stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,190700,386623875,2275,2275,2275,2275,5628
20231222,190600,386623875,2275,2275,2275,2275,0
20231222,190500,386623875,2275,2275,2275,2275,0
20231222,190400,386623875,2275,2275,2275,2275,0
20231222,190300,386623875,2275,2275,2275,2275,0
20231222,190200,386623875,2275,2275,2275,2275,0
20231222,190100,386623875,2275,2275,2275,2275,0
20231222,190000,386623875,2275,2275,2275,2275,0
20231222,185900,386623875,2275,2275,2275,2275,0
20231222,185800,386623875,2275,2275,2275,2275,0
20231222,185700,386623875,2275,2275,2275,2275,0
20231222,185600,386623875,2275,2275,2275,2275,0
20231222,185500,386623875,2275,2275,2275,2275,0
20231222,185400,386623875,2275,2275,2275,2275,0
20231222,185300,386623875,2275,2275,2275,2275,0
20231222,185200,386623875,2275,2275,2275,2275,0
20231222,185100,386623875,2275,2275,2275,2275,0
20231222,185000,386623875,2275,2275,2275,2275,0
20231222,184900,386623875,2275,2275,2275,2275,0
20231222,184800,386623875,2275,2275,2275,2275,0
20231222,184700,386623875,2275,2275,2275,2275,0
20231222,184600,386623875,2275,2275,2275,2275,0
20231222,184500,386623875,2275,2275,2275,2275,0
20231222,184400,386623875,2275,2275,2275,2275,0
20231222,184300,386623875,2275,2275,2275,2275,0
20231222,184200,386623875,2275,2275,2275,2275,0
20231222,184100,386623875,2275,2275,2275,2275,0
20231222,184000,386623875,2275,2275,2275,2275,0
20231222,183900,386623875,2275,2275,2275,2275,0
20231222,183800,386623875,2275,2275,2275,2275,0
20231222,183700,386623875,2275,2275,2275,2275,5628
20231222,183600,386623875,2275,2275,2275,2275,0
20231222,183500,386623875,2275,2275,2275,2275,0
20231222,183400,386623875,2275,2275,2275,2275,0
20231222,183300,386623875,2275,2275,2275,2275,0
20231222,183200,386623875,2275,2275,2275,2275,0
20231222,183100,386623875,2275,2275,2275,2275,0
20231222,183000,386623875,2275,2275,2275,2275,0
20231222,182900,386623875,2275,2275,2275,2275,0
20231222,182800,386623875,2275,2275,2275,2275,0
20231222,182700,386623875,2275,2275,2275,2275,0
20231222,182600,386623875,2275,2275,2275,2275,0
20231222,182500,386623875,2275,2275,2275,2275,0
20231222,182400,386623875,2275,2275,2275,2275,0
20231222,182300,386623875,2275,2275,2275,2275,0
20231222,182200,386623875,2275,2275,2275,2275,0
20231222,182100,386623875,2275,2275,2275,2275,0
20231222,182000,386623875,2275,2275,2275,2275,0
20231222,181900,386623875,2275,2275,2275,2275,0
20231222,181800,386623875,2275,2275,2275,2275,0
20231222,181700,386623875,2275,2275,2275,2275,0
20231222,181600,386623875,2275,2275,2275,2275,0
20231222,181500,386623875,2275,2275,2275,2275,0
20231222,181400,386623875,2275,2275,2275,2275,0
20231222,181300,386623875,2275,2275,2275,2275,0
20231222,181200,386623875,2275,2275,2275,2275,0
20231222,181100,386623875,2275,2275,2275,2275,0
20231222,181000,386623875,2275,2275,2275,2275,0
20231222,180900,386623875,2275,2275,2275,2275,0
20231222,180800,386623875,2275,2275,2275,2275,0
20231222,180700,386623875,2275,2275,2275,2275,5628
20231222,180600,386623875,2275,2275,2275,2275,0
20231222,180500,386623875,2275,2275,2275,2275,0
20231222,180400,386623875,2275,2275,2275,2275,0
20231222,180300,386623875,2275,2275,2275,2275,0
20231222,180200,386623875,2275,2275,2275,2275,0
20231222,180100,386623875,2275,2275,2275,2275,0
20231222,180000,386623875,2275,2275,2275,2275,0
20231222,175900,386623875,2275,2275,2275,2275,0
20231222,175800,386623875,2275,2275,2275,2275,0
20231222,175700,386623875,2275,2275,2275,2275,0
20231222,175600,386623875,2275,2275,2275,2275,0
20231222,175500,386623875,2275,2275,2275,2275,0
20231222,175400,386623875,2275,2275,2275,2275,0
20231222,175300,386623875,2275,2275,2275,2275,0
20231222,175200,386623875,2275,2275,2275,2275,0
20231222,175100,386623875,2275,2275,2275,2275,0
20231222,175000,386623875,2275,2275,2275,2275,0
20231222,174900,386623875,2275,2275,2275,2275,0
20231222,174800,386623875,2275,2275,2275,2275,0
20231222,174700,386623875,2275,2275,2275,2275,0
20231222,174600,386623875,2275,2275,2275,2275,0
20231222,174500,386623875,2275,2275,2275,2275,0
20231222,174400,386623875,2275,2275,2275,2275,0
20231222,174300,386623875,2275,2275,2275,2275,0
20231222,174200,386623875,2275,2275,2275,2275,0
20231222,174100,386623875,2275,2275,2275,2275,0
20231222,174000,386623875,2275,2275,2275,2275,0
20231222,173900,386623875,2275,2275,2275,2275,0
20231222,173800,386623875,2275,2275,2275,2275,0
20231222,173700,386623875,2275,2275,2275,2275,5628
20231222,173600,386623875,2275,2275,2275,2275,0
20231222,173500,386623875,2275,2275,2275,2275,0
20231222,173400,386623875,2275,2275,2275,2275,0
20231222,173300,386623875,2275,2275,2275,2275,0
20231222,173200,386623875,2275,2275,2275,2275,0
20231222,173100,386623875,2275,2275,2275,2275,0
20231222,173000,386623875,2275,2275,2275,2275,0
20231222,172900,386623875,2275,2275,2275,2275,0
20231222,172800,386623875,2275,2275,2275,2275,0
20231222,172700,386623875,2275,2275,2275,2275,0
20231222,172600,386623875,2275,2275,2275,2275,0
20231222,172500,386623875,2275,2275,2275,2275,0
20231222,172400,386623875,2275,2275,2275,2275,0
20231222,172300,386623875,2275,2275,2275,2275,0
20231222,172200,386623875,2275,2275,2275,2275,0
20231222,172100,386623875,2275,2275,2275,2275,0
20231222,172000,386623875,2275,2275,2275,2275,0
20231222,171900,386623875,2275,2275,2275,2275,0
20231222,171800,386623875,2275,2275,2275,2275,0
20231222,171700,386623875,2275,2275,2275,2275,0
20231222,171600,386623875,2275,2275,2275,2275,0
20231222,171500,386623875,2275,2275,2275,2275,0
20231222,171400,386623875,2275,2275,2275,2275,0
20231222,171300,386623875,2275,2275,2275,2275,0
20231222,171200,386623875,2275,2275,2275,2275,0
20231222,171100,386623875,2275,2275,2275,2275,0
20231222,171000,386623875,2275,2275,2275,2275,0
20231222,170900,386623875,2275,2275,2275,2275,0
20231222,170800,386623875,2275,2275,2275,2275,0
20231222,170700,386623875,2275,2275,2275,2275,5628
20231222,170600,386623875,2275,2275,2275,2275,0
20231222,170500,386623875,2275,2275,2275,2275,0
20231222,170400,386623875,2275,2275,2275,2275,0
20231222,170300,386623875,2275,2275,2275,2275,0
20231222,170200,386623875,2275,2275,2275,2275,0
20231222,170100,386623875,2275,2275,2275,2275,0
20231222,170000,386623875,2275,2275,2275,2275,0
20231222,165900,386623875,2275,2275,2275,2275,0
20231222,165800,386623875,2275,2275,2275,2275,0
20231222,165700,386623875,2275,2275,2275,2275,0
20231222,165600,386623875,2275,2275,2275,2275,0
20231222,165500,386623875,2275,2275,2275,2275,0
20231222,165400,386623875,2275,2275,2275,2275,0
20231222,165300,386623875,2275,2275,2275,2275,0
20231222,165200,386623875,2275,2275,2275,2275,0
20231222,165100,386623875,2275,2275,2275,2275,0
20231222,165000,386623875,2275,2275,2275,2275,0
20231222,164900,386623875,2275,2275,2275,2275,0
20231222,164800,386623875,2275,2275,2275,2275,0
20231222,164700,386623875,2275,2275,2275,2275,0
20231222,164600,386623875,2275,2275,2275,2275,0
20231222,164500,386623875,2275,2275,2275,2275,0
20231222,164400,386623875,2275,2275,2275,2275,0
20231222,164300,386623875,2275,2275,2275,2275,0
20231222,164200,386623875,2275,2275,2275,2275,0
20231222,164100,386623875,2275,2275,2275,2275,0
20231222,164000,386623875,2275,2275,2275,2275,0
20231222,163900,386623875,2275,2275,2275,2275,0
20231222,163800,386623875,2275,2275,2275,2275,0
20231222,163700,386623875,2275,2275,2275,2275,5628
20231222,163600,386623875,2275,2275,2275,2275,0
20231222,163500,386623875,2275,2275,2275,2275,0
20231222,163400,386623875,2275,2275,2275,2275,0
20231222,163300,386623875,2275,2275,2275,2275,0
20231222,163200,386623875,2275,2275,2275,2275,0
20231222,163100,386623875,2275,2275,2275,2275,0
20231222,163000,386623875,2275,2275,2275,2275,0
20231222,162900,386623875,2275,2275,2275,2275,0
20231222,162800,386623875,2275,2275,2275,2275,0
20231222,162700,386623875,2275,2275,2275,2275,0
20231222,162600,386623875,2275,2275,2275,2275,0
20231222,162500,386623875,2275,2275,2275,2275,0
20231222,162400,386623875,2275,2275,2275,2275,0
20231222,162300,386623875,2275,2275,2275,2275,0
20231222,162200,386623875,2275,2275,2275,2275,0
20231222,162100,386623875,2275,2275,2275,2275,0
20231222,162000,386623875,2275,2275,2275,2275,0
20231222,161900,386623875,2275,2275,2275,2275,0
20231222,161800,386623875,2275,2275,2275,2275,0
20231222,161700,386623875,2275,2275,2275,2275,0
20231222,161600,386623875,2275,2275,2275,2275,0
20231222,161500,386623875,2275,2275,2275,2275,0
20231222,161400,386623875,2275,2275,2275,2275,0
20231222,161300,386623875,2275,2275,2275,2275,0
20231222,161200,386623875,2275,2275,2275,2275,0
20231222,161100,386623875,2275,2275,2275,2275,0
20231222,161000,386623875,2275,2275,2275,2275,0
20231222,160900,386623875,2275,2275,2275,2275,0
20231222,160800,386623875,2275,2275,2275,2275,0
20231222,160700,386623875,2275,2275,2275,2275,5628
20231222,160600,386623875,2275,2275,2275,2275,0
20231222,160500,386623875,2275,2275,2275,2275,0
20231222,160400,386623875,2275,2275,2275,2275,0
20231222,160300,386623875,2275,2275,2275,2275,0
20231222,160200,386623875,2275,2275,2275,2275,0
20231222,160100,386623875,2275,2275,2275,2275,0
20231222,160000,386623875,2275,2275,2275,2275,0
20231222,155900,386623875,2275,2275,2275,2275,0
20231222,155800,386623875,2275,2275,2275,2275,0
20231222,155700,386623875,2275,2275,2275,2275,0
20231222,155600,386623875,2275,2275,2275,2275,0
20231222,155500,386623875,2275,2275,2275,2275,0
20231222,155400,386623875,2275,2275,2275,2275,0
20231222,155300,386623875,2275,2275,2275,2275,0
20231222,155200,386623875,2275,2275,2275,2275,0
20231222,155100,386623875,2275,2275,2275,2275,0
20231222,155000,386623875,2275,2275,2275,2275,0
20231222,154900,386623875,2275,2275,2275,2275,0
20231222,154800,386623875,2275,2275,2275,2275,0
20231222,154700,386623875,2275,2275,2275,2275,0
20231222,154600,386623875,2275,2275,2275,2275,0
20231222,154500,386623875,2275,2275,2275,2275,0
20231222,154400,386623875,2275,2275,2275,2275,0
20231222,154300,386623875,2275,2275,2275,2275,0
20231222,154200,386623875,2275,2275,2275,2275,0
20231222,154100,386623875,2275,2275,2275,2275,0
20231222,154000,386623875,2275,2275,2275,2275,0
20231222,153900,386623875,2275,2275,2275,2275,0
20231222,153800,386623875,2275,2275,2275,2275,0
20231222,153700,386623875,2275,2275,2275,2275,5628
20231222,153600,386623875,2275,2275,2275,2275,0
20231222,153500,386623875,2275,2275,2275,2275,0
20231222,153400,386623875,2275,2275,2275,2275,0
20231222,153300,386623875,2275,2275,2275,2275,0
20231222,153200,386623875,2275,2275,2275,2275,0
20231222,153100,386623875,2275,2275,2275,2275,0
20231222,153000,386623875,2275,2275,2275,2275,5628
20231222,152900,373820175,2280,2280,2280,2280,0
20231222,152800,373820175,2280,2280,2280,2280,0
20231222,152700,373820175,2280,2280,2280,2280,0
20231222,152600,373820175,2280,2280,2280,2280,0
20231222,152500,373820175,2280,2280,2280,2280,0
20231222,152400,373820175,2280,2280,2280,2280,0
20231222,152300,373820175,2280,2280,2280,2280,0
20231222,152200,373820175,2280,2280,2280,2280,0
20231222,152100,373820175,2280,2280,2280,2280,0
20231222,152000,373820175,2280,2280,2280,2280,0
20231222,151900,373820175,2280,2280,2280,2280,100
20231222,151800,373592175,2275,2280,2280,2275,61
20231222,151700,373453150,2280,2280,2280,2280,220
20231222,151600,372951550,2280,2280,2280,2280,200
20231222,151500,372495550,2270,2270,2270,2270,0
20231222,151400,372495550,2270,2270,2270,2270,0
20231222,151300,372495550,2270,2270,2270,2270,0
20231222,151200,372495550,2270,2270,2270,2270,20
20231222,151100,372450150,2275,2275,2275,2275,1000
20231222,151000,370175150,2270,2275,2275,2270,15310
20231222,150900,335405085,2275,2275,2275,2275,0
20231222,150800,335405085,2275,2275,2275,2275,2177
20231222,150700,330452410,2275,2275,2275,2275,400
20231222,150600,329542410,2275,2275,2275,2275,14
20231222,150500,329510560,2275,2280,2280,2275,3251
20231222,150400,322114435,2280,2275,2280,2275,2658
20231222,150300,316067145,2285,2285,2285,2285,10
20231222,150200,316044295,2275,2275,2275,2275,671
20231222,150100,314517770,2280,2280,2280,2280,2196
20231222,150000,309510890,2280,2280,2280,2280,0
20231222,145900,309510890,2280,2275,2280,2275,35
20231222,145800,309431115,2275,2275,2275,2275,4
20231222,145700,309422015,2280,2280,2280,2275,1060
20231222,145600,307010215,2280,2280,2280,2280,0
20231222,145500,307010215,2280,2280,2280,2280,0
20231222,145400,307010215,2280,2280,2280,2280,0
20231222,145300,307010215,2280,2275,2280,2275,54
20231222,145200,306887145,2275,2275,2275,2275,50
20231222,145100,306773395,2275,2275,2275,2275,1155
20231222,145000,304145770,2275,2275,2275,2275,2251
20231222,144900,299024745,2275,2280,2280,2275,1991
20231222,144800,294491725,2285,2280,2285,2280,31
20231222,144700,294420895,2285,2280,2285,2280,202
20231222,144600,293960315,2280,2280,2280,2280,902
20231222,144500,291903755,2285,2285,2285,2285,14
20231222,144400,291871765,2280,2280,2280,2280,450
20231222,144300,290845765,2280,2280,2280,2280,0
20231222,144200,290845765,2280,2280,2280,2280,0
20231222,144100,290845765,2280,2280,2280,2280,0
20231222,144000,290845765,2280,2280,2280,2280,0
20231222,143900,290845765,2280,2280,2280,2280,110
20231222,143800,290594965,2285,2285,2285,2285,0
20231222,143700,290594965,2285,2285,2285,2285,0
20231222,143600,290594965,2285,2280,2285,2275,1123
20231222,143500,288035125,2275,2275,2275,2275,21
20231222,143400,287987350,2275,2275,2275,2275,0
20231222,143300,287987350,2275,2275,2275,2275,0
20231222,143200,287987350,2275,2275,2275,2275,3190
20231222,143100,280730100,2280,2280,2280,2280,0
20231222,143000,280730100,2280,2280,2280,2280,19
20231222,142900,280686780,2280,2280,2280,2280,288
20231222,142800,280030140,2280,2280,2280,2280,5
20231222,142700,280018740,2280,2280,2280,2280,0
20231222,142600,280018740,2280,2280,2280,2280,1100
20231222,142500,277510740,2280,2280,2280,2280,0
20231222,142400,277510740,2280,2280,2280,2280,0
20231222,142300,277510740,2280,2280,2280,2280,20
20231222,142200,277465140,2280,2280,2280,2280,994
20231222,142100,275198820,2280,2280,2280,2280,0
20231222,142000,275198820,2280,2280,2280,2280,98
20231222,141900,274975380,2280,2280,2280,2280,0
20231222,141800,274975380,2280,2280,2280,2280,502
20231222,141700,273830820,2280,2280,2280,2280,1704
20231222,141600,269945700,2275,2275,2275,2275,2000
20231222,141500,265395700,2275,2275,2285,2275,35
20231222,141400,265316040,2275,2275,2285,2275,727
20231222,141300,263662085,2280,2280,2280,2280,1091
20231222,141200,261174605,2280,2280,2280,2280,871
20231222,141100,259188725,2280,2280,2280,2280,0
20231222,141000,259188725,2280,2280,2280,2280,0
20231222,140900,259188725,2280,2280,2280,2280,1000
20231222,140800,256908725,2280,2280,2285,2280,1018
20231222,140700,254587675,2280,2280,2280,2280,0
20231222,140600,254587675,2280,2280,2280,2280,0
20231222,140500,254587675,2280,2280,2280,2280,0
20231222,140400,254587675,2280,2280,2280,2280,1000
20231222,140300,252307675,2285,2285,2285,2285,10
20231222,140200,252284825,2285,2285,2285,2285,0
20231222,140100,252284825,2285,2285,2285,2285,0
20231222,140000,252284825,2285,2285,2285,2285,1000
20231222,135900,249999825,2285,2285,2285,2285,0
20231222,135800,249999825,2285,2285,2285,2285,10
20231222,135700,249976975,2285,2285,2285,2285,0
20231222,135600,249976975,2285,2285,2285,2285,0
20231222,135500,249976975,2285,2280,2285,2280,114
20231222,135400,249716985,2280,2280,2280,2280,432
20231222,135300,248732025,2280,2280,2280,2280,100
20231222,135200,248504025,2280,2285,2285,2280,501
20231222,135100,247361740,2285,2285,2285,2285,1
20231222,135000,247359455,2280,2280,2280,2280,40
20231222,134900,247268255,2280,2280,2280,2280,500
20231222,134800,246128255,2285,2285,2285,2285,0
20231222,134700,246128255,2285,2285,2285,2285,0
20231222,134600,246128255,2285,2285,2285,2285,10
20231222,134500,246105405,2280,2280,2280,2280,1000
20231222,134400,243825405,2280,2280,2280,2280,740
20231222,134300,242138205,2280,2285,2285,2280,961
20231222,134200,239944445,2280,2285,2285,2280,28
20231222,134100,239880555,2285,2285,2285,2285,0
20231222,134000,239880555,2285,2285,2285,2285,52
20231222,133900,239761735,2285,2285,2285,2285,0
20231222,133800,239761735,2285,2285,2285,2285,310
20231222,133700,239053385,2285,2285,2285,2285,0
20231222,133600,239053385,2285,2285,2285,2285,0
20231222,133500,239053385,2285,2285,2285,2285,3
20231222,133400,239046530,2285,2285,2285,2285,22
20231222,133300,238996260,2285,2285,2285,2285,0
20231222,133200,238996260,2285,2285,2285,2285,23
20231222,133100,238943705,2285,2285,2285,2285,510
20231222,133000,237778355,2285,2285,2285,2285,815
20231222,132900,235916080,2285,2285,2285,2285,23
20231222,132800,235863525,2285,2285,2285,2285,0
20231222,132700,235863525,2285,2285,2285,2285,0
20231222,132600,235863525,2285,2285,2285,2285,0
20231222,132500,235863525,2285,2280,2285,2280,20
20231222,132400,235817875,2285,2285,2285,2285,0
20231222,132300,235817875,2285,2285,2285,2285,114
20231222,132200,235557385,2285,2285,2285,2285,97
20231222,132100,235335740,2290,2285,2290,2285,52
20231222,132000,235216910,2285,2285,2285,2285,0
20231222,131900,235216910,2285,2285,2285,2285,5
20231222,131800,235205485,2285,2285,2285,2285,500
20231222,131700,234062985,2285,2285,2285,2285,0
20231222,131600,234062985,2285,2285,2290,2285,462
20231222,131500,233007310,2285,2285,2285,2285,512
20231222,131400,231837390,2285,2290,2290,2285,1013
20231222,131300,229522620,2290,2290,2290,2290,100
20231222,131200,229293620,2290,2290,2290,2290,187
20231222,131100,228865390,2290,2290,2290,2290,50
20231222,131000,228750890,2290,2285,2290,2285,51
20231222,130900,228634105,2285,2285,2285,2285,10
20231222,130800,228611255,2285,2285,2285,2285,20
20231222,130700,228565555,2285,2285,2285,2285,36
20231222,130600,228483295,2285,2285,2285,2285,769
20231222,130500,226726130,2290,2285,2290,2285,436
20231222,130400,225729860,2285,2285,2285,2285,0
20231222,130300,225729860,2285,2285,2285,2285,845
20231222,130200,223799035,2285,2285,2285,2285,1
20231222,130100,223796750,2280,2280,2280,2280,930
20231222,130000,221676350,2280,2280,2280,2280,3049
20231222,125900,214724630,2280,2280,2280,2280,5283
20231222,125800,202679390,2285,2285,2285,2285,10
20231222,125700,202656540,2285,2285,2285,2285,0
20231222,125600,202656540,2285,2285,2285,2285,0
20231222,125500,202656540,2285,2285,2285,2285,10
20231222,125400,202633690,2285,2285,2285,2285,1
20231222,125300,202631405,2280,2280,2280,2280,1
20231222,125200,202629125,2280,2280,2280,2280,0
20231222,125100,202629125,2280,2280,2280,2280,0
20231222,125000,202629125,2280,2280,2280,2280,651
20231222,124900,201144845,2285,2280,2290,2280,12
20231222,124800,201117425,2285,2285,2285,2285,0
20231222,124700,201117425,2285,2285,2285,2285,0
20231222,124600,201117425,2285,2285,2285,2285,0
20231222,124500,201117425,2285,2285,2285,2285,349
20231222,124400,200319960,2285,2285,2285,2285,400
20231222,124300,199405960,2285,2285,2285,2285,0
20231222,124200,199405960,2285,2285,2285,2285,0
20231222,124100,199405960,2285,2285,2285,2285,0
20231222,124000,199405960,2285,2285,2285,2285,0
20231222,123900,199405960,2285,2285,2285,2285,500
20231222,123800,198263460,2290,2290,2290,2290,1
20231222,123700,198261170,2290,2290,2290,2290,0
20231222,123600,198261170,2290,2290,2290,2290,0
20231222,123500,198261170,2290,2290,2290,2290,0
20231222,123400,198261170,2290,2290,2290,2290,0
20231222,123300,198261170,2290,2290,2290,2290,43
20231222,123200,198162700,2285,2285,2285,2285,0
20231222,123100,198162700,2285,2285,2285,2285,641
20231222,123000,196698015,2285,2285,2285,2285,3715
20231222,122900,188209240,2285,2285,2285,2285,2
20231222,122800,188204670,2285,2285,2285,2285,0
20231222,122700,188204670,2285,2285,2285,2285,98
20231222,122600,187980740,2280,2280,2280,2280,5
20231222,122500,187969340,2285,2285,2285,2285,10
20231222,122400,187946490,2285,2285,2285,2285,1
20231222,122300,187944205,2285,2285,2285,2285,25
20231222,122200,187887080,2285,2285,2285,2285,1004
20231222,122100,185592940,2285,2285,2285,2285,769
20231222,122000,183835775,2285,2285,2285,2285,4083
20231222,121900,174506120,2285,2285,2285,2285,100
20231222,121800,174277620,2285,2290,2290,2285,237
20231222,121700,173735860,2290,2290,2290,2290,215
20231222,121600,173243510,2290,2290,2290,2290,0
20231222,121500,173243510,2290,2290,2290,2290,0
20231222,121400,173243510,2290,2290,2290,2290,0
20231222,121300,173243510,2290,2290,2290,2290,0
20231222,121200,173243510,2290,2290,2290,2290,0
20231222,121100,173243510,2290,2290,2290,2290,0
20231222,121000,173243510,2290,2290,2290,2290,0
20231222,120900,173243510,2290,2290,2290,2290,100
20231222,120800,173014510,2295,2295,2295,2295,0
20231222,120700,173014510,2295,2295,2295,2295,0
20231222,120600,173014510,2295,2290,2295,2290,29
20231222,120500,172948095,2295,2295,2295,2295,0
20231222,120400,172948095,2295,2295,2295,2295,0
20231222,120300,172948095,2295,2295,2295,2295,0
20231222,120200,172948095,2295,2295,2295,2295,5
20231222,120100,172936620,2285,2285,2285,2285,0
20231222,120000,172936620,2285,2285,2285,2285,340
20231222,115900,172159720,2285,2285,2285,2285,401
20231222,115800,171243435,2295,2295,2295,2295,0
20231222,115700,171243435,2295,2295,2295,2295,0
20231222,115600,171243435,2295,2295,2295,2295,0
20231222,115500,171243435,2295,2280,2295,2280,602
20231222,115400,169861860,2280,2280,2280,2280,0
20231222,115300,169861860,2280,2285,2285,2280,2500
20231222,115200,164150590,2290,2290,2290,2290,60
20231222,115100,164013190,2290,2290,2290,2290,0
20231222,115000,164013190,2290,2290,2290,2290,0
20231222,114900,164013190,2290,2290,2290,2290,30
20231222,114800,163944490,2290,2290,2290,2290,0
20231222,114700,163944490,2290,2290,2290,2290,2
20231222,114600,163939910,2290,2290,2290,2290,0
20231222,114500,163939910,2290,2290,2290,2290,0
20231222,114400,163939910,2290,2290,2290,2290,0
20231222,114300,163939910,2290,2290,2290,2290,0
20231222,114200,163939910,2290,2290,2290,2290,489
20231222,114100,162820100,2290,2290,2290,2285,1099
20231222,114000,160303890,2290,2290,2290,2290,5000
20231222,113900,148853890,2295,2295,2295,2295,0
20231222,113800,148853890,2295,2295,2295,2295,3016
20231222,113700,141932170,2295,2295,2295,2295,0
20231222,113600,141932170,2295,2295,2295,2295,0
20231222,113500,141932170,2295,2295,2295,2295,400
20231222,113400,141014170,2295,2295,2295,2295,0
20231222,113300,141014170,2295,2295,2295,2295,1
20231222,113200,141011875,2295,2295,2295,2295,1
20231222,113100,141009580,2295,2295,2295,2295,0
20231222,113000,141009580,2295,2295,2295,2295,62
20231222,112900,140867290,2295,2295,2295,2295,1670
20231222,112800,137034640,2295,2295,2295,2295,0
20231222,112700,137034640,2295,2295,2295,2295,0
20231222,112600,137034640,2295,2290,2295,2290,2
20231222,112500,137030055,2290,2290,2290,2290,0
20231222,112400,137030055,2290,2290,2290,2290,0
20231222,112300,137030055,2290,2290,2290,2290,0
20231222,112200,137030055,2290,2290,2290,2290,0
20231222,112100,137030055,2290,2290,2290,2290,1350
20231222,112000,133938555,2290,2290,2290,2290,0
20231222,111900,133938555,2290,2290,2290,2290,100
20231222,111800,133709555,2290,2290,2290,2290,1250
20231222,111700,130847055,2290,2290,2290,2290,1000
20231222,111600,128557055,2300,2300,2300,2300,0
20231222,111500,128557055,2300,2300,2300,2300,0
20231222,111400,128557055,2300,2300,2300,2300,0
20231222,111300,128557055,2300,2300,2300,2300,0
20231222,111200,128557055,2300,2300,2300,2300,0
20231222,111100,128557055,2300,2300,2300,2300,0
20231222,111000,128557055,2300,2300,2300,2300,0
20231222,110900,128557055,2300,2300,2300,2300,0
20231222,110800,128557055,2300,2300,2300,2300,0
20231222,110700,128557055,2300,2300,2300,2300,0
20231222,110600,128557055,2300,2300,2300,2300,0
20231222,110500,128557055,2300,2300,2300,2300,0
20231222,110400,128557055,2300,2300,2300,2300,0
20231222,110300,128557055,2300,2300,2300,2300,1
20231222,110200,128554755,2295,2300,2300,2295,2057
20231222,110100,123833935,2295,2295,2295,2295,0
20231222,110000,123833935,2295,2295,2295,2295,0
20231222,105900,123833935,2295,2295,2295,2295,70
20231222,105800,123673285,2295,2295,2295,2295,646
20231222,105700,122190715,2295,2295,2295,2295,0
20231222,105600,122190715,2295,2295,2295,2295,0
20231222,105500,122190715,2295,2295,2295,2295,3
20231222,105400,122183830,2300,2300,2300,2300,0
20231222,105300,122183830,2300,2295,2300,2295,67
20231222,105200,122029980,2295,2295,2300,2295,525
20231222,105100,120824100,2295,2295,2295,2295,0
20231222,105000,120824100,2295,2295,2295,2295,0
20231222,104900,120824100,2295,2295,2295,2295,5
20231222,104800,120812625,2295,2295,2295,2295,100
20231222,104700,120583125,2300,2300,2300,2300,0
20231222,104600,120583125,2300,2300,2300,2300,0
20231222,104500,120583125,2300,2300,2300,2300,10
20231222,104400,120560125,2300,2295,2300,2295,491
20231222,104300,119433270,2295,2295,2295,2295,0
20231222,104200,119433270,2295,2295,2295,2295,300
20231222,104100,118744770,2290,2290,2290,2290,1591
20231222,104000,115101380,2290,2290,2290,2290,200
20231222,103900,114643380,2290,2290,2290,2290,0
20231222,103800,114643380,2290,2290,2290,2290,0
20231222,103700,114643380,2290,2290,2290,2290,0
20231222,103600,114643380,2290,2290,2290,2290,1
20231222,103500,114641090,2285,2285,2285,2285,0
20231222,103400,114641090,2285,2285,2285,2285,15
20231222,103300,114606815,2285,2285,2285,2285,0
20231222,103200,114606815,2285,2285,2285,2285,5
20231222,103100,114595390,2290,2285,2290,2285,245
20231222,103000,114035550,2280,2280,2280,2280,9122
20231222,102900,93237390,2285,2285,2285,2285,0
20231222,102800,93237390,2285,2285,2285,2285,50
20231222,102700,93123140,2285,2285,2285,2285,708
20231222,102600,91505360,2285,2285,2285,2285,1153
20231222,102500,88870755,2290,2290,2290,2290,0
20231222,102400,88870755,2290,2290,2290,2290,0
20231222,102300,88870755,2290,2290,2290,2290,0
20231222,102200,88870755,2290,2290,2290,2290,1
20231222,102100,88868465,2285,2285,2285,2285,70
20231222,102000,88708515,2285,2285,2285,2285,0
20231222,101900,88708515,2285,2285,2285,2285,274
20231222,101800,88082425,2285,2285,2285,2285,0
20231222,101700,88082425,2285,2285,2285,2285,401
20231222,101600,87166140,2280,2280,2280,2280,0
20231222,101500,87166140,2280,2280,2280,2280,0
20231222,101400,87166140,2280,2280,2280,2280,0
20231222,101300,87166140,2280,2280,2280,2280,60
20231222,101200,87029340,2280,2280,2280,2280,55
20231222,101100,86903940,2285,2285,2285,2285,880
20231222,101000,84893140,2285,2285,2285,2285,9
20231222,100900,84872575,2285,2285,2285,2285,10
20231222,100800,84849725,2280,2280,2280,2280,0
20231222,100700,84849725,2280,2280,2280,2280,0
20231222,100600,84849725,2280,2280,2280,2280,0
20231222,100500,84849725,2280,2280,2280,2280,2000
20231222,100400,80289725,2280,2280,2280,2280,74
20231222,100300,80121005,2285,2285,2285,2285,404
20231222,100200,79197865,2280,2280,2280,2280,13
20231222,100100,79168225,2285,2285,2285,2285,100
20231222,100000,78939725,2285,2285,2285,2285,0
20231222,095900,78939725,2285,2290,2290,2285,101
20231222,095800,78708440,2290,2280,2290,2280,2002
20231222,095700,74143860,2280,2285,2285,2280,2000
20231222,095600,69583330,2280,2280,2280,2280,0
20231222,095500,69583330,2280,2280,2280,2280,0
20231222,095400,69583330,2280,2285,2285,2280,460
20231222,095300,68534070,2285,2285,2285,2285,350
20231222,095200,67734320,2285,2285,2285,2285,66
20231222,095100,67583510,2285,2285,2285,2285,185
20231222,095000,67160785,2290,2290,2290,2290,2
20231222,094900,67156205,2285,2285,2285,2285,0
20231222,094800,67156205,2285,2285,2285,2285,55
20231222,094700,67030530,2285,2285,2285,2285,11
20231222,094600,67005395,2285,2285,2285,2285,301
20231222,094500,66317610,2285,2285,2285,2285,0
20231222,094400,66317610,2285,2285,2285,2285,6
20231222,094300,66303900,2285,2285,2285,2285,73
20231222,094200,66137095,2280,2280,2280,2280,392
20231222,094100,65243335,2285,2285,2285,2285,0
20231222,094000,65243335,2285,2285,2285,2285,13
20231222,093900,65213630,2285,2285,2285,2285,6
20231222,093800,65199920,2285,2280,2285,2280,180
20231222,093700,64789440,2280,2280,2280,2280,210
20231222,093600,64310640,2280,2280,2280,2280,8654
20231222,093500,44579520,2285,2285,2285,2285,100
20231222,093400,44351020,2280,2280,2280,2280,0
20231222,093300,44351020,2280,2285,2285,2280,1027
20231222,093200,42004460,2285,2285,2285,2285,1002
20231222,093100,39714890,2290,2290,2290,2290,1710
20231222,093000,35798990,2290,2285,2290,2285,60
20231222,092900,35661640,2280,2285,2285,2280,379
20231222,092800,34797515,2285,2285,2285,2285,20
20231222,092700,34751815,2285,2280,2285,2280,1388
20231222,092600,31585485,2285,2290,2290,2285,2604
20231222,092500,25635320,2290,2290,2290,2290,25
20231222,092400,25578070,2295,2295,2295,2295,43
20231222,092300,25479385,2295,2290,2295,2290,1110
20231222,092200,22937435,2285,2290,2290,2285,39
20231222,092100,22848305,2285,2285,2285,2285,1700
20231222,092000,18963805,2290,2290,2290,2290,0
20231222,091900,18963805,2290,2290,2290,2290,45
20231222,091800,18860755,2290,2290,2290,2290,6
20231222,091700,18847015,2290,2290,2290,2290,3
20231222,091600,18840145,2290,2290,2290,2290,0
20231222,091500,18840145,2290,2290,2290,2290,100
20231222,091400,18611145,2280,2285,2285,2280,350
20231222,091300,17811405,2285,2285,2285,2285,395
20231222,091200,16908830,2285,2285,2285,2285,1124
20231222,091100,14340490,2290,2290,2290,2290,5
20231222,091000,14329040,2290,2290,2290,2290,253
20231222,090900,13749670,2290,2290,2290,2290,0
20231222,090800,13749670,2290,2290,2290,2290,650
20231222,090700,12261170,2285,2285,2285,2280,1249
20231222,090600,9407380,2285,2285,2285,2285,168
20231222,090500,9023500,2295,2285,2295,2285,1056
20231222,090400,6610530,2290,2290,2290,2290,520
20231222,090300,5419730,2290,2290,2290,2290,211
20231222,090200,4936540,2305,2305,2305,2305,0
20231222,090100,4936540,2305,2305,2305,2305,0
20231222,090000,4936540,2305,2305,2305,2295,2145