stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,211500,1405429860,2900,2900,2900,2900,12895
20231215,211400,1405429860,2900,2900,2900,2900,0
20231215,211300,1405429860,2900,2900,2900,2900,0
20231215,211200,1405429860,2900,2900,2900,2900,0
20231215,211100,1405429860,2900,2900,2900,2900,0
20231215,211000,1405429860,2900,2900,2900,2900,0
20231215,210900,1405429860,2900,2900,2900,2900,0
20231215,210800,1405429860,2900,2900,2900,2900,0
20231215,210700,1405429860,2900,2900,2900,2900,0
20231215,210600,1405429860,2900,2900,2900,2900,0
20231215,210500,1405429860,2900,2900,2900,2900,0
20231215,210400,1405429860,2900,2900,2900,2900,0
20231215,210300,1405429860,2900,2900,2900,2900,0
20231215,210200,1405429860,2900,2900,2900,2900,0
20231215,210100,1405429860,2900,2900,2900,2900,0
20231215,210000,1405429860,2900,2900,2900,2900,0
20231215,205900,1405429860,2900,2900,2900,2900,0
20231215,205800,1405429860,2900,2900,2900,2900,0
20231215,205700,1405429860,2900,2900,2900,2900,0
20231215,205600,1405429860,2900,2900,2900,2900,0
20231215,205500,1405429860,2900,2900,2900,2900,0
20231215,205400,1405429860,2900,2900,2900,2900,0
20231215,205300,1405429860,2900,2900,2900,2900,0
20231215,205200,1405429860,2900,2900,2900,2900,0
20231215,205100,1405429860,2900,2900,2900,2900,0
20231215,205000,1405429860,2900,2900,2900,2900,0
20231215,204900,1405429860,2900,2900,2900,2900,0
20231215,204800,1405429860,2900,2900,2900,2900,0
20231215,204700,1405429860,2900,2900,2900,2900,0
20231215,204600,1405429860,2900,2900,2900,2900,0
20231215,204500,1405429860,2900,2900,2900,2900,12895
20231215,204400,1405429860,2900,2900,2900,2900,0
20231215,204300,1405429860,2900,2900,2900,2900,0
20231215,204200,1405429860,2900,2900,2900,2900,0
20231215,204100,1405429860,2900,2900,2900,2900,0
20231215,204000,1405429860,2900,2900,2900,2900,0
20231215,203900,1405429860,2900,2900,2900,2900,0
20231215,203800,1405429860,2900,2900,2900,2900,0
20231215,203700,1405429860,2900,2900,2900,2900,0
20231215,203600,1405429860,2900,2900,2900,2900,0
20231215,203500,1405429860,2900,2900,2900,2900,0
20231215,203400,1405429860,2900,2900,2900,2900,0
20231215,203300,1405429860,2900,2900,2900,2900,0
20231215,203200,1405429860,2900,2900,2900,2900,0
20231215,203100,1405429860,2900,2900,2900,2900,0
20231215,203000,1405429860,2900,2900,2900,2900,0
20231215,202900,1405429860,2900,2900,2900,2900,0
20231215,202800,1405429860,2900,2900,2900,2900,0
20231215,202700,1405429860,2900,2900,2900,2900,0
20231215,202600,1405429860,2900,2900,2900,2900,0
20231215,202500,1405429860,2900,2900,2900,2900,0
20231215,202400,1405429860,2900,2900,2900,2900,0
20231215,202300,1405429860,2900,2900,2900,2900,0
20231215,202200,1405429860,2900,2900,2900,2900,0
20231215,202100,1405429860,2900,2900,2900,2900,0
20231215,202000,1405429860,2900,2900,2900,2900,0
20231215,201900,1405429860,2900,2900,2900,2900,0
20231215,201800,1405429860,2900,2900,2900,2900,0
20231215,201700,1405429860,2900,2900,2900,2900,0
20231215,201600,1405429860,2900,2900,2900,2900,0
20231215,201500,1405429860,2900,2900,2900,2900,12895
20231215,201400,1405429860,2900,2900,2900,2900,0
20231215,201300,1405429860,2900,2900,2900,2900,0
20231215,201200,1405429860,2900,2900,2900,2900,0
20231215,201100,1405429860,2900,2900,2900,2900,0
20231215,201000,1405429860,2900,2900,2900,2900,0
20231215,200900,1405429860,2900,2900,2900,2900,0
20231215,200800,1405429860,2900,2900,2900,2900,0
20231215,200700,1405429860,2900,2900,2900,2900,0
20231215,200600,1405429860,2900,2900,2900,2900,0
20231215,200500,1405429860,2900,2900,2900,2900,0
20231215,200400,1405429860,2900,2900,2900,2900,0
20231215,200300,1405429860,2900,2900,2900,2900,0
20231215,200200,1405429860,2900,2900,2900,2900,0
20231215,200100,1405429860,2900,2900,2900,2900,0
20231215,200000,1405429860,2900,2900,2900,2900,0
20231215,195900,1405429860,2900,2900,2900,2900,0
20231215,195800,1405429860,2900,2900,2900,2900,0
20231215,195700,1405429860,2900,2900,2900,2900,0
20231215,195600,1405429860,2900,2900,2900,2900,0
20231215,195500,1405429860,2900,2900,2900,2900,0
20231215,195400,1405429860,2900,2900,2900,2900,0
20231215,195300,1405429860,2900,2900,2900,2900,0
20231215,195200,1405429860,2900,2900,2900,2900,0
20231215,195100,1405429860,2900,2900,2900,2900,0
20231215,195000,1405429860,2900,2900,2900,2900,0
20231215,194900,1405429860,2900,2900,2900,2900,0
20231215,194800,1405429860,2900,2900,2900,2900,0
20231215,194700,1405429860,2900,2900,2900,2900,0
20231215,194600,1405429860,2900,2900,2900,2900,0
20231215,194500,1405429860,2900,2900,2900,2900,12895
20231215,194400,1405429860,2900,2900,2900,2900,0
20231215,194300,1405429860,2900,2900,2900,2900,0
20231215,194200,1405429860,2900,2900,2900,2900,0
20231215,194100,1405429860,2900,2900,2900,2900,0
20231215,194000,1405429860,2900,2900,2900,2900,0
20231215,193900,1405429860,2900,2900,2900,2900,0
20231215,193800,1405429860,2900,2900,2900,2900,0
20231215,193700,1405429860,2900,2900,2900,2900,0
20231215,193600,1405429860,2900,2900,2900,2900,0
20231215,193500,1405429860,2900,2900,2900,2900,0
20231215,193400,1405429860,2900,2900,2900,2900,0
20231215,193300,1405429860,2900,2900,2900,2900,0
20231215,193200,1405429860,2900,2900,2900,2900,0
20231215,193100,1405429860,2900,2900,2900,2900,0
20231215,193000,1405429860,2900,2900,2900,2900,0
20231215,192900,1405429860,2900,2900,2900,2900,0
20231215,192800,1405429860,2900,2900,2900,2900,0
20231215,192700,1405429860,2900,2900,2900,2900,0
20231215,192600,1405429860,2900,2900,2900,2900,0
20231215,192500,1405429860,2900,2900,2900,2900,0
20231215,192400,1405429860,2900,2900,2900,2900,0
20231215,192300,1405429860,2900,2900,2900,2900,0
20231215,192200,1405429860,2900,2900,2900,2900,0
20231215,192100,1405429860,2900,2900,2900,2900,0
20231215,192000,1405429860,2900,2900,2900,2900,0
20231215,191900,1405429860,2900,2900,2900,2900,0
20231215,191800,1405429860,2900,2900,2900,2900,0
20231215,191700,1405429860,2900,2900,2900,2900,0
20231215,191600,1405429860,2900,2900,2900,2900,0
20231215,191500,1405429860,2900,2900,2900,2900,12895
20231215,191400,1405429860,2900,2900,2900,2900,0
20231215,191300,1405429860,2900,2900,2900,2900,0
20231215,191200,1405429860,2900,2900,2900,2900,0
20231215,191100,1405429860,2900,2900,2900,2900,0
20231215,191000,1405429860,2900,2900,2900,2900,0
20231215,190900,1405429860,2900,2900,2900,2900,0
20231215,190800,1405429860,2900,2900,2900,2900,0
20231215,190700,1405429860,2900,2900,2900,2900,0
20231215,190600,1405429860,2900,2900,2900,2900,0
20231215,190500,1405429860,2900,2900,2900,2900,0
20231215,190400,1405429860,2900,2900,2900,2900,0
20231215,190300,1405429860,2900,2900,2900,2900,0
20231215,190200,1405429860,2900,2900,2900,2900,0
20231215,190100,1405429860,2900,2900,2900,2900,0
20231215,190000,1405429860,2900,2900,2900,2900,0
20231215,185900,1405429860,2900,2900,2900,2900,0
20231215,185800,1405429860,2900,2900,2900,2900,0
20231215,185700,1405429860,2900,2900,2900,2900,0
20231215,185600,1405429860,2900,2900,2900,2900,0
20231215,185500,1405429860,2900,2900,2900,2900,0
20231215,185400,1405429860,2900,2900,2900,2900,0
20231215,185300,1405429860,2900,2900,2900,2900,0
20231215,185200,1405429860,2900,2900,2900,2900,0
20231215,185100,1405429860,2900,2900,2900,2900,0
20231215,185000,1405429860,2900,2900,2900,2900,0
20231215,184900,1405429860,2900,2900,2900,2900,0
20231215,184800,1405429860,2900,2900,2900,2900,0
20231215,184700,1405429860,2900,2900,2900,2900,0
20231215,184600,1405429860,2900,2900,2900,2900,0
20231215,184500,1405429860,2900,2900,2900,2900,12895
20231215,184400,1405429860,2900,2900,2900,2900,0
20231215,184300,1405429860,2900,2900,2900,2900,0
20231215,184200,1405429860,2900,2900,2900,2900,0
20231215,184100,1405429860,2900,2900,2900,2900,0
20231215,184000,1405429860,2900,2900,2900,2900,0
20231215,183900,1405429860,2900,2900,2900,2900,0
20231215,183800,1405429860,2900,2900,2900,2900,0
20231215,183700,1405429860,2900,2900,2900,2900,0
20231215,183600,1405429860,2900,2900,2900,2900,0
20231215,183500,1405429860,2900,2900,2900,2900,0
20231215,183400,1405429860,2900,2900,2900,2900,0
20231215,183300,1405429860,2900,2900,2900,2900,0
20231215,183200,1405429860,2900,2900,2900,2900,0
20231215,183100,1405429860,2900,2900,2900,2900,0
20231215,183000,1405429860,2900,2900,2900,2900,0
20231215,182900,1405429860,2900,2900,2900,2900,0
20231215,182800,1405429860,2900,2900,2900,2900,0
20231215,182700,1405429860,2900,2900,2900,2900,0
20231215,182600,1405429860,2900,2900,2900,2900,0
20231215,182500,1405429860,2900,2900,2900,2900,0
20231215,182400,1405429860,2900,2900,2900,2900,0
20231215,182300,1405429860,2900,2900,2900,2900,0
20231215,182200,1405429860,2900,2900,2900,2900,0
20231215,182100,1405429860,2900,2900,2900,2900,0
20231215,182000,1405429860,2900,2900,2900,2900,0
20231215,181900,1405429860,2900,2900,2900,2900,0
20231215,181800,1405429860,2900,2900,2900,2900,0
20231215,181700,1405429860,2900,2900,2900,2900,0
20231215,181600,1405429860,2900,2900,2900,2900,0
20231215,181500,1405429860,2900,2900,2900,2900,12895
20231215,181400,1405429860,2900,2900,2900,2900,0
20231215,181300,1405429860,2900,2900,2900,2900,0
20231215,181200,1405429860,2900,2900,2900,2900,0
20231215,181100,1405429860,2900,2900,2900,2900,0
20231215,181000,1405429860,2900,2900,2900,2900,0
20231215,180900,1405429860,2900,2900,2900,2900,0
20231215,180800,1405429860,2900,2900,2900,2900,0
20231215,180700,1405429860,2900,2900,2900,2900,0
20231215,180600,1405429860,2900,2900,2900,2900,0
20231215,180500,1405429860,2900,2900,2900,2900,0
20231215,180400,1405429860,2900,2900,2900,2900,0
20231215,180300,1405429860,2900,2900,2900,2900,0
20231215,180200,1405429860,2900,2900,2900,2900,0
20231215,180100,1405429860,2900,2900,2900,2900,0
20231215,180000,1405429860,2900,2900,2900,2900,0
20231215,175900,1405429860,2900,2900,2900,2900,0
20231215,175800,1405429860,2900,2900,2900,2900,0
20231215,175700,1405429860,2900,2900,2900,2900,0
20231215,175600,1405429860,2900,2900,2900,2900,0
20231215,175500,1405429860,2900,2900,2900,2900,0
20231215,175400,1405429860,2900,2900,2900,2900,0
20231215,175300,1405429860,2900,2900,2900,2900,0
20231215,175200,1405429860,2900,2900,2900,2900,0
20231215,175100,1405429860,2900,2900,2900,2900,0
20231215,175000,1405429860,2900,2900,2900,2900,0
20231215,174900,1405429860,2900,2900,2900,2900,0
20231215,174800,1405429860,2900,2900,2900,2900,0
20231215,174700,1405429860,2900,2900,2900,2900,0
20231215,174600,1405429860,2900,2900,2900,2900,0
20231215,174500,1405429860,2900,2900,2900,2900,12895
20231215,174400,1405429860,2900,2900,2900,2900,0
20231215,174300,1405429860,2900,2900,2900,2900,0
20231215,174200,1405429860,2900,2900,2900,2900,0
20231215,174100,1405429860,2900,2900,2900,2900,0
20231215,174000,1405429860,2900,2900,2900,2900,0
20231215,173900,1405429860,2900,2900,2900,2900,0
20231215,173800,1405429860,2900,2900,2900,2900,0
20231215,173700,1405429860,2900,2900,2900,2900,0
20231215,173600,1405429860,2900,2900,2900,2900,0
20231215,173500,1405429860,2900,2900,2900,2900,0
20231215,173400,1405429860,2900,2900,2900,2900,0
20231215,173300,1405429860,2900,2900,2900,2900,0
20231215,173200,1405429860,2900,2900,2900,2900,0
20231215,173100,1405429860,2900,2900,2900,2900,0
20231215,173000,1405429860,2900,2900,2900,2900,0
20231215,172900,1405429860,2900,2900,2900,2900,0
20231215,172800,1405429860,2900,2900,2900,2900,0
20231215,172700,1405429860,2900,2900,2900,2900,0
20231215,172600,1405429860,2900,2900,2900,2900,0
20231215,172500,1405429860,2900,2900,2900,2900,0
20231215,172400,1405429860,2900,2900,2900,2900,0
20231215,172300,1405429860,2900,2900,2900,2900,0
20231215,172200,1405429860,2900,2900,2900,2900,0
20231215,172100,1405429860,2900,2900,2900,2900,0
20231215,172000,1405429860,2900,2900,2900,2900,0
20231215,171900,1405429860,2900,2900,2900,2900,0
20231215,171800,1405429860,2900,2900,2900,2900,0
20231215,171700,1405429860,2900,2900,2900,2900,0
20231215,171600,1405429860,2900,2900,2900,2900,0
20231215,171500,1405429860,2900,2900,2900,2900,12895
20231215,171400,1405429860,2900,2900,2900,2900,0
20231215,171300,1405429860,2900,2900,2900,2900,0
20231215,171200,1405429860,2900,2900,2900,2900,0
20231215,171100,1405429860,2900,2900,2900,2900,0
20231215,171000,1405429860,2900,2900,2900,2900,0
20231215,170900,1405429860,2900,2900,2900,2900,0
20231215,170800,1405429860,2900,2900,2900,2900,0
20231215,170700,1405429860,2900,2900,2900,2900,0
20231215,170600,1405429860,2900,2900,2900,2900,0
20231215,170500,1405429860,2900,2900,2900,2900,0
20231215,170400,1405429860,2900,2900,2900,2900,0
20231215,170300,1405429860,2900,2900,2900,2900,0
20231215,170200,1405429860,2900,2900,2900,2900,0
20231215,170100,1405429860,2900,2900,2900,2900,0
20231215,170000,1405429860,2900,2900,2900,2900,0
20231215,165900,1405429860,2900,2900,2900,2900,0
20231215,165800,1405429860,2900,2900,2900,2900,0
20231215,165700,1405429860,2900,2900,2900,2900,0
20231215,165600,1405429860,2900,2900,2900,2900,0
20231215,165500,1405429860,2900,2900,2900,2900,0
20231215,165400,1405429860,2900,2900,2900,2900,0
20231215,165300,1405429860,2900,2900,2900,2900,0
20231215,165200,1405429860,2900,2900,2900,2900,0
20231215,165100,1405429860,2900,2900,2900,2900,0
20231215,165000,1405429860,2900,2900,2900,2900,0
20231215,164900,1405429860,2900,2900,2900,2900,0
20231215,164800,1405429860,2900,2900,2900,2900,0
20231215,164700,1405429860,2900,2900,2900,2900,0
20231215,164600,1405429860,2900,2900,2900,2900,0
20231215,164500,1405429860,2900,2900,2900,2900,12895
20231215,164400,1405429860,2900,2900,2900,2900,0
20231215,164300,1405429860,2900,2900,2900,2900,0
20231215,164200,1405429860,2900,2900,2900,2900,0
20231215,164100,1405429860,2900,2900,2900,2900,0
20231215,164000,1405429860,2900,2900,2900,2900,0
20231215,163900,1405429860,2900,2900,2900,2900,0
20231215,163800,1405429860,2900,2900,2900,2900,0
20231215,163700,1405429860,2900,2900,2900,2900,0
20231215,163600,1405429860,2900,2900,2900,2900,0
20231215,163500,1405429860,2900,2900,2900,2900,0
20231215,163400,1405429860,2900,2900,2900,2900,0
20231215,163300,1405429860,2900,2900,2900,2900,0
20231215,163200,1405429860,2900,2900,2900,2900,0
20231215,163100,1405429860,2900,2900,2900,2900,0
20231215,163000,1405429860,2900,2900,2900,2900,0
20231215,162900,1405429860,2900,2900,2900,2900,0
20231215,162800,1405429860,2900,2900,2900,2900,0
20231215,162700,1405429860,2900,2900,2900,2900,0
20231215,162600,1405429860,2900,2900,2900,2900,0
20231215,162500,1405429860,2900,2900,2900,2900,0
20231215,162400,1405429860,2900,2900,2900,2900,0
20231215,162300,1405429860,2900,2900,2900,2900,0
20231215,162200,1405429860,2900,2900,2900,2900,0
20231215,162100,1405429860,2900,2900,2900,2900,0
20231215,162000,1405429860,2900,2900,2900,2900,0
20231215,161900,1405429860,2900,2900,2900,2900,0
20231215,161800,1405429860,2900,2900,2900,2900,0
20231215,161700,1405429860,2900,2900,2900,2900,0
20231215,161600,1405429860,2900,2900,2900,2900,0
20231215,161500,1405429860,2900,2900,2900,2900,12895
20231215,161400,1405429860,2900,2900,2900,2900,0
20231215,161300,1405429860,2900,2900,2900,2900,0
20231215,161200,1405429860,2900,2900,2900,2900,0
20231215,161100,1405429860,2900,2900,2900,2900,0
20231215,161000,1405429860,2900,2900,2900,2900,0
20231215,160900,1405429860,2900,2900,2900,2900,0
20231215,160800,1405429860,2900,2900,2900,2900,0
20231215,160700,1405429860,2900,2900,2900,2900,0
20231215,160600,1405429860,2900,2900,2900,2900,0
20231215,160500,1405429860,2900,2900,2900,2900,0
20231215,160400,1405429860,2900,2900,2900,2900,0
20231215,160300,1405429860,2900,2900,2900,2900,0
20231215,160200,1405429860,2900,2900,2900,2900,0
20231215,160100,1405429860,2900,2900,2900,2900,0
20231215,160000,1405429860,2900,2900,2900,2900,0
20231215,155900,1405429860,2900,2900,2900,2900,0
20231215,155800,1405429860,2900,2900,2900,2900,0
20231215,155700,1405429860,2900,2900,2900,2900,0
20231215,155600,1405429860,2900,2900,2900,2900,0
20231215,155500,1405429860,2900,2900,2900,2900,0
20231215,155400,1405429860,2900,2900,2900,2900,0
20231215,155300,1405429860,2900,2900,2900,2900,0
20231215,155200,1405429860,2900,2900,2900,2900,0
20231215,155100,1405429860,2900,2900,2900,2900,0
20231215,155000,1405429860,2900,2900,2900,2900,0
20231215,154900,1405429860,2900,2900,2900,2900,0
20231215,154800,1405429860,2900,2900,2900,2900,0
20231215,154700,1405429860,2900,2900,2900,2900,0
20231215,154600,1405429860,2900,2900,2900,2900,0
20231215,154500,1405429860,2900,2900,2900,2900,12895
20231215,154400,1405429860,2900,2900,2900,2900,0
20231215,154300,1405429860,2900,2900,2900,2900,0
20231215,154200,1405429860,2900,2900,2900,2900,0
20231215,154100,1405429860,2900,2900,2900,2900,0
20231215,154000,1405429860,2900,2900,2900,2900,0
20231215,153900,1405429860,2900,2900,2900,2900,0
20231215,153800,1405429860,2900,2900,2900,2900,0
20231215,153700,1405429860,2900,2900,2900,2900,0
20231215,153600,1405429860,2900,2900,2900,2900,0
20231215,153500,1405429860,2900,2900,2900,2900,0
20231215,153400,1405429860,2900,2900,2900,2900,0
20231215,153300,1405429860,2900,2900,2900,2900,0
20231215,153200,1405429860,2900,2900,2900,2900,0
20231215,153100,1405429860,2900,2900,2900,2900,0
20231215,153000,1405429860,2900,2900,2900,2900,12895
20231215,152900,1368034360,2885,2885,2885,2885,0
20231215,152800,1368034360,2885,2885,2885,2885,0
20231215,152700,1368034360,2885,2885,2885,2885,0
20231215,152600,1368034360,2885,2885,2885,2885,0
20231215,152500,1368034360,2885,2885,2885,2885,0
20231215,152400,1368034360,2885,2885,2885,2885,0
20231215,152300,1368034360,2885,2885,2885,2885,0
20231215,152200,1368034360,2885,2885,2885,2885,0
20231215,152100,1368034360,2885,2885,2885,2885,0
20231215,152000,1368034360,2885,2885,2885,2885,0
20231215,151900,1368034360,2885,2880,2885,2880,168
20231215,151800,1367550215,2880,2870,2880,2870,1222
20231215,151700,1364034850,2870,2855,2870,2855,1880
20231215,151600,1358665705,2860,2860,2870,2860,521
20231215,151500,1357175635,2860,2860,2860,2860,17
20231215,151400,1357127015,2860,2860,2860,2860,13
20231215,151300,1357089835,2860,2855,2860,2855,426
20231215,151200,1355871775,2855,2855,2855,2855,1000
20231215,151100,1353016775,2855,2860,2860,2855,682
20231215,151000,1351069640,2865,2860,2865,2855,2177
20231215,150900,1344852015,2855,2855,2855,2855,3
20231215,150800,1344843450,2855,2865,2865,2855,1301
20231215,150700,1341128500,2865,2865,2865,2865,50
20231215,150600,1340985250,2855,2855,2855,2855,120
20231215,150500,1340642650,2870,2870,2870,2855,168
20231215,150400,1340160520,2855,2860,2860,2855,417
20231215,150300,1338969975,2870,2860,2870,2855,1969
20231215,150200,1333346980,2860,2860,2860,2860,5
20231215,150100,1333332680,2860,2860,2875,2860,28
20231215,150000,1333252540,2855,2880,2880,2855,3680
20231215,145900,1322684630,2875,2875,2875,2875,0
20231215,145800,1322684630,2875,2860,2875,2860,2440
20231215,145700,1315675545,2860,2865,2865,2860,386
20231215,145600,1314571430,2860,2860,2860,2860,8
20231215,145500,1314548550,2860,2860,2860,2860,5
20231215,145400,1314534250,2855,2865,2865,2855,4
20231215,145300,1314522820,2855,2855,2865,2855,95
20231215,145200,1314251060,2850,2855,2855,2850,1396
20231215,145100,1310265720,2855,2855,2855,2855,1765
20231215,145000,1305226645,2855,2850,2855,2850,2510
20231215,144900,1298065595,2850,2865,2865,2850,2006
20231215,144800,1292339085,2865,2860,2865,2860,627
20231215,144700,1290545855,2865,2865,2865,2865,338
20231215,144600,1289577485,2865,2860,2865,2860,349
20231215,144500,1288579100,2870,2870,2870,2870,4
20231215,144400,1288567620,2860,2860,2860,2860,488
20231215,144300,1287171940,2870,2870,2870,2870,1
20231215,144200,1287169070,2870,2870,2870,2870,11
20231215,144100,1287137500,2870,2855,2870,2855,641
20231215,144000,1285307430,2855,2855,2855,2855,98
20231215,143900,1285027640,2855,2860,2860,2855,2390
20231215,143800,1278194095,2860,2860,2860,2860,281
20231215,143700,1277390435,2860,2870,2870,2860,873
20231215,143600,1274889315,2870,2870,2870,2870,1
20231215,143500,1274886445,2865,2865,2865,2865,60
20231215,143400,1274714545,2870,2860,2875,2860,268
20231215,143300,1273946805,2875,2875,2875,2875,1
20231215,143200,1273943930,2860,2870,2875,2860,864
20231215,143100,1271469555,2870,2870,2870,2870,1303
20231215,143000,1267729945,2865,2865,2865,2865,13
20231215,142900,1267692700,2865,2865,2870,2865,523
20231215,142800,1266194175,2865,2865,2865,2865,2
20231215,142700,1266188445,2870,2865,2870,2865,1170
20231215,142600,1262836335,2870,2870,2870,2870,15
20231215,142500,1262793285,2870,2870,2870,2870,222
20231215,142400,1262156145,2870,2870,2870,2870,1303
20231215,142300,1258416535,2870,2870,2870,2870,178
20231215,142200,1257905675,2870,2870,2870,2870,708
20231215,142100,1255873715,2875,2875,2875,2875,0
20231215,142000,1255873715,2875,2870,2875,2870,103
20231215,141900,1255577925,2870,2870,2870,2870,204
20231215,141800,1254992445,2870,2875,2875,2870,148
20231215,141700,1254567205,2870,2875,2875,2870,1054
20231215,141600,1251541970,2875,2875,2875,2875,0
20231215,141500,1251541970,2875,2875,2875,2875,257
20231215,141400,1250803095,2870,2870,2870,2870,1921
20231215,141300,1245289825,2870,2875,2875,2870,865
20231215,141200,1242807075,2875,2875,2875,2875,10
20231215,141100,1242778325,2875,2875,2875,2875,5
20231215,141000,1242763950,2875,2875,2875,2875,10
20231215,140900,1242735200,2870,2880,2880,2870,667
20231215,140800,1240820810,2875,2875,2875,2875,30
20231215,140700,1240734560,2870,2875,2875,2870,953
20231215,140600,1237995040,2875,2875,2875,2875,0
20231215,140500,1237995040,2875,2875,2875,2875,40
20231215,140400,1237880040,2875,2880,2880,2875,1445
20231215,140300,1233724395,2880,2880,2880,2880,206
20231215,140200,1233131115,2880,2885,2885,2880,10
20231215,140100,1233102295,2885,2885,2885,2885,800
20231215,140000,1230794295,2890,2890,2890,2890,8
20231215,135900,1230771175,2885,2885,2885,2885,0
20231215,135800,1230771175,2885,2885,2885,2885,929
20231215,135700,1228091010,2885,2890,2890,2885,40
20231215,135600,1227975560,2885,2885,2885,2885,16
20231215,135500,1227929400,2885,2885,2885,2885,25
20231215,135400,1227857275,2880,2880,2880,2880,0
20231215,135300,1227857275,2880,2880,2880,2880,209
20231215,135200,1227255355,2880,2885,2885,2880,230
20231215,135100,1226592055,2880,2885,2885,2880,7
20231215,135000,1226571885,2875,2875,2880,2875,257
20231215,134900,1225833000,2875,2875,2875,2875,0
20231215,134800,1225833000,2875,2875,2875,2875,0
20231215,134700,1225833000,2875,2875,2875,2875,0
20231215,134600,1225833000,2875,2875,2875,2875,206
20231215,134500,1225240750,2875,2890,2890,2875,18
20231215,134400,1225188805,2890,2890,2890,2890,0
20231215,134300,1225188805,2890,2890,2890,2890,17
20231215,134200,1225139675,2875,2875,2875,2875,2
20231215,134100,1225133925,2875,2875,2875,2875,52
20231215,134000,1224984425,2875,2885,2885,2875,1200
20231215,133900,1221532040,2885,2885,2885,2880,35
20231215,133800,1221431110,2885,2880,2885,2880,538
20231215,133700,1219881665,2880,2880,2880,2880,2
20231215,133600,1219875905,2875,2875,2875,2875,0
20231215,133500,1219875905,2875,2880,2880,2875,1736
20231215,133400,1214884900,2875,2875,2875,2875,200
20231215,133300,1214309900,2875,2875,2875,2875,576
20231215,133200,1212653900,2875,2875,2875,2875,737
20231215,133100,1210535025,2875,2880,2880,2875,1337
20231215,133000,1206688020,2880,2880,2880,2880,300
20231215,132900,1205824020,2880,2880,2880,2880,567
20231215,132800,1204191060,2880,2880,2880,2880,140
20231215,132700,1203787860,2880,2880,2880,2880,98
20231215,132600,1203505620,2880,2880,2880,2880,0
20231215,132500,1203505620,2880,2885,2885,2880,182
20231215,132400,1202980585,2885,2885,2885,2885,825
20231215,132300,1200600460,2885,2885,2885,2880,2303
20231215,132200,1193961805,2890,2890,2890,2890,205
20231215,132100,1193369355,2890,2885,2890,2885,604
20231215,132000,1191626795,2880,2880,2880,2880,6
20231215,131900,1191609515,2880,2880,2880,2880,1443
20231215,131800,1187453675,2875,2875,2875,2875,0
20231215,131700,1187453675,2875,2875,2875,2875,0
20231215,131600,1187453675,2875,2875,2875,2875,252
20231215,131500,1186729175,2875,2875,2875,2875,300
20231215,131400,1185866675,2875,2875,2875,2870,2558
20231215,131300,1178513705,2875,2875,2875,2875,342
20231215,131200,1177530455,2880,2875,2880,2875,120
20231215,131100,1177185355,2880,2885,2885,2880,1457
20231215,131000,1172984995,2885,2885,2885,2885,0
20231215,130900,1172984995,2885,2885,2890,2885,350
20231215,130800,1171975235,2885,2885,2885,2885,0
20231215,130700,1171975235,2885,2885,2885,2885,0
20231215,130600,1171975235,2885,2885,2885,2885,25
20231215,130500,1171903110,2885,2885,2885,2885,0
20231215,130400,1171903110,2885,2890,2890,2885,73
20231215,130300,1171692325,2890,2890,2890,2885,237
20231215,130200,1171007760,2885,2885,2885,2885,100
20231215,130100,1170719260,2890,2890,2890,2890,0
20231215,130000,1170719260,2890,2880,2890,2880,4897
20231215,125900,1156615400,2880,2880,2880,2880,54
20231215,125800,1156459880,2875,2875,2875,2875,131
20231215,125700,1156083255,2875,2880,2880,2875,549
20231215,125600,1154503870,2875,2875,2875,2875,5
20231215,125500,1154489495,2875,2875,2875,2875,706
20231215,125400,1152459745,2875,2875,2875,2875,348
20231215,125300,1151459245,2875,2875,2880,2875,310
20231215,125200,1150567985,2880,2880,2880,2880,232
20231215,125100,1149899825,2880,2880,2880,2880,444
20231215,125000,1148621105,2880,2875,2880,2875,244
20231215,124900,1147918605,2875,2880,2880,2875,755
20231215,124800,1145746705,2880,2880,2880,2880,204
20231215,124700,1145159185,2880,2880,2880,2880,6
20231215,124600,1145141905,2880,2880,2880,2880,74
20231215,124500,1144928785,2880,2880,2880,2880,312
20231215,124400,1144030225,2880,2880,2880,2880,260
20231215,124300,1143281425,2880,2880,2880,2880,5401
20231215,124200,1127726545,2880,2880,2880,2880,226
20231215,124100,1127075665,2885,2885,2885,2880,1194
20231215,124000,1123633395,2895,2880,2895,2880,554
20231215,123900,1122037425,2880,2890,2890,2880,4096
20231215,123800,1110220715,2895,2895,2895,2895,1325
20231215,123700,1106384840,2900,2900,2900,2900,5
20231215,123600,1106370340,2900,2900,2900,2900,5
20231215,123500,1106355840,2900,2900,2900,2900,339
20231215,123400,1105372740,2900,2900,2900,2900,133
20231215,123300,1104987040,2900,2900,2900,2900,483
20231215,123200,1103586340,2900,2900,2900,2900,317
20231215,123100,1102667040,2900,2900,2900,2900,6
20231215,123000,1102649640,2900,2900,2900,2900,220
20231215,122900,1102011640,2900,2900,2900,2900,100
20231215,122800,1101721640,2905,2900,2905,2900,101
20231215,122700,1101428240,2900,2900,2900,2900,588
20231215,122600,1099723040,2900,2900,2900,2900,143
20231215,122500,1099308340,2900,2905,2905,2900,1510
20231215,122400,1094926790,2910,2910,2910,2910,16
20231215,122300,1094880230,2910,2910,2910,2910,0
20231215,122200,1094880230,2910,2900,2910,2900,82
20231215,122100,1094642420,2900,2900,2900,2900,10
20231215,122000,1094613420,2910,2910,2910,2910,0
20231215,121900,1094613420,2910,2900,2910,2900,1560
20231215,121800,1090084770,2900,2905,2905,2900,965
20231215,121700,1087283240,2905,2905,2905,2905,1
20231215,121600,1087280335,2905,2905,2905,2905,400
20231215,121500,1086118335,2905,2910,2910,2905,455
20231215,121400,1084796525,2910,2905,2910,2905,700
20231215,121300,1082762025,2905,2905,2905,2905,300
20231215,121200,1081890525,2905,2905,2905,2905,0
20231215,121100,1081890525,2905,2905,2905,2905,390
20231215,121000,1080757575,2915,2915,2915,2915,0
20231215,120900,1080757575,2915,2915,2915,2915,159
20231215,120800,1080294090,2905,2905,2905,2905,0
20231215,120700,1080294090,2905,2905,2905,2905,150
20231215,120600,1079858340,2905,2905,2905,2905,0
20231215,120500,1079858340,2905,2905,2905,2905,83
20231215,120400,1079617225,2905,2900,2905,2900,766
20231215,120300,1077392325,2900,2905,2905,2900,1830
20231215,120200,1072081175,2905,2905,2905,2905,30
20231215,120100,1071994025,2905,2905,2905,2905,0
20231215,120000,1071994025,2905,2905,2905,2905,1808
20231215,115900,1066741785,2905,2905,2905,2905,0
20231215,115800,1066741785,2905,2905,2905,2905,216
20231215,115700,1066114305,2905,2905,2905,2905,268
20231215,115600,1065335765,2925,2915,2925,2915,2922
20231215,115500,1056803835,2900,2910,2910,2900,1919
20231215,115400,1051221285,2900,2900,2900,2900,0
20231215,115300,1051221285,2900,2900,2900,2900,1
20231215,115200,1051218385,2900,2900,2910,2900,358
20231215,115100,1050179325,2900,2905,2905,2900,1397
20231215,115000,1046122625,2905,2905,2905,2905,721
20231215,114900,1044028120,2910,2905,2910,2905,268
20231215,114800,1043249430,2905,2905,2910,2900,1332
20231215,114700,1039383815,2905,2905,2905,2900,75
20231215,114600,1039166070,2905,2905,2905,2905,564
20231215,114500,1037527650,2900,2910,2910,2900,1000
20231215,114400,1034627550,2910,2905,2910,2900,6436
20231215,114300,1015951560,2905,2915,2915,2905,400
20231215,114200,1014787600,2910,2915,2920,2910,6225
20231215,114100,996639370,2920,2920,2925,2915,5047
20231215,114000,981900075,2915,2910,2920,2910,2629
20231215,113900,974236370,2915,2900,2915,2890,3651
20231215,113800,963607340,2890,2880,2905,2875,892
20231215,113700,961021200,2900,2875,2900,2870,4767
20231215,113600,947333065,2875,2875,2875,2875,4210
20231215,113500,935229315,2880,2880,2880,2880,1014
20231215,113400,932308995,2880,2880,2885,2880,3559
20231215,113300,922059070,2885,2890,2890,2885,6507
20231215,113200,903269275,2890,2895,2895,2890,1572
20231215,113100,898723945,2900,2900,2900,2900,313
20231215,113000,897816245,2900,2900,2900,2900,669
20231215,112900,895876145,2900,2900,2900,2900,171
20231215,112800,895380245,2900,2900,2900,2900,156
20231215,112700,894927845,2895,2905,2905,2895,1960
20231215,112600,889251345,2895,2895,2895,2895,15
20231215,112500,889207920,2895,2890,2900,2890,767
20231215,112400,886989250,2905,2895,2905,2890,46
20231215,112300,886855855,2890,2895,2895,2890,75
20231215,112200,886638830,2890,2890,2890,2890,0
20231215,112100,886638830,2890,2890,2895,2890,1542
20231215,112000,882182425,2890,2900,2900,2890,2049
20231215,111900,876249475,2900,2900,2900,2900,21
20231215,111800,876188575,2900,2900,2900,2900,55
20231215,111700,876029075,2900,2900,2900,2900,700
20231215,111600,873999075,2900,2900,2900,2900,310
20231215,111500,873100075,2890,2890,2890,2890,118
20231215,111400,872759055,2885,2890,2890,2885,2310
20231215,111300,866087455,2895,2895,2895,2895,8
20231215,111200,866064295,2900,2895,2900,2895,519
20231215,111100,864561690,2895,2900,2900,2895,510
20231215,111000,863085190,2900,2900,2900,2895,1010
20231215,110900,860161190,2895,2900,2900,2895,191
20231215,110800,859608220,2900,2900,2900,2900,967
20231215,110700,856803920,2905,2905,2905,2905,21
20231215,110600,856742915,2900,2910,2910,2900,587
20231215,110500,855039530,2910,2910,2910,2900,210
20231215,110400,854429610,2910,2900,2910,2900,207
20231215,110300,853829265,2900,2905,2910,2900,325
20231215,110200,852885205,2900,2900,2900,2900,777
20231215,110100,850631905,2900,2900,2900,2900,158
20231215,110000,850173705,2900,2900,2900,2895,340
20231215,105900,849187735,2900,2900,2900,2890,114
20231215,105800,848857245,2890,2895,2895,2890,5929
20231215,105700,831709665,2895,2905,2905,2895,5178
20231215,105600,816688520,2905,2905,2905,2905,126
20231215,105500,816322490,2905,2910,2910,2905,217
20231215,105400,815691410,2915,2915,2915,2910,1859
20231215,105300,810274925,2915,2920,2920,2915,72
20231215,105200,810065025,2920,2920,2920,2920,53
20231215,105100,809910265,2920,2935,2935,2915,107
20231215,105000,809597770,2915,2915,2935,2915,375
20231215,104900,808502740,2915,2935,2935,2915,2904
20231215,104800,800023215,2920,2945,2945,2920,9794
20231215,104700,771320345,2935,2930,2945,2930,9024
20231215,104600,744813635,2935,2935,2940,2920,3338
20231215,104500,735028550,2930,2930,2940,2925,13114
20231215,104400,696543175,2930,2915,2930,2915,971
20231215,104300,693704635,2920,2900,2920,2900,3868
20231215,104200,682451015,2900,2900,2900,2900,35
20231215,104100,682349515,2900,2895,2900,2895,876
20231215,104000,679811690,2900,2900,2900,2900,1914
20231215,103900,674261090,2900,2900,2900,2895,2127
20231215,103800,668096395,2900,2900,2900,2900,3262
20231215,103700,658636595,2900,2905,2905,2900,2096
20231215,103600,652557310,2905,2910,2910,2900,313
20231215,103500,651647520,2910,2910,2910,2900,6805
20231215,103400,631873515,2910,2910,2915,2910,132
20231215,103300,631489385,2910,2910,2910,2910,50
20231215,103200,631343885,2915,2915,2920,2915,33
20231215,103100,631247685,2910,2910,2910,2910,1035
20231215,103000,628235835,2910,2915,2915,2910,3526
20231215,102900,617958410,2920,2925,2930,2920,3269
20231215,102800,608399050,2925,2925,2930,2925,1346
20231215,102700,604461840,2925,2920,2925,2920,408
20231215,102600,603269440,2925,2920,2925,2920,699
20231215,102500,601228310,2920,2920,2920,2920,1471
20231215,102400,596932990,2920,2920,2920,2915,883
20231215,102300,594354785,2920,2920,2920,2920,750
20231215,102200,592164785,2920,2920,2920,2910,1915
20231215,102100,586578035,2920,2915,2920,2915,1394
20231215,102000,582508170,2915,2920,2920,2915,506
20231215,101900,581033080,2915,2915,2915,2915,109
20231215,101800,580715345,2915,2920,2920,2915,553
20231215,101700,579102845,2915,2915,2920,2915,1824
20231215,101600,573785880,2920,2920,2920,2920,879
20231215,101500,571219200,2925,2920,2925,2920,108
20231215,101400,570903810,2925,2925,2925,2925,425
20231215,101300,569660685,2925,2925,2925,2925,22
20231215,101200,569596335,2930,2930,2930,2930,305
20231215,101100,568702685,2930,2925,2930,2915,1752
20231215,101000,563578205,2925,2925,2925,2920,2815
20231215,100900,555357390,2925,2925,2925,2925,75
20231215,100800,555138015,2930,2925,2930,2920,1009
20231215,100700,552182750,2925,2925,2925,2925,23
20231215,100600,552115475,2925,2930,2930,2920,1472
20231215,100500,547803815,2930,2915,2935,2915,486
20231215,100400,546384210,2910,2925,2925,2910,1011
20231215,100300,543434535,2925,2920,2935,2920,3164
20231215,100200,534173570,2925,2920,2925,2920,293
20231215,100100,533318000,2920,2905,2920,2905,1276
20231215,100000,529598185,2900,2900,2900,2900,2
20231215,095900,529592385,2905,2905,2905,2905,1163
20231215,095800,526213870,2905,2905,2905,2900,3404
20231215,095700,516325760,2905,2910,2910,2905,2897
20231215,095600,507909885,2905,2915,2915,2905,1329
20231215,095500,504035890,2915,2915,2915,2915,20
20231215,095400,503977590,2915,2910,2915,2910,2793
20231215,095300,495849805,2915,2915,2915,2910,93
20231215,095200,495578715,2915,2910,2915,2910,201
20231215,095100,494993300,2910,2915,2920,2910,1459
20231215,095000,490740785,2920,2925,2925,2920,1846
20231215,094900,485344360,2925,2920,2925,2920,1962
20231215,094800,479615315,2920,2920,2920,2920,36
20231215,094700,479510195,2915,2925,2925,2915,1970
20231215,094600,473756045,2925,2940,2940,2925,7230
20231215,094500,452511940,2940,2930,2940,2930,7187
20231215,094400,431410350,2930,2925,2930,2915,2048
20231215,094300,425412830,2930,2925,2930,2910,2436
20231215,094200,418291885,2910,2920,2925,2910,7533
20231215,094100,396270665,2920,2920,2925,2920,2838
20231215,094000,387983540,2920,2920,2920,2915,962
20231215,093900,385174550,2905,2905,2915,2900,6769
20231215,093800,365464005,2905,2910,2910,2900,525
20231215,093700,363941375,2910,2905,2910,2890,2487
20231215,093600,356739625,2910,2900,2910,2900,2506
20231215,093500,349469225,2900,2910,2910,2900,1717
20231215,093400,344479635,2910,2905,2910,2905,535
20231215,093300,342925455,2905,2910,2915,2905,701
20231215,093200,340885520,2915,2920,2920,2910,945
20231215,093100,338132760,2925,2890,2925,2890,5917
20231215,093000,320908795,2890,2900,2900,2890,84
20231215,092900,320665855,2900,2895,2900,2895,272
20231215,092800,319877905,2895,2895,2895,2895,123
20231215,092700,319521820,2895,2895,2895,2895,0
20231215,092600,319521820,2895,2885,2895,2880,628
20231215,092500,317711795,2880,2890,2890,2880,3354
20231215,092400,308038215,2890,2890,2890,2890,1150
20231215,092300,304714715,2895,2890,2895,2890,2598
20231215,092200,297205160,2890,2900,2900,2890,4887
20231215,092100,283060295,2900,2900,2900,2895,1044
20231215,092000,280032745,2900,2905,2910,2895,3217
20231215,091900,270701250,2910,2910,2910,2900,1592
20231215,091800,266082170,2900,2905,2915,2900,2158
20231215,091700,259808660,2905,2900,2905,2900,1931
20231215,091600,254208670,2900,2905,2905,2895,2044
20231215,091500,248281920,2905,2915,2915,2900,2770
20231215,091400,240238575,2910,2905,2915,2900,2728
20231215,091300,232307910,2905,2910,2910,2900,3337
20231215,091200,222619195,2915,2920,2920,2905,4593
20231215,091100,209244015,2920,2905,2945,2905,23304
20231215,091000,141161525,2925,2890,2925,2875,11405
20231215,090900,108159165,2885,2865,2895,2865,2196
20231215,090800,101854860,2860,2855,2860,2840,990
20231215,090700,99037470,2855,2850,2860,2850,3836
20231215,090600,88075070,2840,2860,2865,2835,3390
20231215,090500,78438595,2855,2855,2860,2855,461
20231215,090400,77120730,2855,2860,2875,2855,2156
20231215,090300,70959635,2860,2845,2860,2835,4501
20231215,090200,58142540,2835,2855,2855,2830,5504
20231215,090100,42527270,2850,2850,2860,2820,7618
20231215,090000,20929700,2855,2860,2870,2855,7245