stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185500,147966345,2400,2400,2400,2400,474
20231206,185400,147966345,2400,2400,2400,2400,0
20231206,185300,147966345,2400,2400,2400,2400,0
20231206,185200,147966345,2400,2400,2400,2400,0
20231206,185100,147966345,2400,2400,2400,2400,0
20231206,185000,147966345,2400,2400,2400,2400,0
20231206,184900,147966345,2400,2400,2400,2400,0
20231206,184800,147966345,2400,2400,2400,2400,0
20231206,184700,147966345,2400,2400,2400,2400,0
20231206,184600,147966345,2400,2400,2400,2400,0
20231206,184500,147966345,2400,2400,2400,2400,0
20231206,184400,147966345,2400,2400,2400,2400,0
20231206,184300,147966345,2400,2400,2400,2400,0
20231206,184200,147966345,2400,2400,2400,2400,0
20231206,184100,147966345,2400,2400,2400,2400,0
20231206,184000,147966345,2400,2400,2400,2400,0
20231206,183900,147966345,2400,2400,2400,2400,0
20231206,183800,147966345,2400,2400,2400,2400,0
20231206,183700,147966345,2400,2400,2400,2400,0
20231206,183600,147966345,2400,2400,2400,2400,0
20231206,183500,147966345,2400,2400,2400,2400,0
20231206,183400,147966345,2400,2400,2400,2400,0
20231206,183300,147966345,2400,2400,2400,2400,0
20231206,183200,147966345,2400,2400,2400,2400,0
20231206,183100,147966345,2400,2400,2400,2400,0
20231206,183000,147966345,2400,2400,2400,2400,0
20231206,182900,147966345,2400,2400,2400,2400,0
20231206,182800,147966345,2400,2400,2400,2400,0
20231206,182700,147966345,2400,2400,2400,2400,0
20231206,182600,147966345,2400,2400,2400,2400,0
20231206,182500,147966345,2400,2400,2400,2400,474
20231206,182400,147966345,2400,2400,2400,2400,0
20231206,182300,147966345,2400,2400,2400,2400,0
20231206,182200,147966345,2400,2400,2400,2400,0
20231206,182100,147966345,2400,2400,2400,2400,0
20231206,182000,147966345,2400,2400,2400,2400,0
20231206,181900,147966345,2400,2400,2400,2400,0
20231206,181800,147966345,2400,2400,2400,2400,0
20231206,181700,147966345,2400,2400,2400,2400,0
20231206,181600,147966345,2400,2400,2400,2400,0
20231206,181500,147966345,2400,2400,2400,2400,0
20231206,181400,147966345,2400,2400,2400,2400,0
20231206,181300,147966345,2400,2400,2400,2400,0
20231206,181200,147966345,2400,2400,2400,2400,0
20231206,181100,147966345,2400,2400,2400,2400,0
20231206,181000,147966345,2400,2400,2400,2400,0
20231206,180900,147966345,2400,2400,2400,2400,0
20231206,180800,147966345,2400,2400,2400,2400,0
20231206,180700,147966345,2400,2400,2400,2400,0
20231206,180600,147966345,2400,2400,2400,2400,0
20231206,180500,147966345,2400,2400,2400,2400,0
20231206,180400,147966345,2400,2400,2400,2400,0
20231206,180300,147966345,2400,2400,2400,2400,0
20231206,180200,147966345,2400,2400,2400,2400,0
20231206,180100,147966345,2400,2400,2400,2400,0
20231206,180000,147966345,2400,2400,2400,2400,0
20231206,175900,147966345,2400,2400,2400,2400,0
20231206,175800,147966345,2400,2400,2400,2400,0
20231206,175700,147966345,2400,2400,2400,2400,0
20231206,175600,147966345,2400,2400,2400,2400,0
20231206,175500,147966345,2400,2400,2400,2400,474
20231206,175400,147966345,2400,2400,2400,2400,0
20231206,175300,147966345,2400,2400,2400,2400,0
20231206,175200,147966345,2400,2400,2400,2400,0
20231206,175100,147966345,2400,2400,2400,2400,0
20231206,175000,147966345,2400,2400,2400,2400,0
20231206,174900,147966345,2400,2400,2400,2400,0
20231206,174800,147966345,2400,2400,2400,2400,0
20231206,174700,147966345,2400,2400,2400,2400,0
20231206,174600,147966345,2400,2400,2400,2400,0
20231206,174500,147966345,2400,2400,2400,2400,0
20231206,174400,147966345,2400,2400,2400,2400,0
20231206,174300,147966345,2400,2400,2400,2400,0
20231206,174200,147966345,2400,2400,2400,2400,0
20231206,174100,147966345,2400,2400,2400,2400,0
20231206,174000,147966345,2400,2400,2400,2400,0
20231206,173900,147966345,2400,2400,2400,2400,0
20231206,173800,147966345,2400,2400,2400,2400,0
20231206,173700,147966345,2400,2400,2400,2400,0
20231206,173600,147966345,2400,2400,2400,2400,0
20231206,173500,147966345,2400,2400,2400,2400,0
20231206,173400,147966345,2400,2400,2400,2400,0
20231206,173300,147966345,2400,2400,2400,2400,0
20231206,173200,147966345,2400,2400,2400,2400,0
20231206,173100,147966345,2400,2400,2400,2400,0
20231206,173000,147966345,2400,2400,2400,2400,0
20231206,172900,147966345,2400,2400,2400,2400,0
20231206,172800,147966345,2400,2400,2400,2400,0
20231206,172700,147966345,2400,2400,2400,2400,0
20231206,172600,147966345,2400,2400,2400,2400,0
20231206,172500,147966345,2400,2400,2400,2400,474
20231206,172400,147966345,2400,2400,2400,2400,0
20231206,172300,147966345,2400,2400,2400,2400,0
20231206,172200,147966345,2400,2400,2400,2400,0
20231206,172100,147966345,2400,2400,2400,2400,0
20231206,172000,147966345,2400,2400,2400,2400,0
20231206,171900,147966345,2400,2400,2400,2400,0
20231206,171800,147966345,2400,2400,2400,2400,0
20231206,171700,147966345,2400,2400,2400,2400,0
20231206,171600,147966345,2400,2400,2400,2400,0
20231206,171500,147966345,2400,2400,2400,2400,0
20231206,171400,147966345,2400,2400,2400,2400,0
20231206,171300,147966345,2400,2400,2400,2400,0
20231206,171200,147966345,2400,2400,2400,2400,0
20231206,171100,147966345,2400,2400,2400,2400,0
20231206,171000,147966345,2400,2400,2400,2400,0
20231206,170900,147966345,2400,2400,2400,2400,0
20231206,170800,147966345,2400,2400,2400,2400,0
20231206,170700,147966345,2400,2400,2400,2400,0
20231206,170600,147966345,2400,2400,2400,2400,0
20231206,170500,147966345,2400,2400,2400,2400,0
20231206,170400,147966345,2400,2400,2400,2400,0
20231206,170300,147966345,2400,2400,2400,2400,0
20231206,170200,147966345,2400,2400,2400,2400,0
20231206,170100,147966345,2400,2400,2400,2400,0
20231206,170000,147966345,2400,2400,2400,2400,0
20231206,165900,147966345,2400,2400,2400,2400,0
20231206,165800,147966345,2400,2400,2400,2400,0
20231206,165700,147966345,2400,2400,2400,2400,0
20231206,165600,147966345,2400,2400,2400,2400,0
20231206,165500,147966345,2400,2400,2400,2400,474
20231206,165400,147966345,2400,2400,2400,2400,0
20231206,165300,147966345,2400,2400,2400,2400,0
20231206,165200,147966345,2400,2400,2400,2400,0
20231206,165100,147966345,2400,2400,2400,2400,0
20231206,165000,147966345,2400,2400,2400,2400,0
20231206,164900,147966345,2400,2400,2400,2400,0
20231206,164800,147966345,2400,2400,2400,2400,0
20231206,164700,147966345,2400,2400,2400,2400,0
20231206,164600,147966345,2400,2400,2400,2400,0
20231206,164500,147966345,2400,2400,2400,2400,0
20231206,164400,147966345,2400,2400,2400,2400,0
20231206,164300,147966345,2400,2400,2400,2400,0
20231206,164200,147966345,2400,2400,2400,2400,0
20231206,164100,147966345,2400,2400,2400,2400,0
20231206,164000,147966345,2400,2400,2400,2400,0
20231206,163900,147966345,2400,2400,2400,2400,0
20231206,163800,147966345,2400,2400,2400,2400,0
20231206,163700,147966345,2400,2400,2400,2400,0
20231206,163600,147966345,2400,2400,2400,2400,0
20231206,163500,147966345,2400,2400,2400,2400,0
20231206,163400,147966345,2400,2400,2400,2400,0
20231206,163300,147966345,2400,2400,2400,2400,0
20231206,163200,147966345,2400,2400,2400,2400,0
20231206,163100,147966345,2400,2400,2400,2400,0
20231206,163000,147966345,2400,2400,2400,2400,0
20231206,162900,147966345,2400,2400,2400,2400,0
20231206,162800,147966345,2400,2400,2400,2400,0
20231206,162700,147966345,2400,2400,2400,2400,0
20231206,162600,147966345,2400,2400,2400,2400,0
20231206,162500,147966345,2400,2400,2400,2400,474
20231206,162400,147966345,2400,2400,2400,2400,0
20231206,162300,147966345,2400,2400,2400,2400,0
20231206,162200,147966345,2400,2400,2400,2400,0
20231206,162100,147966345,2400,2400,2400,2400,0
20231206,162000,147966345,2400,2400,2400,2400,0
20231206,161900,147966345,2400,2400,2400,2400,0
20231206,161800,147966345,2400,2400,2400,2400,0
20231206,161700,147966345,2400,2400,2400,2400,0
20231206,161600,147966345,2400,2400,2400,2400,0
20231206,161500,147966345,2400,2400,2400,2400,0
20231206,161400,147966345,2400,2400,2400,2400,0
20231206,161300,147966345,2400,2400,2400,2400,0
20231206,161200,147966345,2400,2400,2400,2400,0
20231206,161100,147966345,2400,2400,2400,2400,0
20231206,161000,147966345,2400,2400,2400,2400,0
20231206,160900,147966345,2400,2400,2400,2400,0
20231206,160800,147966345,2400,2400,2400,2400,0
20231206,160700,147966345,2400,2400,2400,2400,0
20231206,160600,147966345,2400,2400,2400,2400,0
20231206,160500,147966345,2400,2400,2400,2400,0
20231206,160400,147966345,2400,2400,2400,2400,0
20231206,160300,147966345,2400,2400,2400,2400,0
20231206,160200,147966345,2400,2400,2400,2400,0
20231206,160100,147966345,2400,2400,2400,2400,0
20231206,160000,147966345,2400,2400,2400,2400,0
20231206,155900,147966345,2400,2400,2400,2400,0
20231206,155800,147966345,2400,2400,2400,2400,0
20231206,155700,147966345,2400,2400,2400,2400,0
20231206,155600,147966345,2400,2400,2400,2400,0
20231206,155500,147966345,2400,2400,2400,2400,474
20231206,155400,147966345,2400,2400,2400,2400,0
20231206,155300,147966345,2400,2400,2400,2400,0
20231206,155200,147966345,2400,2400,2400,2400,0
20231206,155100,147966345,2400,2400,2400,2400,0
20231206,155000,147966345,2400,2400,2400,2400,0
20231206,154900,147966345,2400,2400,2400,2400,0
20231206,154800,147966345,2400,2400,2400,2400,0
20231206,154700,147966345,2400,2400,2400,2400,0
20231206,154600,147966345,2400,2400,2400,2400,0
20231206,154500,147966345,2400,2400,2400,2400,0
20231206,154400,147966345,2400,2400,2400,2400,0
20231206,154300,147966345,2400,2400,2400,2400,0
20231206,154200,147966345,2400,2400,2400,2400,0
20231206,154100,147966345,2400,2400,2400,2400,0
20231206,154000,147966345,2400,2400,2400,2400,0
20231206,153900,147966345,2400,2400,2400,2400,0
20231206,153800,147966345,2400,2400,2400,2400,0
20231206,153700,147966345,2400,2400,2400,2400,0
20231206,153600,147966345,2400,2400,2400,2400,0
20231206,153500,147966345,2400,2400,2400,2400,0
20231206,153400,147966345,2400,2400,2400,2400,0
20231206,153300,147966345,2400,2400,2400,2400,0
20231206,153200,147966345,2400,2400,2400,2400,0
20231206,153100,147966345,2400,2400,2400,2400,0
20231206,153000,147966345,2400,2400,2400,2400,474
20231206,152900,146828745,2405,2405,2405,2405,0
20231206,152800,146828745,2405,2405,2405,2405,0
20231206,152700,146828745,2405,2405,2405,2405,0
20231206,152600,146828745,2405,2405,2405,2405,0
20231206,152500,146828745,2405,2405,2405,2405,0
20231206,152400,146828745,2405,2405,2405,2405,0
20231206,152300,146828745,2405,2405,2405,2405,0
20231206,152200,146828745,2405,2405,2405,2405,0
20231206,152100,146828745,2405,2405,2405,2405,0
20231206,152000,146828745,2405,2405,2405,2405,0
20231206,151900,146828745,2405,2405,2405,2405,16
20231206,151800,146790265,2405,2410,2410,2405,238
20231206,151700,146216840,2405,2405,2405,2405,10
20231206,151600,146192790,2405,2405,2405,2405,0
20231206,151500,146192790,2405,2405,2405,2405,0
20231206,151400,146192790,2405,2405,2405,2405,10
20231206,151300,146168740,2410,2410,2410,2410,2000
20231206,151200,141348740,2405,2405,2405,2405,0
20231206,151100,141348740,2405,2405,2405,2405,10
20231206,151000,141324690,2405,2405,2405,2405,16
20231206,150900,141286210,2405,2405,2405,2405,0
20231206,150800,141286210,2405,2405,2405,2405,0
20231206,150700,141286210,2405,2405,2405,2405,0
20231206,150600,141286210,2405,2405,2405,2405,0
20231206,150500,141286210,2405,2405,2405,2405,50
20231206,150400,141165960,2410,2410,2410,2410,40
20231206,150300,141069560,2410,2410,2410,2410,381
20231206,150200,140151350,2405,2405,2405,2405,0
20231206,150100,140151350,2405,2405,2405,2405,0
20231206,150000,140151350,2405,2405,2405,2405,0
20231206,145900,140151350,2405,2405,2405,2405,1
20231206,145800,140148945,2410,2410,2410,2410,0
20231206,145700,140148945,2410,2410,2410,2410,0
20231206,145600,140148945,2410,2410,2410,2410,0
20231206,145500,140148945,2410,2410,2410,2410,0
20231206,145400,140148945,2410,2410,2410,2410,0
20231206,145300,140148945,2410,2410,2410,2410,0
20231206,145200,140148945,2410,2410,2410,2410,0
20231206,145100,140148945,2410,2410,2410,2410,0
20231206,145000,140148945,2410,2410,2410,2410,3
20231206,144900,140141715,2405,2405,2405,2405,0
20231206,144800,140141715,2405,2405,2405,2405,0
20231206,144700,140141715,2405,2405,2405,2405,1
20231206,144600,140139310,2410,2410,2410,2410,0
20231206,144500,140139310,2410,2410,2410,2410,0
20231206,144400,140139310,2410,2410,2410,2410,0
20231206,144300,140139310,2410,2410,2410,2410,0
20231206,144200,140139310,2410,2410,2410,2410,0
20231206,144100,140139310,2410,2410,2410,2410,0
20231206,144000,140139310,2410,2410,2410,2410,0
20231206,143900,140139310,2410,2410,2410,2410,0
20231206,143800,140139310,2410,2410,2410,2410,0
20231206,143700,140139310,2410,2410,2410,2410,1
20231206,143600,140136900,2410,2410,2410,2410,10982
20231206,143500,113670280,2410,2410,2410,2410,0
20231206,143400,113670280,2410,2410,2410,2410,0
20231206,143300,113670280,2410,2410,2410,2410,5
20231206,143200,113658230,2405,2405,2405,2405,0
20231206,143100,113658230,2405,2405,2405,2405,0
20231206,143000,113658230,2405,2405,2405,2405,3
20231206,142900,113651015,2405,2405,2405,2405,0
20231206,142800,113651015,2405,2405,2405,2405,0
20231206,142700,113651015,2405,2405,2405,2405,1209
20231206,142600,110743370,2410,2410,2410,2410,3
20231206,142500,110736140,2405,2405,2405,2405,0
20231206,142400,110736140,2405,2405,2405,2405,1584
20231206,142300,106926620,2405,2405,2405,2405,1432
20231206,142200,103482660,2410,2410,2410,2410,0
20231206,142100,103482660,2410,2410,2410,2410,0
20231206,142000,103482660,2410,2410,2410,2410,0
20231206,141900,103482660,2410,2410,2410,2410,0
20231206,141800,103482660,2410,2410,2410,2410,0
20231206,141700,103482660,2410,2410,2410,2410,0
20231206,141600,103482660,2410,2410,2410,2410,0
20231206,141500,103482660,2410,2410,2410,2410,410
20231206,141400,102494560,2405,2405,2405,2405,0
20231206,141300,102494560,2405,2405,2405,2405,0
20231206,141200,102494560,2405,2405,2405,2405,0
20231206,141100,102494560,2405,2405,2405,2405,0
20231206,141000,102494560,2405,2405,2405,2405,0
20231206,140900,102494560,2405,2415,2415,2405,17
20231206,140800,102453580,2415,2405,2415,2405,901
20231206,140700,100286665,2410,2410,2410,2410,0
20231206,140600,100286665,2410,2410,2410,2410,0
20231206,140500,100286665,2410,2410,2410,2410,0
20231206,140400,100286665,2410,2410,2410,2410,0
20231206,140300,100286665,2410,2410,2410,2410,0
20231206,140200,100286665,2410,2410,2410,2410,0
20231206,140100,100286665,2410,2410,2410,2410,0
20231206,140000,100286665,2410,2410,2410,2410,0
20231206,135900,100286665,2410,2410,2410,2410,0
20231206,135800,100286665,2410,2410,2410,2410,1426
20231206,135700,96850005,2410,2410,2410,2410,0
20231206,135600,96850005,2410,2415,2415,2410,289
20231206,135500,96153295,2410,2410,2410,2410,0
20231206,135400,96153295,2410,2410,2410,2410,329
20231206,135300,95360405,2410,2410,2410,2410,0
20231206,135200,95360405,2410,2410,2410,2410,0
20231206,135100,95360405,2410,2400,2410,2400,31
20231206,135000,95285995,2400,2400,2400,2400,0
20231206,134900,95285995,2400,2400,2400,2400,0
20231206,134800,95285995,2400,2400,2400,2400,0
20231206,134700,95285995,2400,2400,2400,2400,0
20231206,134600,95285995,2400,2400,2400,2400,0
20231206,134500,95285995,2400,2400,2400,2400,0
20231206,134400,95285995,2400,2400,2400,2400,0
20231206,134300,95285995,2400,2400,2400,2400,0
20231206,134200,95285995,2400,2400,2400,2400,348
20231206,134100,94450795,2400,2400,2400,2400,0
20231206,134000,94450795,2400,2400,2400,2400,0
20231206,133900,94450795,2400,2400,2400,2400,0
20231206,133800,94450795,2400,2400,2400,2400,0
20231206,133700,94450795,2400,2400,2400,2400,0
20231206,133600,94450795,2400,2400,2400,2400,0
20231206,133500,94450795,2400,2400,2400,2400,0
20231206,133400,94450795,2400,2400,2400,2400,0
20231206,133300,94450795,2400,2400,2400,2400,0
20231206,133200,94450795,2400,2400,2400,2400,0
20231206,133100,94450795,2400,2400,2400,2400,2
20231206,133000,94445995,2400,2400,2400,2400,0
20231206,132900,94445995,2400,2400,2400,2400,0
20231206,132800,94445995,2400,2400,2400,2400,0
20231206,132700,94445995,2400,2400,2400,2400,0
20231206,132600,94445995,2400,2400,2400,2400,0
20231206,132500,94445995,2400,2400,2400,2400,5
20231206,132400,94433995,2410,2410,2410,2410,0
20231206,132300,94433995,2410,2410,2410,2410,0
20231206,132200,94433995,2410,2410,2410,2410,0
20231206,132100,94433995,2410,2410,2410,2410,0
20231206,132000,94433995,2410,2410,2410,2410,0
20231206,131900,94433995,2410,2410,2410,2410,0
20231206,131800,94433995,2410,2410,2410,2410,540
20231206,131700,93132595,2410,2410,2410,2410,0
20231206,131600,93132595,2410,2405,2410,2405,200
20231206,131500,92650985,2405,2405,2405,2405,0
20231206,131400,92650985,2405,2405,2405,2405,0
20231206,131300,92650985,2405,2405,2405,2405,0
20231206,131200,92650985,2405,2405,2405,2405,0
20231206,131100,92650985,2405,2405,2405,2405,0
20231206,131000,92650985,2405,2405,2405,2405,0
20231206,130900,92650985,2405,2405,2405,2405,0
20231206,130800,92650985,2405,2405,2405,2405,0
20231206,130700,92650985,2405,2405,2405,2405,0
20231206,130600,92650985,2405,2405,2405,2405,3
20231206,130500,92643770,2405,2405,2405,2405,0
20231206,130400,92643770,2405,2405,2405,2405,0
20231206,130300,92643770,2405,2405,2405,2405,0
20231206,130200,92643770,2405,2405,2405,2405,0
20231206,130100,92643770,2405,2405,2405,2405,0
20231206,130000,92643770,2405,2405,2405,2405,5
20231206,125900,92631745,2405,2405,2405,2405,2
20231206,125800,92626935,2395,2395,2395,2395,0
20231206,125700,92626935,2395,2395,2395,2395,0
20231206,125600,92626935,2395,2395,2395,2395,0
20231206,125500,92626935,2395,2395,2395,2395,0
20231206,125400,92626935,2395,2395,2395,2395,0
20231206,125300,92626935,2395,2395,2395,2395,0
20231206,125200,92626935,2395,2395,2395,2395,0
20231206,125100,92626935,2395,2395,2395,2395,0
20231206,125000,92626935,2395,2395,2395,2395,0
20231206,124900,92626935,2395,2395,2395,2395,720
20231206,124800,90902535,2395,2400,2400,2395,4000
20231206,124700,81321525,2395,2395,2395,2395,0
20231206,124600,81321525,2395,2395,2395,2395,0
20231206,124500,81321525,2395,2395,2395,2395,0
20231206,124400,81321525,2395,2395,2395,2395,0
20231206,124300,81321525,2395,2395,2395,2395,0
20231206,124200,81321525,2395,2400,2400,2395,56
20231206,124100,81187200,2405,2405,2405,2405,0
20231206,124000,81187200,2405,2405,2405,2405,0
20231206,123900,81187200,2405,2405,2405,2405,0
20231206,123800,81187200,2405,2405,2405,2405,0
20231206,123700,81187200,2405,2405,2405,2405,0
20231206,123600,81187200,2405,2405,2405,2405,0
20231206,123500,81187200,2405,2405,2405,2405,0
20231206,123400,81187200,2405,2405,2405,2405,0
20231206,123300,81187200,2405,2405,2405,2405,0
20231206,123200,81187200,2405,2405,2405,2405,0
20231206,123100,81187200,2405,2405,2405,2405,1400
20231206,123000,77820200,2400,2400,2400,2400,0
20231206,122900,77820200,2400,2400,2400,2400,0
20231206,122800,77820200,2400,2400,2400,2400,0
20231206,122700,77820200,2400,2400,2400,2400,0
20231206,122600,77820200,2400,2400,2400,2400,0
20231206,122500,77820200,2400,2400,2400,2400,0
20231206,122400,77820200,2400,2400,2400,2400,0
20231206,122300,77820200,2400,2400,2400,2400,0
20231206,122200,77820200,2400,2400,2400,2400,0
20231206,122100,77820200,2400,2400,2400,2400,0
20231206,122000,77820200,2400,2400,2400,2400,0
20231206,121900,77820200,2400,2400,2400,2400,0
20231206,121800,77820200,2400,2400,2400,2400,0
20231206,121700,77820200,2400,2400,2400,2400,0
20231206,121600,77820200,2400,2400,2400,2400,298
20231206,121500,77105000,2400,2400,2400,2400,0
20231206,121400,77105000,2400,2400,2400,2400,1
20231206,121300,77102600,2400,2400,2400,2400,0
20231206,121200,77102600,2400,2400,2400,2400,0
20231206,121100,77102600,2400,2400,2400,2400,0
20231206,121000,77102600,2400,2400,2400,2400,5000
20231206,120900,65102600,2395,2395,2395,2395,0
20231206,120800,65102600,2395,2395,2395,2395,0
20231206,120700,65102600,2395,2395,2395,2395,0
20231206,120600,65102600,2395,2395,2395,2395,575
20231206,120500,63725475,2400,2400,2400,2400,0
20231206,120400,63725475,2400,2400,2400,2400,0
20231206,120300,63725475,2400,2400,2400,2400,30
20231206,120200,63653475,2400,2400,2400,2400,0
20231206,120100,63653475,2400,2400,2400,2400,0
20231206,120000,63653475,2400,2400,2400,2400,0
20231206,115900,63653475,2400,2400,2400,2400,446
20231206,115800,62583075,2405,2405,2405,2405,0
20231206,115700,62583075,2405,2405,2405,2405,0
20231206,115600,62583075,2405,2405,2405,2405,0
20231206,115500,62583075,2405,2405,2405,2405,0
20231206,115400,62583075,2405,2405,2405,2405,0
20231206,115300,62583075,2405,2405,2405,2405,0
20231206,115200,62583075,2405,2405,2405,2405,8
20231206,115100,62563835,2405,2405,2405,2405,0
20231206,115000,62563835,2405,2405,2405,2405,0
20231206,114900,62563835,2405,2405,2405,2405,0
20231206,114800,62563835,2405,2400,2405,2395,225
20231206,114700,62023865,2405,2405,2405,2405,0
20231206,114600,62023865,2405,2405,2405,2405,0
20231206,114500,62023865,2405,2405,2405,2405,0
20231206,114400,62023865,2405,2405,2405,2405,2
20231206,114300,62019055,2405,2405,2405,2405,9
20231206,114200,61997410,2405,2405,2405,2405,1
20231206,114100,61995005,2400,2400,2400,2400,0
20231206,114000,61995005,2400,2400,2400,2400,0
20231206,113900,61995005,2400,2400,2400,2400,0
20231206,113800,61995005,2400,2400,2400,2400,0
20231206,113700,61995005,2400,2400,2400,2400,0
20231206,113600,61995005,2400,2400,2400,2400,0
20231206,113500,61995005,2400,2400,2400,2400,0
20231206,113400,61995005,2400,2400,2400,2400,0
20231206,113300,61995005,2400,2400,2400,2400,0
20231206,113200,61995005,2400,2400,2400,2400,0
20231206,113100,61995005,2400,2400,2400,2400,0
20231206,113000,61995005,2400,2400,2400,2400,0
20231206,112900,61995005,2400,2400,2400,2400,2
20231206,112800,61990205,2405,2405,2405,2405,0
20231206,112700,61990205,2405,2405,2405,2405,0
20231206,112600,61990205,2405,2405,2405,2405,1
20231206,112500,61987800,2405,2405,2405,2405,0
20231206,112400,61987800,2405,2405,2405,2405,1
20231206,112300,61985395,2395,2395,2395,2395,0
20231206,112200,61985395,2395,2395,2395,2395,34
20231206,112100,61903965,2405,2405,2405,2405,0
20231206,112000,61903965,2405,2405,2405,2405,0
20231206,111900,61903965,2405,2405,2405,2405,1
20231206,111800,61901560,2395,2395,2395,2395,0
20231206,111700,61901560,2395,2395,2395,2395,0
20231206,111600,61901560,2395,2395,2395,2395,0
20231206,111500,61901560,2395,2400,2400,2395,20
20231206,111400,61853655,2395,2395,2395,2395,0
20231206,111300,61853655,2395,2395,2395,2395,0
20231206,111200,61853655,2395,2395,2395,2395,41
20231206,111100,61755460,2395,2395,2395,2395,0
20231206,111000,61755460,2395,2395,2395,2395,0
20231206,110900,61755460,2395,2395,2395,2395,0
20231206,110800,61755460,2395,2395,2395,2395,0
20231206,110700,61755460,2395,2395,2395,2395,0
20231206,110600,61755460,2395,2395,2395,2395,0
20231206,110500,61755460,2395,2395,2395,2395,0
20231206,110400,61755460,2395,2395,2395,2395,0
20231206,110300,61755460,2395,2400,2400,2395,5005
20231206,110200,49768080,2400,2400,2400,2400,0
20231206,110100,49768080,2400,2400,2400,2400,1344
20231206,110000,46542480,2400,2400,2400,2400,0
20231206,105900,46542480,2400,2400,2400,2400,0
20231206,105800,46542480,2400,2400,2400,2400,0
20231206,105700,46542480,2400,2400,2400,2400,0
20231206,105600,46542480,2400,2400,2400,2400,0
20231206,105500,46542480,2400,2400,2400,2400,0
20231206,105400,46542480,2400,2400,2400,2400,300
20231206,105300,45822480,2400,2400,2400,2400,0
20231206,105200,45822480,2400,2400,2400,2400,10
20231206,105100,45798480,2400,2400,2400,2400,0
20231206,105000,45798480,2400,2400,2400,2400,0
20231206,104900,45798480,2400,2400,2400,2400,301
20231206,104800,45076080,2410,2410,2410,2410,0
20231206,104700,45076080,2410,2410,2410,2410,1
20231206,104600,45073670,2410,2410,2410,2410,0
20231206,104500,45073670,2410,2410,2410,2410,0
20231206,104400,45073670,2410,2410,2410,2410,0
20231206,104300,45073670,2410,2410,2410,2410,0
20231206,104200,45073670,2410,2410,2410,2410,0
20231206,104100,45073670,2410,2410,2410,2410,0
20231206,104000,45073670,2410,2410,2410,2410,3
20231206,103900,45066440,2400,2400,2400,2400,0
20231206,103800,45066440,2400,2400,2400,2400,0
20231206,103700,45066440,2400,2400,2400,2400,79
20231206,103600,44876840,2410,2410,2410,2410,0
20231206,103500,44876840,2410,2410,2410,2410,0
20231206,103400,44876840,2410,2410,2410,2410,0
20231206,103300,44876840,2410,2410,2410,2410,0
20231206,103200,44876840,2410,2410,2410,2410,0
20231206,103100,44876840,2410,2410,2410,2410,2
20231206,103000,44872020,2410,2410,2410,2410,0
20231206,102900,44872020,2410,2410,2410,2410,17
20231206,102800,44831050,2395,2395,2395,2395,0
20231206,102700,44831050,2395,2395,2395,2395,0
20231206,102600,44831050,2395,2395,2395,2395,0
20231206,102500,44831050,2395,2395,2395,2395,0
20231206,102400,44831050,2395,2395,2395,2395,0
20231206,102300,44831050,2395,2395,2395,2395,0
20231206,102200,44831050,2395,2395,2395,2395,0
20231206,102100,44831050,2395,2395,2395,2395,0
20231206,102000,44831050,2395,2395,2395,2395,0
20231206,101900,44831050,2395,2395,2395,2395,0
20231206,101800,44831050,2395,2395,2395,2395,600
20231206,101700,43394050,2395,2395,2395,2395,3579
20231206,101600,34822345,2395,2395,2395,2395,0
20231206,101500,34822345,2395,2395,2395,2395,0
20231206,101400,34822345,2395,2395,2395,2395,0
20231206,101300,34822345,2395,2395,2395,2395,0
20231206,101200,34822345,2395,2395,2395,2395,1
20231206,101100,34819950,2400,2400,2400,2400,0
20231206,101000,34819950,2400,2400,2400,2400,0
20231206,100900,34819950,2400,2400,2400,2400,0
20231206,100800,34819950,2400,2400,2400,2400,2173
20231206,100700,29604750,2400,2400,2400,2400,10
20231206,100600,29580750,2400,2400,2400,2400,22
20231206,100500,29527950,2400,2400,2400,2400,0
20231206,100400,29527950,2400,2400,2400,2400,0
20231206,100300,29527950,2400,2400,2400,2400,0
20231206,100200,29527950,2400,2400,2400,2400,0
20231206,100100,29527950,2400,2400,2400,2400,30
20231206,100000,29455950,2405,2405,2405,2405,780
20231206,095900,27580050,2400,2400,2400,2400,0
20231206,095800,27580050,2400,2400,2400,2400,0
20231206,095700,27580050,2400,2400,2400,2400,470
20231206,095600,26452050,2405,2405,2405,2405,0
20231206,095500,26452050,2405,2405,2405,2405,130
20231206,095400,26139400,2400,2400,2400,2400,0
20231206,095300,26139400,2400,2400,2400,2400,0
20231206,095200,26139400,2400,2400,2400,2400,900
20231206,095100,23979400,2405,2405,2405,2405,0
20231206,095000,23979400,2405,2405,2405,2405,0
20231206,094900,23979400,2405,2405,2405,2405,0
20231206,094800,23979400,2405,2405,2405,2405,192
20231206,094700,23517640,2405,2405,2405,2405,0
20231206,094600,23517640,2405,2405,2405,2405,0
20231206,094500,23517640,2405,2405,2405,2405,0
20231206,094400,23517640,2405,2405,2405,2405,300
20231206,094300,22796140,2405,2405,2405,2405,595
20231206,094200,21365165,2405,2405,2405,2405,0
20231206,094100,21365165,2405,2405,2405,2405,1036
20231206,094000,18873585,2405,2405,2405,2405,100
20231206,093900,18633085,2410,2410,2410,2410,0
20231206,093800,18633085,2410,2410,2410,2410,0
20231206,093700,18633085,2410,2410,2410,2410,0
20231206,093600,18633085,2410,2410,2410,2410,11
20231206,093500,18606575,2410,2405,2410,2405,67
20231206,093400,18445435,2405,2405,2405,2405,942
20231206,093300,16179925,2405,2405,2405,2405,0
20231206,093200,16179925,2405,2405,2405,2405,0
20231206,093100,16179925,2405,2405,2405,2405,41
20231206,093000,16081320,2405,2405,2405,2405,1
20231206,092900,16078915,2400,2400,2400,2400,0
20231206,092800,16078915,2400,2400,2400,2400,46
20231206,092700,15968515,2400,2400,2400,2400,0
20231206,092600,15968515,2400,2400,2400,2400,960
20231206,092500,13664515,2405,2405,2405,2405,0
20231206,092400,13664515,2405,2405,2405,2405,0
20231206,092300,13664515,2405,2405,2405,2405,12
20231206,092200,13635655,2400,2400,2400,2400,37
20231206,092100,13546855,2405,2405,2405,2405,1198
20231206,092000,10665665,2400,2400,2400,2400,150
20231206,091900,10305665,2405,2405,2405,2405,2
20231206,091800,10300855,2400,2400,2400,2400,100
20231206,091700,10060855,2400,2400,2400,2400,600
20231206,091600,8620855,2400,2400,2400,2400,40
20231206,091500,8524855,2400,2400,2400,2400,128
20231206,091400,8217655,2400,2400,2400,2400,15
20231206,091300,8181655,2400,2400,2400,2400,100
20231206,091200,7941655,2405,2405,2405,2405,0
20231206,091100,7941655,2405,2405,2405,2405,1
20231206,091000,7939250,2395,2395,2395,2395,0
20231206,090900,7939250,2395,2395,2395,2395,0
20231206,090800,7939250,2395,2395,2395,2395,0
20231206,090700,7939250,2395,2395,2395,2395,200
20231206,090600,7460250,2400,2400,2400,2400,0
20231206,090500,7460250,2400,2400,2400,2400,9
20231206,090400,7438650,2400,2400,2400,2400,230
20231206,090300,6886650,2400,2400,2400,2400,161
20231206,090200,6500250,2400,2400,2400,2400,900
20231206,090100,4340250,2400,2400,2410,2400,520
20231206,090000,3088800,2400,2400,2400,2400,1287