stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190800,938748585,2700,2700,2700,2700,8078
20231201,190700,938748585,2700,2700,2700,2700,0
20231201,190600,938748585,2700,2700,2700,2700,0
20231201,190500,938748585,2700,2700,2700,2700,0
20231201,190400,938748585,2700,2700,2700,2700,0
20231201,190300,938748585,2700,2700,2700,2700,0
20231201,190200,938748585,2700,2700,2700,2700,0
20231201,190100,938748585,2700,2700,2700,2700,0
20231201,190000,938748585,2700,2700,2700,2700,0
20231201,185900,938748585,2700,2700,2700,2700,0
20231201,185800,938748585,2700,2700,2700,2700,0
20231201,185700,938748585,2700,2700,2700,2700,0
20231201,185600,938748585,2700,2700,2700,2700,0
20231201,185500,938748585,2700,2700,2700,2700,0
20231201,185400,938748585,2700,2700,2700,2700,0
20231201,185300,938748585,2700,2700,2700,2700,0
20231201,185200,938748585,2700,2700,2700,2700,0
20231201,185100,938748585,2700,2700,2700,2700,0
20231201,185000,938748585,2700,2700,2700,2700,0
20231201,184900,938748585,2700,2700,2700,2700,0
20231201,184800,938748585,2700,2700,2700,2700,0
20231201,184700,938748585,2700,2700,2700,2700,0
20231201,184600,938748585,2700,2700,2700,2700,0
20231201,184500,938748585,2700,2700,2700,2700,0
20231201,184400,938748585,2700,2700,2700,2700,0
20231201,184300,938748585,2700,2700,2700,2700,0
20231201,184200,938748585,2700,2700,2700,2700,0
20231201,184100,938748585,2700,2700,2700,2700,0
20231201,184000,938748585,2700,2700,2700,2700,0
20231201,183900,938748585,2700,2700,2700,2700,0
20231201,183800,938748585,2700,2700,2700,2700,8078
20231201,183700,938748585,2700,2700,2700,2700,0
20231201,183600,938748585,2700,2700,2700,2700,0
20231201,183500,938748585,2700,2700,2700,2700,0
20231201,183400,938748585,2700,2700,2700,2700,0
20231201,183300,938748585,2700,2700,2700,2700,0
20231201,183200,938748585,2700,2700,2700,2700,0
20231201,183100,938748585,2700,2700,2700,2700,0
20231201,183000,938748585,2700,2700,2700,2700,0
20231201,182900,938748585,2700,2700,2700,2700,0
20231201,182800,938748585,2700,2700,2700,2700,0
20231201,182700,938748585,2700,2700,2700,2700,0
20231201,182600,938748585,2700,2700,2700,2700,0
20231201,182500,938748585,2700,2700,2700,2700,0
20231201,182400,938748585,2700,2700,2700,2700,0
20231201,182300,938748585,2700,2700,2700,2700,0
20231201,182200,938748585,2700,2700,2700,2700,0
20231201,182100,938748585,2700,2700,2700,2700,0
20231201,182000,938748585,2700,2700,2700,2700,0
20231201,181900,938748585,2700,2700,2700,2700,0
20231201,181800,938748585,2700,2700,2700,2700,0
20231201,181700,938748585,2700,2700,2700,2700,0
20231201,181600,938748585,2700,2700,2700,2700,0
20231201,181500,938748585,2700,2700,2700,2700,0
20231201,181400,938748585,2700,2700,2700,2700,0
20231201,181300,938748585,2700,2700,2700,2700,0
20231201,181200,938748585,2700,2700,2700,2700,0
20231201,181100,938748585,2700,2700,2700,2700,0
20231201,181000,938748585,2700,2700,2700,2700,0
20231201,180900,938748585,2700,2700,2700,2700,0
20231201,180800,938748585,2700,2700,2700,2700,8078
20231201,180700,938748585,2700,2700,2700,2700,0
20231201,180600,938748585,2700,2700,2700,2700,0
20231201,180500,938748585,2700,2700,2700,2700,0
20231201,180400,938748585,2700,2700,2700,2700,0
20231201,180300,938748585,2700,2700,2700,2700,0
20231201,180200,938748585,2700,2700,2700,2700,0
20231201,180100,938748585,2700,2700,2700,2700,0
20231201,180000,938748585,2700,2700,2700,2700,0
20231201,175900,938748585,2700,2700,2700,2700,0
20231201,175800,938748585,2700,2700,2700,2700,0
20231201,175700,938748585,2700,2700,2700,2700,0
20231201,175600,938748585,2700,2700,2700,2700,0
20231201,175500,938748585,2700,2700,2700,2700,0
20231201,175400,938748585,2700,2700,2700,2700,0
20231201,175300,938748585,2700,2700,2700,2700,0
20231201,175200,938748585,2700,2700,2700,2700,0
20231201,175100,938748585,2700,2700,2700,2700,0
20231201,175000,938748585,2700,2700,2700,2700,0
20231201,174900,938748585,2700,2700,2700,2700,0
20231201,174800,938748585,2700,2700,2700,2700,0
20231201,174700,938748585,2700,2700,2700,2700,0
20231201,174600,938748585,2700,2700,2700,2700,0
20231201,174500,938748585,2700,2700,2700,2700,0
20231201,174400,938748585,2700,2700,2700,2700,0
20231201,174300,938748585,2700,2700,2700,2700,0
20231201,174200,938748585,2700,2700,2700,2700,0
20231201,174100,938748585,2700,2700,2700,2700,0
20231201,174000,938748585,2700,2700,2700,2700,0
20231201,173900,938748585,2700,2700,2700,2700,0
20231201,173800,938748585,2700,2700,2700,2700,8078
20231201,173700,938748585,2700,2700,2700,2700,0
20231201,173600,938748585,2700,2700,2700,2700,0
20231201,173500,938748585,2700,2700,2700,2700,0
20231201,173400,938748585,2700,2700,2700,2700,0
20231201,173300,938748585,2700,2700,2700,2700,0
20231201,173200,938748585,2700,2700,2700,2700,0
20231201,173100,938748585,2700,2700,2700,2700,0
20231201,173000,938748585,2700,2700,2700,2700,0
20231201,172900,938748585,2700,2700,2700,2700,0
20231201,172800,938748585,2700,2700,2700,2700,0
20231201,172700,938748585,2700,2700,2700,2700,0
20231201,172600,938748585,2700,2700,2700,2700,0
20231201,172500,938748585,2700,2700,2700,2700,0
20231201,172400,938748585,2700,2700,2700,2700,0
20231201,172300,938748585,2700,2700,2700,2700,0
20231201,172200,938748585,2700,2700,2700,2700,0
20231201,172100,938748585,2700,2700,2700,2700,0
20231201,172000,938748585,2700,2700,2700,2700,0
20231201,171900,938748585,2700,2700,2700,2700,0
20231201,171800,938748585,2700,2700,2700,2700,0
20231201,171700,938748585,2700,2700,2700,2700,0
20231201,171600,938748585,2700,2700,2700,2700,0
20231201,171500,938748585,2700,2700,2700,2700,0
20231201,171400,938748585,2700,2700,2700,2700,0
20231201,171300,938748585,2700,2700,2700,2700,0
20231201,171200,938748585,2700,2700,2700,2700,0
20231201,171100,938748585,2700,2700,2700,2700,0
20231201,171000,938748585,2700,2700,2700,2700,0
20231201,170900,938748585,2700,2700,2700,2700,0
20231201,170800,938748585,2700,2700,2700,2700,8078
20231201,170700,938748585,2700,2700,2700,2700,0
20231201,170600,938748585,2700,2700,2700,2700,0
20231201,170500,938748585,2700,2700,2700,2700,0
20231201,170400,938748585,2700,2700,2700,2700,0
20231201,170300,938748585,2700,2700,2700,2700,0
20231201,170200,938748585,2700,2700,2700,2700,0
20231201,170100,938748585,2700,2700,2700,2700,0
20231201,170000,938748585,2700,2700,2700,2700,0
20231201,165900,938748585,2700,2700,2700,2700,0
20231201,165800,938748585,2700,2700,2700,2700,0
20231201,165700,938748585,2700,2700,2700,2700,0
20231201,165600,938748585,2700,2700,2700,2700,0
20231201,165500,938748585,2700,2700,2700,2700,0
20231201,165400,938748585,2700,2700,2700,2700,0
20231201,165300,938748585,2700,2700,2700,2700,0
20231201,165200,938748585,2700,2700,2700,2700,0
20231201,165100,938748585,2700,2700,2700,2700,0
20231201,165000,938748585,2700,2700,2700,2700,0
20231201,164900,938748585,2700,2700,2700,2700,0
20231201,164800,938748585,2700,2700,2700,2700,0
20231201,164700,938748585,2700,2700,2700,2700,0
20231201,164600,938748585,2700,2700,2700,2700,0
20231201,164500,938748585,2700,2700,2700,2700,0
20231201,164400,938748585,2700,2700,2700,2700,0
20231201,164300,938748585,2700,2700,2700,2700,0
20231201,164200,938748585,2700,2700,2700,2700,0
20231201,164100,938748585,2700,2700,2700,2700,0
20231201,164000,938748585,2700,2700,2700,2700,0
20231201,163900,938748585,2700,2700,2700,2700,0
20231201,163800,938748585,2700,2700,2700,2700,8078
20231201,163700,938748585,2700,2700,2700,2700,0
20231201,163600,938748585,2700,2700,2700,2700,0
20231201,163500,938748585,2700,2700,2700,2700,0
20231201,163400,938748585,2700,2700,2700,2700,0
20231201,163300,938748585,2700,2700,2700,2700,0
20231201,163200,938748585,2700,2700,2700,2700,0
20231201,163100,938748585,2700,2700,2700,2700,0
20231201,163000,938748585,2700,2700,2700,2700,0
20231201,162900,938748585,2700,2700,2700,2700,0
20231201,162800,938748585,2700,2700,2700,2700,0
20231201,162700,938748585,2700,2700,2700,2700,0
20231201,162600,938748585,2700,2700,2700,2700,0
20231201,162500,938748585,2700,2700,2700,2700,0
20231201,162400,938748585,2700,2700,2700,2700,0
20231201,162300,938748585,2700,2700,2700,2700,0
20231201,162200,938748585,2700,2700,2700,2700,0
20231201,162100,938748585,2700,2700,2700,2700,0
20231201,162000,938748585,2700,2700,2700,2700,0
20231201,161900,938748585,2700,2700,2700,2700,0
20231201,161800,938748585,2700,2700,2700,2700,0
20231201,161700,938748585,2700,2700,2700,2700,0
20231201,161600,938748585,2700,2700,2700,2700,0
20231201,161500,938748585,2700,2700,2700,2700,0
20231201,161400,938748585,2700,2700,2700,2700,0
20231201,161300,938748585,2700,2700,2700,2700,0
20231201,161200,938748585,2700,2700,2700,2700,0
20231201,161100,938748585,2700,2700,2700,2700,0
20231201,161000,938748585,2700,2700,2700,2700,0
20231201,160900,938748585,2700,2700,2700,2700,0
20231201,160800,938748585,2700,2700,2700,2700,8078
20231201,160700,938748585,2700,2700,2700,2700,0
20231201,160600,938748585,2700,2700,2700,2700,0
20231201,160500,938748585,2700,2700,2700,2700,0
20231201,160400,938748585,2700,2700,2700,2700,0
20231201,160300,938748585,2700,2700,2700,2700,0
20231201,160200,938748585,2700,2700,2700,2700,0
20231201,160100,938748585,2700,2700,2700,2700,0
20231201,160000,938748585,2700,2700,2700,2700,0
20231201,155900,938748585,2700,2700,2700,2700,0
20231201,155800,938748585,2700,2700,2700,2700,0
20231201,155700,938748585,2700,2700,2700,2700,0
20231201,155600,938748585,2700,2700,2700,2700,0
20231201,155500,938748585,2700,2700,2700,2700,0
20231201,155400,938748585,2700,2700,2700,2700,0
20231201,155300,938748585,2700,2700,2700,2700,0
20231201,155200,938748585,2700,2700,2700,2700,0
20231201,155100,938748585,2700,2700,2700,2700,0
20231201,155000,938748585,2700,2700,2700,2700,0
20231201,154900,938748585,2700,2700,2700,2700,0
20231201,154800,938748585,2700,2700,2700,2700,0
20231201,154700,938748585,2700,2700,2700,2700,0
20231201,154600,938748585,2700,2700,2700,2700,0
20231201,154500,938748585,2700,2700,2700,2700,0
20231201,154400,938748585,2700,2700,2700,2700,0
20231201,154300,938748585,2700,2700,2700,2700,0
20231201,154200,938748585,2700,2700,2700,2700,0
20231201,154100,938748585,2700,2700,2700,2700,0
20231201,154000,938748585,2700,2700,2700,2700,0
20231201,153900,938748585,2700,2700,2700,2700,0
20231201,153800,938748585,2700,2700,2700,2700,8078
20231201,153700,938748585,2700,2700,2700,2700,0
20231201,153600,938748585,2700,2700,2700,2700,0
20231201,153500,938748585,2700,2700,2700,2700,0
20231201,153400,938748585,2700,2700,2700,2700,0
20231201,153300,938748585,2700,2700,2700,2700,0
20231201,153200,938748585,2700,2700,2700,2700,0
20231201,153100,938748585,2700,2700,2700,2700,0
20231201,153000,938748585,2700,2700,2700,2700,8078
20231201,152900,916937985,2700,2700,2700,2700,0
20231201,152800,916937985,2700,2700,2700,2700,0
20231201,152700,916937985,2700,2700,2700,2700,0
20231201,152600,916937985,2700,2700,2700,2700,0
20231201,152500,916937985,2700,2700,2700,2700,0
20231201,152400,916937985,2700,2700,2700,2700,0
20231201,152300,916937985,2700,2700,2700,2700,0
20231201,152200,916937985,2700,2700,2700,2700,0
20231201,152100,916937985,2700,2700,2700,2700,0
20231201,152000,916937985,2700,2700,2700,2700,0
20231201,151900,916937985,2700,2705,2705,2700,420
20231201,151800,915803735,2705,2705,2705,2705,638
20231201,151700,914077945,2705,2705,2705,2705,1726
20231201,151600,909409115,2705,2705,2705,2705,1377
20231201,151500,905684330,2710,2705,2710,2705,503
20231201,151400,904323700,2705,2705,2705,2705,280
20231201,151300,903566300,2705,2705,2705,2705,153
20231201,151200,903152435,2705,2710,2710,2705,2403
20231201,151100,896642450,2710,2710,2710,2710,2150
20231201,151000,890815950,2710,2710,2710,2710,261
20231201,150900,890108640,2710,2710,2710,2710,0
20231201,150800,890108640,2710,2710,2710,2710,428
20231201,150700,888948760,2715,2715,2715,2715,101
20231201,150600,888674545,2710,2715,2715,2710,210
20231201,150500,888105425,2710,2705,2710,2705,5447
20231201,150400,873352670,2710,2710,2710,2710,3
20231201,150300,873344540,2710,2705,2710,2705,586
20231201,150200,871758195,2705,2710,2710,2705,532
20231201,150100,870318485,2710,2710,2710,2710,3
20231201,150000,870310355,2705,2705,2705,2705,100
20231201,145900,870039855,2700,2700,2700,2700,287
20231201,145800,869264955,2700,2700,2700,2700,50
20231201,145700,869129955,2705,2705,2705,2705,1346
20231201,145600,865489025,2705,2700,2705,2700,2552
20231201,145500,858587365,2705,2705,2705,2705,239
20231201,145400,857940870,2700,2705,2705,2700,1394
20231201,145300,854176100,2705,2700,2705,2700,2207
20231201,145200,848216895,2700,2700,2700,2700,375
20231201,145100,847204395,2700,2700,2700,2700,1455
20231201,145000,843275895,2700,2700,2700,2695,535
20231201,144900,841831905,2695,2695,2700,2695,3119
20231201,144800,833423120,2695,2695,2695,2695,5
20231201,144700,833409645,2690,2690,2690,2690,866
20231201,144600,831080105,2690,2690,2690,2690,600
20231201,144500,829466105,2690,2690,2690,2690,207
20231201,144400,828909275,2690,2690,2690,2690,0
20231201,144300,828909275,2690,2690,2690,2690,0
20231201,144200,828909275,2690,2690,2690,2690,600
20231201,144100,827295275,2690,2690,2690,2690,13
20231201,144000,827260305,2690,2690,2690,2690,500
20231201,143900,825915305,2700,2700,2700,2685,900
20231201,143800,823497015,2700,2690,2700,2690,4
20231201,143700,823486225,2690,2690,2690,2690,300
20231201,143600,822679225,2690,2690,2690,2690,0
20231201,143500,822679225,2690,2685,2690,2685,3989
20231201,143400,811952250,2685,2685,2685,2685,301
20231201,143300,811144065,2690,2690,2690,2690,0
20231201,143200,811144065,2690,2690,2690,2690,1
20231201,143100,811141375,2690,2690,2690,2690,0
20231201,143000,811141375,2690,2685,2690,2685,431
20231201,142900,809984085,2685,2685,2685,2685,960
20231201,142800,807406485,2685,2685,2685,2685,0
20231201,142700,807406485,2685,2685,2685,2685,10
20231201,142600,807379635,2690,2690,2690,2690,10
20231201,142500,807352735,2690,2690,2690,2690,1151
20231201,142400,804256545,2685,2685,2685,2685,0
20231201,142300,804256545,2685,2685,2685,2685,352
20231201,142200,803311425,2685,2685,2685,2685,70
20231201,142100,803123475,2685,2685,2685,2685,2000
20231201,142000,797753475,2690,2685,2690,2685,74
20231201,141900,797554685,2690,2695,2695,2690,1775
20231201,141800,792772885,2695,2695,2695,2695,738
20231201,141700,790783975,2695,2695,2695,2695,2
20231201,141600,790778585,2690,2690,2690,2690,903
20231201,141500,788349515,2690,2690,2690,2690,2000
20231201,141400,782969515,2685,2685,2685,2685,5
20231201,141300,782956090,2685,2685,2685,2685,110
20231201,141200,782660740,2690,2690,2690,2690,372
20231201,141100,781660060,2685,2685,2685,2685,1690
20231201,141000,777122410,2685,2685,2685,2685,100
20231201,140900,776853910,2685,2685,2685,2685,60
20231201,140800,776692810,2685,2685,2685,2685,50
20231201,140700,776558560,2685,2685,2685,2685,45
20231201,140600,776437735,2685,2690,2690,2685,101
20231201,140500,776166545,2685,2690,2690,2685,1375
20231201,140400,772472795,2685,2685,2690,2685,1884
20231201,140300,767414235,2690,2690,2690,2690,0
20231201,140200,767414235,2690,2690,2690,2690,50
20231201,140100,767279735,2690,2690,2690,2690,807
20231201,140000,765108905,2690,2690,2690,2690,2
20231201,135900,765103525,2690,2690,2690,2690,0
20231201,135800,765103525,2690,2685,2690,2685,106
20231201,135700,764818735,2685,2680,2685,2680,709
20231201,135600,762915670,2680,2685,2685,2680,12
20231201,135500,762883460,2685,2685,2685,2685,1
20231201,135400,762880775,2685,2685,2685,2685,1025
20231201,135300,760128650,2685,2685,2685,2685,733
20231201,135200,758160545,2690,2685,2690,2685,1338
20231201,135100,754567965,2690,2690,2690,2690,1
20231201,135000,754565275,2690,2690,2690,2690,4
20231201,134900,754554515,2685,2685,2685,2685,0
20231201,134800,754554515,2685,2685,2685,2685,350
20231201,134700,753614765,2685,2685,2685,2685,651
20231201,134600,751866830,2685,2685,2685,2685,130
20231201,134500,751517780,2685,2685,2685,2685,0
20231201,134400,751517780,2685,2685,2685,2685,24
20231201,134300,751453340,2685,2690,2690,2685,7054
20231201,134200,732488020,2685,2685,2685,2685,2375
20231201,134100,726111145,2685,2685,2685,2685,1
20231201,134000,726108460,2685,2685,2685,2685,100
20231201,133900,725839960,2685,2685,2685,2685,2
20231201,133800,725834590,2690,2690,2690,2690,40
20231201,133700,725726990,2685,2690,2690,2685,1005
20231201,133600,723028540,2685,2685,2685,2685,0
20231201,133500,723028540,2685,2685,2685,2685,0
20231201,133400,723028540,2685,2685,2685,2685,197
20231201,133300,722499595,2685,2685,2685,2685,306
20231201,133200,721677985,2680,2680,2680,2680,0
20231201,133100,721677985,2680,2680,2680,2680,7
20231201,133000,721659225,2680,2680,2680,2680,0
20231201,132900,721659225,2680,2685,2690,2680,19606
20231201,132800,669069015,2690,2690,2690,2690,0
20231201,132700,669069015,2690,2690,2690,2690,2793
20231201,132600,661555845,2690,2695,2695,2690,47
20231201,132500,661429185,2695,2695,2695,2695,5
20231201,132400,661415710,2695,2695,2695,2695,0
20231201,132300,661415710,2695,2695,2695,2695,0
20231201,132200,661415710,2695,2690,2695,2690,1817
20231201,132100,656527970,2690,2685,2690,2685,400
20231201,132000,655452970,2685,2685,2685,2685,81
20231201,131900,655235485,2690,2690,2690,2690,500
20231201,131800,653890485,2690,2690,2690,2690,6
20231201,131700,653874345,2690,2690,2690,2690,219
20231201,131600,653285235,2690,2690,2690,2690,573
20231201,131500,651743865,2685,2685,2685,2685,270
20231201,131400,651018915,2685,2690,2690,2685,1047
20231201,131300,648207705,2690,2690,2690,2690,15
20231201,131200,648167355,2685,2690,2690,2685,75
20231201,131100,647965630,2690,2690,2690,2690,38
20231201,131000,647863410,2690,2690,2690,2690,275
20231201,130900,647123660,2690,2690,2690,2690,561
20231201,130800,645614570,2685,2685,2685,2685,1300
20231201,130700,642124070,2685,2685,2685,2685,0
20231201,130600,642124070,2685,2685,2690,2685,404
20231201,130500,641039310,2690,2690,2690,2690,559
20231201,130400,639535600,2690,2685,2690,2685,444
20231201,130300,638343350,2685,2690,2690,2685,1801
20231201,130200,633504160,2690,2690,2690,2690,381
20231201,130100,632479270,2690,2690,2690,2690,0
20231201,130000,632479270,2690,2690,2690,2690,11
20231201,125900,632449680,2690,2690,2690,2690,1000
20231201,125800,629759680,2685,2685,2685,2685,1000
20231201,125700,627074680,2685,2685,2690,2685,1103
20231201,125600,624113110,2690,2690,2690,2685,1680
20231201,125500,619601720,2685,2685,2685,2685,0
20231201,125400,619601720,2685,2685,2685,2685,500
20231201,125300,618259220,2690,2690,2690,2690,0
20231201,125200,618259220,2690,2690,2690,2690,1
20231201,125100,618256530,2690,2690,2690,2690,8
20231201,125000,618235010,2690,2690,2690,2690,0
20231201,124900,618235010,2690,2685,2690,2685,1607
20231201,124800,613912185,2685,2685,2685,2685,0
20231201,124700,613912185,2685,2690,2690,2685,230
20231201,124600,613294485,2690,2690,2690,2690,0
20231201,124500,613294485,2690,2690,2690,2690,0
20231201,124400,613294485,2690,2690,2690,2690,4
20231201,124300,613283725,2690,2690,2690,2690,0
20231201,124200,613283725,2690,2690,2690,2690,0
20231201,124100,613283725,2690,2690,2690,2690,11
20231201,124000,613254135,2685,2685,2685,2685,355
20231201,123900,612300960,2685,2685,2685,2685,0
20231201,123800,612300960,2685,2685,2685,2685,0
20231201,123700,612300960,2685,2685,2685,2685,2000
20231201,123600,606930960,2690,2690,2690,2690,430
20231201,123500,605774260,2690,2690,2690,2685,351
20231201,123400,604830570,2690,2690,2690,2690,22
20231201,123300,604771390,2690,2690,2690,2690,500
20231201,123200,603426390,2690,2690,2690,2690,102
20231201,123100,603152010,2685,2685,2685,2685,21
20231201,123000,603095625,2685,2690,2690,2685,2061
20231201,122900,597552535,2695,2695,2695,2695,3
20231201,122800,597544450,2695,2690,2695,2690,1081
20231201,122700,594636555,2690,2695,2695,2690,2
20231201,122600,594631170,2695,2695,2695,2695,1092
20231201,122500,591688230,2690,2690,2690,2690,500
20231201,122400,590343230,2690,2695,2695,2690,688
20231201,122300,588489320,2695,2695,2695,2695,0
20231201,122200,588489320,2695,2695,2695,2695,0
20231201,122100,588489320,2695,2695,2695,2695,1493
20231201,122000,584465685,2695,2695,2695,2695,0
20231201,121900,584465685,2695,2695,2695,2695,39
20231201,121800,584360580,2700,2700,2700,2700,0
20231201,121700,584360580,2700,2700,2700,2700,0
20231201,121600,584360580,2700,2700,2700,2700,0
20231201,121500,584360580,2700,2700,2700,2700,0
20231201,121400,584360580,2700,2700,2700,2700,50
20231201,121300,584225580,2700,2700,2700,2700,0
20231201,121200,584225580,2700,2700,2700,2700,1
20231201,121100,584222880,2695,2695,2695,2695,1000
20231201,121000,581527880,2700,2700,2700,2700,0
20231201,120900,581527880,2700,2700,2700,2700,0
20231201,120800,581527880,2700,2700,2700,2700,2
20231201,120700,581522480,2700,2700,2700,2700,50
20231201,120600,581387480,2700,2700,2700,2700,100
20231201,120500,581117480,2700,2700,2700,2700,0
20231201,120400,581117480,2700,2700,2700,2700,12
20231201,120300,581085080,2700,2700,2700,2700,0
20231201,120200,581085080,2700,2700,2700,2695,135
20231201,120100,580721050,2700,2700,2700,2700,1
20231201,120000,580718350,2690,2690,2690,2690,0
20231201,115900,580718350,2690,2690,2690,2690,0
20231201,115800,580718350,2690,2690,2690,2690,6
20231201,115700,580702210,2700,2700,2700,2700,4000
20231201,115600,569902210,2700,2700,2700,2700,0
20231201,115500,569902210,2700,2700,2700,2700,1000
20231201,115400,567202210,2700,2700,2700,2700,0
20231201,115300,567202210,2700,2700,2700,2700,0
20231201,115200,567202210,2700,2700,2700,2700,1
20231201,115100,567199510,2690,2700,2700,2690,22
20231201,115000,567140270,2700,2700,2700,2700,338
20231201,114900,566227670,2700,2690,2700,2690,101
20231201,114800,565955970,2690,2695,2700,2690,2359
20231201,114700,559605255,2695,2695,2695,2695,0
20231201,114600,559605255,2695,2695,2695,2695,11
20231201,114500,559575610,2690,2690,2695,2690,2608
20231201,114400,552559740,2690,2690,2690,2690,700
20231201,114300,550676740,2695,2695,2695,2695,0
20231201,114200,550676740,2695,2695,2695,2695,30
20231201,114100,550595890,2695,2695,2695,2695,167
20231201,114000,550145825,2690,2690,2690,2690,2050
20231201,113900,544631325,2690,2695,2695,2690,304
20231201,113800,543813545,2690,2695,2695,2690,111
20231201,113700,543514900,2695,2695,2695,2695,1
20231201,113600,543512205,2690,2690,2690,2690,300
20231201,113500,542705205,2695,2690,2695,2690,1006
20231201,113400,539999035,2690,2690,2690,2690,458
20231201,113300,538767015,2700,2695,2700,2690,77
20231201,113200,538559505,2700,2700,2700,2700,1
20231201,113100,538556805,2695,2695,2695,2695,1000
20231201,113000,535861805,2695,2695,2695,2695,715
20231201,112900,533934880,2695,2695,2695,2695,2
20231201,112800,533929490,2695,2695,2695,2695,11
20231201,112700,533899845,2690,2690,2690,2690,1
20231201,112600,533897155,2690,2690,2690,2690,648
20231201,112500,532154035,2690,2690,2690,2690,1660
20231201,112400,527688635,2700,2695,2700,2695,30
20231201,112300,527607775,2695,2695,2695,2695,1083
20231201,112200,524689090,2700,2700,2700,2700,19
20231201,112100,524637790,2700,2700,2700,2700,50
20231201,112000,524502790,2700,2700,2700,2700,0
20231201,111900,524502790,2700,2695,2700,2695,61
20231201,111800,524338390,2695,2695,2695,2695,50
20231201,111700,524203640,2690,2690,2690,2690,100
20231201,111600,523934640,2690,2690,2690,2685,3908
20231201,111500,513422300,2690,2695,2695,2690,5804
20231201,111400,497809465,2695,2705,2705,2695,11182
20231201,111300,467647890,2705,2705,2705,2705,201
20231201,111200,467104185,2705,2705,2705,2705,0
20231201,111100,467104185,2705,2705,2705,2705,1
20231201,111000,467101480,2700,2700,2705,2700,791
20231201,110900,464965775,2700,2700,2700,2700,1000
20231201,110800,462265775,2700,2700,2700,2700,1102
20231201,110700,459290375,2700,2700,2700,2700,0
20231201,110600,459290375,2700,2700,2700,2700,550
20231201,110500,457805375,2700,2700,2700,2700,1011
20231201,110400,455075675,2700,2700,2700,2700,11681
20231201,110300,423536975,2705,2705,2705,2700,1136
20231201,110200,420466095,2705,2705,2705,2705,100
20231201,110100,420195595,2705,2705,2705,2705,1
20231201,110000,420192890,2705,2700,2705,2700,106
20231201,105900,419906190,2705,2705,2705,2700,524
20231201,105800,418491355,2705,2705,2705,2705,1013
20231201,105700,415751190,2700,2700,2700,2700,1131
20231201,105600,412697490,2700,2710,2710,2700,3360
20231201,105500,403616580,2710,2710,2710,2710,26
20231201,105400,403546120,2710,2710,2710,2710,1
20231201,105300,403543410,2705,2705,2705,2705,897
20231201,105200,401117025,2705,2705,2705,2705,0
20231201,105100,401117025,2705,2705,2710,2705,641
20231201,105000,399383115,2710,2700,2710,2700,500
20231201,104900,398031615,2700,2710,2710,2700,701
20231201,104800,396138785,2705,2705,2705,2705,1359
20231201,104700,392462690,2705,2705,2705,2705,8
20231201,104600,392441050,2705,2705,2705,2705,601
20231201,104500,390815345,2710,2705,2710,2705,765
20231201,104400,388745945,2710,2705,2710,2705,201
20231201,104300,388202235,2710,2705,2710,2705,1057
20231201,104200,385338050,2710,2710,2710,2710,0
20231201,104100,385338050,2710,2710,2710,2710,35
20231201,104000,385243200,2710,2705,2710,2705,1176
20231201,103900,382062090,2700,2700,2700,2700,0
20231201,103800,382062090,2700,2700,2700,2700,254
20231201,103700,381376290,2705,2705,2705,2705,5
20231201,103600,381362765,2700,2700,2700,2700,600
20231201,103500,379742765,2700,2700,2700,2700,500
20231201,103400,378392765,2700,2700,2700,2700,1400
20231201,103300,374612765,2700,2700,2700,2700,320
20231201,103200,373748765,2700,2700,2700,2700,80
20231201,103100,373532765,2705,2705,2705,2705,136
20231201,103000,373164885,2700,2700,2700,2695,155
20231201,102900,372746400,2700,2700,2700,2700,1623
20231201,102800,368364300,2705,2705,2705,2705,0
20231201,102700,368364300,2705,2705,2705,2705,1
20231201,102600,368361595,2705,2705,2705,2705,200
20231201,102500,367820595,2705,2705,2705,2705,400
20231201,102400,366738595,2700,2700,2700,2700,1043
20231201,102300,363922495,2700,2700,2700,2700,613
20231201,102200,362267395,2690,2695,2695,2690,1000
20231201,102100,359572605,2700,2695,2700,2695,2871
20231201,102000,351830210,2700,2700,2700,2700,301
20231201,101900,351017510,2700,2700,2700,2700,16
20231201,101800,350974310,2700,2700,2700,2700,10
20231201,101700,350947310,2695,2695,2695,2695,2
20231201,101600,350941920,2695,2695,2695,2695,91
20231201,101500,350696675,2695,2700,2700,2690,215
20231201,101400,350118030,2695,2700,2700,2695,2
20231201,101300,350112635,2695,2695,2695,2695,1504
20231201,101200,346059355,2690,2690,2695,2690,901
20231201,101100,343635660,2690,2690,2690,2690,0
20231201,101000,343635660,2690,2690,2690,2690,0
20231201,100900,343635660,2690,2695,2695,2690,53
20231201,100800,343492840,2695,2690,2695,2690,7
20231201,100700,343473980,2690,2690,2690,2690,1711
20231201,100600,338871390,2690,2695,2695,2690,655
20231201,100500,337109415,2695,2695,2695,2695,11
20231201,100400,337079770,2685,2685,2685,2685,0
20231201,100300,337079770,2685,2685,2685,2685,438
20231201,100200,335903740,2695,2690,2695,2690,200
20231201,100100,335365240,2690,2690,2690,2690,170
20231201,100000,334907940,2700,2700,2700,2700,0
20231201,095900,334907940,2700,2690,2700,2690,323
20231201,095800,334039030,2680,2690,2690,2680,6963
20231201,095700,315364970,2690,2695,2695,2690,42
20231201,095600,315251980,2695,2695,2700,2695,40
20231201,095500,315144160,2700,2695,2700,2695,960
20231201,095400,312556955,2695,2695,2695,2695,978
20231201,095300,309921245,2695,2690,2695,2690,12
20231201,095200,309888910,2690,2690,2690,2690,133
20231201,095100,309531140,2690,2690,2690,2690,2
20231201,095000,309525760,2685,2685,2685,2685,35
20231201,094900,309431785,2685,2695,2695,2685,402
20231201,094800,308352305,2685,2690,2690,2685,594
20231201,094700,306757065,2690,2690,2690,2690,65
20231201,094600,306582215,2690,2690,2690,2690,2
20231201,094500,306576835,2685,2685,2685,2685,579
20231201,094400,305022220,2685,2685,2685,2685,996
20231201,094300,302347960,2685,2690,2690,2685,3066
20231201,094200,294115700,2690,2690,2690,2685,390
20231201,094100,293068250,2685,2695,2695,2685,7
20231201,094000,293049440,2695,2680,2695,2680,226
20231201,093900,292443610,2680,2700,2710,2680,14771
20231201,093800,252775850,2715,2700,2715,2690,7565
20231201,093700,232423365,2695,2705,2715,2695,330
20231201,093600,231532960,2715,2710,2715,2705,590
20231201,093500,229933370,2710,2705,2710,2705,36
20231201,093400,229835815,2700,2700,2700,2700,1096
20231201,093300,226876615,2690,2695,2700,2690,302
20231201,093200,226063215,2695,2695,2695,2695,44
20231201,093100,225944635,2695,2695,2695,2690,36
20231201,093000,225847775,2685,2685,2685,2685,6
20231201,092900,225831665,2685,2685,2685,2685,600
20231201,092800,224220665,2680,2680,2680,2680,2663
20231201,092700,217083825,2680,2685,2690,2680,4123
20231201,092600,206022300,2685,2700,2700,2685,1200
20231201,092500,202796490,2700,2700,2700,2700,1232
20231201,092400,199470090,2700,2690,2700,2690,1066
20231201,092300,196602530,2690,2690,2690,2690,2309
20231201,092200,190391320,2690,2695,2695,2690,2697
20231201,092100,183135000,2695,2700,2700,2695,321
20231201,092000,182269855,2695,2700,2700,2695,6531
20231201,091900,164647980,2700,2710,2710,2700,202
20231201,091800,164102545,2700,2710,2710,2700,1440
20231201,091700,160211310,2710,2710,2710,2710,110
20231201,091600,159913210,2705,2705,2705,2700,44
20231201,091500,159794300,2700,2705,2710,2700,947
20231201,091400,157237275,2700,2700,2700,2700,600
20231201,091300,155617275,2700,2710,2720,2700,9997
20231201,091200,128588620,2725,2725,2725,2725,188
20231201,091100,128076320,2720,2725,2725,2720,408
20231201,091000,126964705,2725,2710,2725,2710,2105
20231201,090900,121245800,2730,2710,2730,2710,10275
20231201,090800,93388970,2705,2705,2705,2705,212
20231201,090700,92815510,2705,2700,2705,2700,2931
20231201,090600,84887910,2700,2700,2705,2700,2267
20231201,090500,78765995,2700,2705,2705,2700,4148
20231201,090400,67549390,2705,2700,2710,2700,3570
20231201,090300,57902485,2700,2710,2710,2700,3594
20231201,090200,48178025,2710,2710,2720,2705,2260
20231201,090100,42056020,2705,2710,2710,2700,5194
20231201,090000,28006250,2710,2750,2750,2705,10231