,2980,2965,15442
20231213,090400,232434760,2975,2985,2985,2970,13978
20231213,090300,190879250,2970,2990,2995,2970,14911
20231213,090200,146452285,2990,3005,3010,2985,17405
20231213,090100,94222890,3005,3035,3040,3005,16367
20231213,090000,44810200,3040,3045,3045,3035,14006