stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195800,1603851445,2075,2075,2075,2075,8643
20231211,195700,1603851445,2075,2075,2075,2075,0
20231211,195600,1603851445,2075,2075,2075,2075,0
20231211,195500,1603851445,2075,2075,2075,2075,0
20231211,195400,1603851445,2075,2075,2075,2075,0
20231211,195300,1603851445,2075,2075,2075,2075,0
20231211,195200,1603851445,2075,2075,2075,2075,0
20231211,195100,1603851445,2075,2075,2075,2075,0
20231211,195000,1603851445,2075,2075,2075,2075,0
20231211,194900,1603851445,2075,2075,2075,2075,0
20231211,194800,1603851445,2075,2075,2075,2075,0
20231211,194700,1603851445,2075,2075,2075,2075,0
20231211,194600,1603851445,2075,2075,2075,2075,0
20231211,194500,1603851445,2075,2075,2075,2075,0
20231211,194400,1603851445,2075,2075,2075,2075,0
20231211,194300,1603851445,2075,2075,2075,2075,0
20231211,194200,1603851445,2075,2075,2075,2075,0
20231211,194100,1603851445,2075,2075,2075,2075,0
20231211,194000,1603851445,2075,2075,2075,2075,0
20231211,193900,1603851445,2075,2075,2075,2075,0
20231211,193800,1603851445,2075,2075,2075,2075,0
20231211,193700,1603851445,2075,2075,2075,2075,0
20231211,193600,1603851445,2075,2075,2075,2075,0
20231211,193500,1603851445,2075,2075,2075,2075,0
20231211,193400,1603851445,2075,2075,2075,2075,0
20231211,193300,1603851445,2075,2075,2075,2075,0
20231211,193200,1603851445,2075,2075,2075,2075,0
20231211,193100,1603851445,2075,2075,2075,2075,0
20231211,193000,1603851445,2075,2075,2075,2075,0
20231211,192900,1603851445,2075,2075,2075,2075,0
20231211,192800,1603851445,2075,2075,2075,2075,8643
20231211,192700,1603851445,2075,2075,2075,2075,0
20231211,192600,1603851445,2075,2075,2075,2075,0
20231211,192500,1603851445,2075,2075,2075,2075,0
20231211,192400,1603851445,2075,2075,2075,2075,0
20231211,192300,1603851445,2075,2075,2075,2075,0
20231211,192200,1603851445,2075,2075,2075,2075,0
20231211,192100,1603851445,2075,2075,2075,2075,0
20231211,192000,1603851445,2075,2075,2075,2075,0
20231211,191900,1603851445,2075,2075,2075,2075,0
20231211,191800,1603851445,2075,2075,2075,2075,0
20231211,191700,1603851445,2075,2075,2075,2075,0
20231211,191600,1603851445,2075,2075,2075,2075,0
20231211,191500,1603851445,2075,2075,2075,2075,0
20231211,191400,1603851445,2075,2075,2075,2075,0
20231211,191300,1603851445,2075,2075,2075,2075,0
20231211,191200,1603851445,2075,2075,2075,2075,0
20231211,191100,1603851445,2075,2075,2075,2075,0
20231211,191000,1603851445,2075,2075,2075,2075,0
20231211,190900,1603851445,2075,2075,2075,2075,0
20231211,190800,1603851445,2075,2075,2075,2075,0
20231211,190700,1603851445,2075,2075,2075,2075,0
20231211,190600,1603851445,2075,2075,2075,2075,0
20231211,190500,1603851445,2075,2075,2075,2075,0
20231211,190400,1603851445,2075,2075,2075,2075,0
20231211,190300,1603851445,2075,2075,2075,2075,0
20231211,190200,1603851445,2075,2075,2075,2075,0
20231211,190100,1603851445,2075,2075,2075,2075,0
20231211,190000,1603851445,2075,2075,2075,2075,0
20231211,185900,1603851445,2075,2075,2075,2075,0
20231211,185800,1603851445,2075,2075,2075,2075,8643
20231211,185700,1603851445,2075,2075,2075,2075,0
20231211,185600,1603851445,2075,2075,2075,2075,0
20231211,185500,1603851445,2075,2075,2075,2075,0
20231211,185400,1603851445,2075,2075,2075,2075,0
20231211,185300,1603851445,2075,2075,2075,2075,0
20231211,185200,1603851445,2075,2075,2075,2075,0
20231211,185100,1603851445,2075,2075,2075,2075,0
20231211,185000,1603851445,2075,2075,2075,2075,0
20231211,184900,1603851445,2075,2075,2075,2075,0
20231211,184800,1603851445,2075,2075,2075,2075,0
20231211,184700,1603851445,2075,2075,2075,2075,0
20231211,184600,1603851445,2075,2075,2075,2075,0
20231211,184500,1603851445,2075,2075,2075,2075,0
20231211,184400,1603851445,2075,2075,2075,2075,0
20231211,184300,1603851445,2075,2075,2075,2075,0
20231211,184200,1603851445,2075,2075,2075,2075,0
20231211,184100,1603851445,2075,2075,2075,2075,0
20231211,184000,1603851445,2075,2075,2075,2075,0
20231211,183900,1603851445,2075,2075,2075,2075,0
20231211,183800,1603851445,2075,2075,2075,2075,0
20231211,183700,1603851445,2075,2075,2075,2075,0
20231211,183600,1603851445,2075,2075,2075,2075,0
20231211,183500,1603851445,2075,2075,2075,2075,0
20231211,183400,1603851445,2075,2075,2075,2075,0
20231211,183300,1603851445,2075,2075,2075,2075,0
20231211,183200,1603851445,2075,2075,2075,2075,0
20231211,183100,1603851445,2075,2075,2075,2075,0
20231211,183000,1603851445,2075,2075,2075,2075,0
20231211,182900,1603851445,2075,2075,2075,2075,0
20231211,182800,1603851445,2075,2075,2075,2075,8643
20231211,182700,1603851445,2075,2075,2075,2075,0
20231211,182600,1603851445,2075,2075,2075,2075,0
20231211,182500,1603851445,2075,2075,2075,2075,0
20231211,182400,1603851445,2075,2075,2075,2075,0
20231211,182300,1603851445,2075,2075,2075,2075,0
20231211,182200,1603851445,2075,2075,2075,2075,0
20231211,182100,1603851445,2075,2075,2075,2075,0
20231211,182000,1603851445,2075,2075,2075,2075,0
20231211,181900,1603851445,2075,2075,2075,2075,0
20231211,181800,1603851445,2075,2075,2075,2075,0
20231211,181700,1603851445,2075,2075,2075,2075,0
20231211,181600,1603851445,2075,2075,2075,2075,0
20231211,181500,1603851445,2075,2075,2075,2075,0
20231211,181400,1603851445,2075,2075,2075,2075,0
20231211,181300,1603851445,2075,2075,2075,2075,0
20231211,181200,1603851445,2075,2075,2075,2075,0
20231211,181100,1603851445,2075,2075,2075,2075,0
20231211,181000,1603851445,2075,2075,2075,2075,0
20231211,180900,1603851445,2075,2075,2075,2075,0
20231211,180800,1603851445,2075,2075,2075,2075,0
20231211,180700,1603851445,2075,2075,2075,2075,0
20231211,180600,1603851445,2075,2075,2075,2075,0
20231211,180500,1603851445,2075,2075,2075,2075,0
20231211,180400,1603851445,2075,2075,2075,2075,0
20231211,180300,1603851445,2075,2075,2075,2075,0
20231211,180200,1603851445,2075,2075,2075,2075,0
20231211,180100,1603851445,2075,2075,2075,2075,0
20231211,180000,1603851445,2075,2075,2075,2075,0
20231211,175900,1603851445,2075,2075,2075,2075,0
20231211,175800,1603851445,2075,2075,2075,2075,8643
20231211,175700,1603851445,2075,2075,2075,2075,0
20231211,175600,1603851445,2075,2075,2075,2075,0
20231211,175500,1603851445,2075,2075,2075,2075,0
20231211,175400,1603851445,2075,2075,2075,2075,0
20231211,175300,1603851445,2075,2075,2075,2075,0
20231211,175200,1603851445,2075,2075,2075,2075,0
20231211,175100,1603851445,2075,2075,2075,2075,0
20231211,175000,1603851445,2075,2075,2075,2075,0
20231211,174900,1603851445,2075,2075,2075,2075,0
20231211,174800,1603851445,2075,2075,2075,2075,0
20231211,174700,1603851445,2075,2075,2075,2075,0
20231211,174600,1603851445,2075,2075,2075,2075,0
20231211,174500,1603851445,2075,2075,2075,2075,0
20231211,174400,1603851445,2075,2075,2075,2075,0
20231211,174300,1603851445,2075,2075,2075,2075,0
20231211,174200,1603851445,2075,2075,2075,2075,0
20231211,174100,1603851445,2075,2075,2075,2075,0
20231211,174000,1603851445,2075,2075,2075,2075,0
20231211,173900,1603851445,2075,2075,2075,2075,0
20231211,173800,1603851445,2075,2075,2075,2075,0
20231211,173700,1603851445,2075,2075,2075,2075,0
20231211,173600,1603851445,2075,2075,2075,2075,0
20231211,173500,1603851445,2075,2075,2075,2075,0
20231211,173400,1603851445,2075,2075,2075,2075,0
20231211,173300,1603851445,2075,2075,2075,2075,0
20231211,173200,1603851445,2075,2075,2075,2075,0
20231211,173100,1603851445,2075,2075,2075,2075,0
20231211,173000,1603851445,2075,2075,2075,2075,0
20231211,172900,1603851445,2075,2075,2075,2075,0
20231211,172800,1603851445,2075,2075,2075,2075,8643
20231211,172700,1603851445,2075,2075,2075,2075,0
20231211,172600,1603851445,2075,2075,2075,2075,0
20231211,172500,1603851445,2075,2075,2075,2075,0
20231211,172400,1603851445,2075,2075,2075,2075,0
20231211,172300,1603851445,2075,2075,2075,2075,0
20231211,172200,1603851445,2075,2075,2075,2075,0
20231211,172100,1603851445,2075,2075,2075,2075,0
20231211,172000,1603851445,2075,2075,2075,2075,0
20231211,171900,1603851445,2075,2075,2075,2075,0
20231211,171800,1603851445,2075,2075,2075,2075,0
20231211,171700,1603851445,2075,2075,2075,2075,0
20231211,171600,1603851445,2075,2075,2075,2075,0
20231211,171500,1603851445,2075,2075,2075,2075,0
20231211,171400,1603851445,2075,2075,2075,2075,0
20231211,171300,1603851445,2075,2075,2075,2075,0
20231211,171200,1603851445,2075,2075,2075,2075,0
20231211,171100,1603851445,2075,2075,2075,2075,0
20231211,171000,1603851445,2075,2075,2075,2075,0
20231211,170900,1603851445,2075,2075,2075,2075,0
20231211,170800,1603851445,2075,2075,2075,2075,0
20231211,170700,1603851445,2075,2075,2075,2075,0
20231211,170600,1603851445,2075,2075,2075,2075,0
20231211,170500,1603851445,2075,2075,2075,2075,0
20231211,170400,1603851445,2075,2075,2075,2075,0
20231211,170300,1603851445,2075,2075,2075,2075,0
20231211,170200,1603851445,2075,2075,2075,2075,0
20231211,170100,1603851445,2075,2075,2075,2075,0
20231211,170000,1603851445,2075,2075,2075,2075,0
20231211,165900,1603851445,2075,2075,2075,2075,0
20231211,165800,1603851445,2075,2075,2075,2075,8643
20231211,165700,1603851445,2075,2075,2075,2075,0
20231211,165600,1603851445,2075,2075,2075,2075,0
20231211,165500,1603851445,2075,2075,2075,2075,0
20231211,165400,1603851445,2075,2075,2075,2075,0
20231211,165300,1603851445,2075,2075,2075,2075,0
20231211,165200,1603851445,2075,2075,2075,2075,0
20231211,165100,1603851445,2075,2075,2075,2075,0
20231211,165000,1603851445,2075,2075,2075,2075,0
20231211,164900,1603851445,2075,2075,2075,2075,0
20231211,164800,1603851445,2075,2075,2075,2075,0
20231211,164700,1603851445,2075,2075,2075,2075,0
20231211,164600,1603851445,2075,2075,2075,2075,0
20231211,164500,1603851445,2075,2075,2075,2075,0
20231211,164400,1603851445,2075,2075,2075,2075,0
20231211,164300,1603851445,2075,2075,2075,2075,0
20231211,164200,1603851445,2075,2075,2075,2075,0
20231211,164100,1603851445,2075,2075,2075,2075,0
20231211,164000,1603851445,2075,2075,2075,2075,0
20231211,163900,1603851445,2075,2075,2075,2075,0
20231211,163800,1603851445,2075,2075,2075,2075,0
20231211,163700,1603851445,2075,2075,2075,2075,0
20231211,163600,1603851445,2075,2075,2075,2075,0
20231211,163500,1603851445,2075,2075,2075,2075,0
20231211,163400,1603851445,2075,2075,2075,2075,0
20231211,163300,1603851445,2075,2075,2075,2075,0
20231211,163200,1603851445,2075,2075,2075,2075,0
20231211,163100,1603851445,2075,2075,2075,2075,0
20231211,163000,1603851445,2075,2075,2075,2075,0
20231211,162900,1603851445,2075,2075,2075,2075,0
20231211,162800,1603851445,2075,2075,2075,2075,8643
20231211,162700,1603851445,2075,2075,2075,2075,0
20231211,162600,1603851445,2075,2075,2075,2075,0
20231211,162500,1603851445,2075,2075,2075,2075,0
20231211,162400,1603851445,2075,2075,2075,2075,0
20231211,162300,1603851445,2075,2075,2075,2075,0
20231211,162200,1603851445,2075,2075,2075,2075,0
20231211,162100,1603851445,2075,2075,2075,2075,0
20231211,162000,1603851445,2075,2075,2075,2075,0
20231211,161900,1603851445,2075,2075,2075,2075,0
20231211,161800,1603851445,2075,2075,2075,2075,0
20231211,161700,1603851445,2075,2075,2075,2075,0
20231211,161600,1603851445,2075,2075,2075,2075,0
20231211,161500,1603851445,2075,2075,2075,2075,0
20231211,161400,1603851445,2075,2075,2075,2075,0
20231211,161300,1603851445,2075,2075,2075,2075,0
20231211,161200,1603851445,2075,2075,2075,2075,0
20231211,161100,1603851445,2075,2075,2075,2075,0
20231211,161000,1603851445,2075,2075,2075,2075,0
20231211,160900,1603851445,2075,2075,2075,2075,0
20231211,160800,1603851445,2075,2075,2075,2075,0
20231211,160700,1603851445,2075,2075,2075,2075,0
20231211,160600,1603851445,2075,2075,2075,2075,0
20231211,160500,1603851445,2075,2075,2075,2075,0
20231211,160400,1603851445,2075,2075,2075,2075,0
20231211,160300,1603851445,2075,2075,2075,2075,0
20231211,160200,1603851445,2075,2075,2075,2075,0
20231211,160100,1603851445,2075,2075,2075,2075,0
20231211,160000,1603851445,2075,2075,2075,2075,0
20231211,155900,1603851445,2075,2075,2075,2075,0
20231211,155800,1603851445,2075,2075,2075,2075,8643
20231211,155700,1603851445,2075,2075,2075,2075,0
20231211,155600,1603851445,2075,2075,2075,2075,0
20231211,155500,1603851445,2075,2075,2075,2075,0
20231211,155400,1603851445,2075,2075,2075,2075,0
20231211,155300,1603851445,2075,2075,2075,2075,0
20231211,155200,1603851445,2075,2075,2075,2075,0
20231211,155100,1603851445,2075,2075,2075,2075,0
20231211,155000,1603851445,2075,2075,2075,2075,0
20231211,154900,1603851445,2075,2075,2075,2075,0
20231211,154800,1603851445,2075,2075,2075,2075,0
20231211,154700,1603851445,2075,2075,2075,2075,0
20231211,154600,1603851445,2075,2075,2075,2075,0
20231211,154500,1603851445,2075,2075,2075,2075,0
20231211,154400,1603851445,2075,2075,2075,2075,0
20231211,154300,1603851445,2075,2075,2075,2075,0
20231211,154200,1603851445,2075,2075,2075,2075,0
20231211,154100,1603851445,2075,2075,2075,2075,0
20231211,154000,1603851445,2075,2075,2075,2075,0
20231211,153900,1603851445,2075,2075,2075,2075,0
20231211,153800,1603851445,2075,2075,2075,2075,0
20231211,153700,1603851445,2075,2075,2075,2075,0
20231211,153600,1603851445,2075,2075,2075,2075,0
20231211,153500,1603851445,2075,2075,2075,2075,0
20231211,153400,1603851445,2075,2075,2075,2075,0
20231211,153300,1603851445,2075,2075,2075,2075,0
20231211,153200,1603851445,2075,2075,2075,2075,0
20231211,153100,1603851445,2075,2075,2075,2075,0
20231211,153000,1603851445,2075,2075,2075,2075,8643
20231211,152900,1585917220,2100,2100,2100,2100,0
20231211,152800,1585917220,2100,2100,2100,2100,0
20231211,152700,1585917220,2100,2100,2100,2100,0
20231211,152600,1585917220,2100,2100,2100,2100,0
20231211,152500,1585917220,2100,2100,2100,2100,0
20231211,152400,1585917220,2100,2100,2100,2100,0
20231211,152300,1585917220,2100,2100,2100,2100,0
20231211,152200,1585917220,2100,2100,2100,2100,0
20231211,152100,1585917220,2100,2100,2100,2100,0
20231211,152000,1585917220,2100,2100,2100,2100,0
20231211,151900,1585917220,2100,2095,2100,2090,124
20231211,151800,1585657445,2090,2095,2100,2090,483
20231211,151700,1584645120,2095,2100,2100,2095,12718
20231211,151600,1557961970,2100,2105,2105,2095,4725
20231211,151500,1548032900,2100,2095,2105,2095,8371
20231211,151400,1530444050,2100,2095,2100,2090,22359
20231211,151300,1483501610,2100,2085,2100,2085,20748
20231211,151200,1440083650,2085,2085,2085,2085,490
20231211,151100,1439062000,2085,2085,2085,2085,0
20231211,151000,1439062000,2085,2085,2085,2085,3438
20231211,150900,1431893770,2080,2080,2080,2080,2478
20231211,150800,1426739530,2080,2080,2080,2080,0
20231211,150700,1426739530,2080,2085,2085,2080,275
20231211,150600,1426166400,2085,2080,2085,2080,161
20231211,150500,1425830965,2085,2085,2085,2085,1
20231211,150400,1425828880,2085,2085,2085,2075,7101
20231211,150300,1411023305,2080,2080,2080,2080,0
20231211,150200,1411023305,2080,2080,2080,2080,2860
20231211,150100,1405074505,2080,2075,2080,2075,2660
20231211,150000,1399554760,2075,2075,2075,2075,502
20231211,145900,1398513110,2080,2075,2080,2075,540
20231211,145800,1397392605,2075,2075,2075,2075,6
20231211,145700,1397380155,2075,2075,2075,2075,1306
20231211,145600,1394670205,2075,2075,2075,2075,103
20231211,145500,1394456480,2080,2080,2080,2080,0
20231211,145400,1394456480,2080,2080,2080,2080,740
20231211,145300,1392917280,2080,2075,2080,2075,1430
20231211,145200,1389943390,2080,2075,2080,2075,238
20231211,145100,1389448750,2070,2070,2070,2070,564
20231211,145000,1388281270,2065,2065,2065,2065,19607
20231211,144900,1347792815,2075,2070,2075,2065,15614
20231211,144800,1315528235,2065,2065,2065,2065,532
20231211,144700,1314429655,2065,2065,2065,2065,315
20231211,144600,1313779180,2065,2065,2070,2060,16349
20231211,144500,1280018620,2065,2065,2065,2065,8565
20231211,144400,1262331895,2065,2070,2075,2065,9849
20231211,144300,1241988750,2070,2070,2070,2065,6239
20231211,144200,1229104890,2065,2065,2065,2065,4466
20231211,144100,1219882600,2065,2070,2070,2065,2070
20231211,144000,1215599775,2070,2070,2070,2070,345
20231211,143900,1214885625,2070,2070,2070,2070,0
20231211,143800,1214885625,2070,2070,2070,2070,3080
20231211,143700,1208510025,2070,2070,2070,2070,0
20231211,143600,1208510025,2070,2070,2070,2070,100
20231211,143500,1208303025,2065,2065,2065,2065,200
20231211,143400,1207890025,2070,2065,2070,2060,2419
20231211,143300,1202896965,2060,2065,2065,2060,509
20231211,143200,1201845990,2070,2070,2070,2070,0
20231211,143100,1201845990,2070,2065,2070,2065,464
20231211,143000,1200887780,2065,2065,2065,2065,0
20231211,142900,1200887780,2065,2065,2065,2065,0
20231211,142800,1200887780,2065,2065,2065,2065,0
20231211,142700,1200887780,2065,2065,2065,2065,0
20231211,142600,1200887780,2065,2065,2065,2065,196
20231211,142500,1200483040,2070,2070,2070,2070,440
20231211,142400,1199572240,2065,2065,2065,2065,1700
20231211,142300,1196061740,2065,2065,2065,2065,1474
20231211,142200,1193017930,2065,2065,2065,2065,400
20231211,142100,1192191930,2070,2070,2070,2070,0
20231211,142000,1192191930,2070,2070,2070,2070,0
20231211,141900,1192191930,2070,2070,2070,2070,476
20231211,141800,1191206610,2070,2070,2070,2070,81
20231211,141700,1191038940,2070,2070,2070,2070,0
20231211,141600,1191038940,2070,2070,2070,2070,289
20231211,141500,1190440710,2075,2070,2075,2070,943
20231211,141400,1188485315,2065,2065,2065,2065,5800
20231211,141300,1176508315,2065,2065,2065,2065,500
20231211,141200,1175475815,2065,2065,2065,2060,3248
20231211,141100,1168769145,2065,2065,2065,2065,4258
20231211,141000,1159976375,2070,2070,2070,2070,50
20231211,140900,1159872875,2065,2065,2065,2065,0
20231211,140800,1159872875,2065,2070,2070,2065,31
20231211,140700,1159808855,2065,2070,2070,2065,490
20231211,140600,1158795825,2070,2070,2070,2070,607
20231211,140500,1157539335,2075,2075,2075,2075,0
20231211,140400,1157539335,2075,2075,2075,2075,81
20231211,140300,1157371260,2075,2075,2075,2075,1
20231211,140200,1157369185,2075,2075,2075,2070,1543
20231211,140100,1154167465,2070,2070,2070,2070,6747
20231211,140000,1140201175,2070,2070,2070,2070,3756
20231211,135900,1132426255,2075,2075,2075,2075,3223
20231211,135800,1125738530,2075,2075,2080,2075,3847
20231211,135700,1117745505,2070,2075,2075,2070,110
20231211,135600,1117517455,2070,2070,2070,2070,31
20231211,135500,1117453285,2070,2070,2070,2070,0
20231211,135400,1117453285,2070,2070,2080,2070,109
20231211,135300,1117227635,2075,2075,2075,2070,128
20231211,135200,1116962180,2075,2075,2075,2075,4184
20231211,135100,1108280380,2075,2075,2075,2075,226
20231211,135000,1107811430,2075,2075,2075,2075,3247
20231211,134900,1101073905,2075,2075,2075,2075,100
20231211,134800,1100866405,2075,2075,2075,2075,0
20231211,134700,1100866405,2075,2075,2075,2075,522
20231211,134600,1099783255,2075,2075,2075,2075,24
20231211,134500,1099733455,2075,2075,2075,2075,87
20231211,134400,1099552930,2080,2080,2080,2080,0
20231211,134300,1099552930,2080,2080,2080,2080,2391
20231211,134200,1094579650,2080,2080,2080,2075,1027
20231211,134100,1092443740,2075,2075,2075,2075,0
20231211,134000,1092443740,2075,2075,2075,2075,0
20231211,133900,1092443740,2075,2080,2080,2075,25
20231211,133800,1092391815,2075,2075,2075,2075,10
20231211,133700,1092371065,2075,2075,2075,2075,10
20231211,133600,1092350315,2075,2075,2075,2075,261
20231211,133500,1091808740,2075,2075,2075,2075,28
20231211,133400,1091750640,2075,2075,2075,2075,777
20231211,133300,1090138365,2075,2075,2075,2075,1
20231211,133200,1090136290,2075,2075,2075,2075,0
20231211,133100,1090136290,2075,2075,2075,2075,172
20231211,133000,1089779390,2075,2075,2075,2075,1028
20231211,132900,1087646290,2075,2075,2075,2075,500
20231211,132800,1086608790,2085,2085,2085,2085,0
20231211,132700,1086608790,2085,2085,2085,2085,10
20231211,132600,1086587940,2075,2075,2075,2075,3000
20231211,132500,1080362940,2080,2080,2080,2080,200
20231211,132400,1079946940,2075,2075,2075,2075,1
20231211,132300,1079944865,2075,2075,2075,2075,3
20231211,132200,1079938640,2075,2080,2080,2075,806
20231211,132100,1078263385,2080,2080,2080,2080,1363
20231211,132000,1075428345,2080,2080,2080,2080,644
20231211,131900,1074088825,2080,2080,2080,2080,2
20231211,131800,1074084665,2080,2080,2080,2080,0
20231211,131700,1074084665,2080,2080,2080,2080,3
20231211,131600,1074078425,2075,2075,2075,2075,0
20231211,131500,1074078425,2075,2075,2075,2075,0
20231211,131400,1074078425,2075,2075,2075,2075,500
20231211,131300,1073040925,2075,2080,2080,2075,3148
20231211,131200,1066493395,2085,2085,2085,2085,0
20231211,131100,1066493395,2085,2085,2085,2085,0
20231211,131000,1066493395,2085,2085,2085,2085,0
20231211,130900,1066493395,2085,2085,2085,2085,301
20231211,130800,1065865810,2080,2085,2085,2080,956
20231211,130700,1063872830,2085,2090,2090,2085,40
20231211,130600,1063789400,2090,2090,2090,2090,0
20231211,130500,1063789400,2090,2090,2090,2090,0
20231211,130400,1063789400,2090,2090,2090,2090,1
20231211,130300,1063787310,2090,2085,2090,2080,1126
20231211,130200,1061443550,2080,2085,2085,2080,944
20231211,130100,1059475560,2080,2080,2080,2080,1
20231211,130000,1059473480,2080,2080,2080,2080,1456
20231211,125900,1056445000,2085,2085,2085,2080,1493
20231211,125800,1053332280,2085,2085,2085,2085,60
20231211,125700,1053207180,2085,2085,2090,2075,5932
20231211,125600,1040863780,2090,2085,2090,2085,1333
20231211,125500,1038079425,2085,2085,2085,2085,402
20231211,125400,1037241255,2090,2090,2090,2090,0
20231211,125300,1037241255,2090,2090,2090,2090,1
20231211,125200,1037239165,2080,2090,2090,2080,4464
20231211,125100,1027927065,2090,2090,2095,2090,1843
20231211,125000,1024075185,2090,2090,2090,2090,173
20231211,124900,1023713615,2090,2090,2090,2090,257
20231211,124800,1023176485,2095,2090,2095,2090,589
20231211,124700,1021943085,2090,2090,2095,2090,354
20231211,124600,1021202725,2095,2095,2095,2095,0
20231211,124500,1021202725,2095,2100,2100,2095,277
20231211,124400,1020622400,2095,2100,2100,2095,949
20231211,124300,1018634210,2095,2095,2095,2095,846
20231211,124200,1016861840,2100,2100,2100,2100,1963
20231211,124100,1012739540,2100,2095,2100,2095,1820
20231211,124000,1008926375,2095,2100,2100,2095,534
20231211,123900,1007804995,2100,2100,2100,2095,1484
20231211,123800,1004693595,2095,2095,2100,2095,182
20231211,123700,1004311990,2100,2095,2100,2095,4699
20231211,123600,994444135,2095,2100,2100,2095,362
20231211,123500,993685720,2095,2095,2095,2095,646
20231211,123400,992332350,2095,2095,2095,2095,200
20231211,123300,991913350,2100,2095,2100,2095,167
20231211,123200,991563380,2100,2095,2100,2095,8967
20231211,123100,972777495,2095,2090,2095,2090,3219
20231211,123000,966049760,2090,2090,2090,2090,5
20231211,122900,966039310,2080,2080,2080,2080,0
20231211,122800,966039310,2080,2090,2090,2080,1287
20231211,122700,963360340,2085,2080,2090,2080,5832
20231211,122600,951181350,2080,2080,2080,2080,5
20231211,122500,951170950,2080,2085,2085,2080,4830
20231211,122400,941101780,2085,2085,2085,2085,115
20231211,122300,940862005,2085,2085,2085,2085,0
20231211,122200,940862005,2085,2090,2090,2085,3
20231211,122100,940855740,2080,2080,2080,2080,297
20231211,122000,940237980,2085,2085,2090,2085,221
20231211,121900,939777095,2085,2080,2085,2080,602
20231211,121800,938524925,2080,2085,2085,2080,351
20231211,121700,937794835,2085,2080,2090,2080,2967
20231211,121600,931611075,2080,2080,2080,2080,1
20231211,121500,931608995,2080,2085,2085,2080,12
20231211,121400,931583985,2085,2080,2085,2080,171
20231211,121300,931228300,2080,2080,2080,2080,1536
20231211,121200,928033420,2080,2080,2080,2080,500
20231211,121100,926993420,2080,2085,2085,2080,2600
20231211,121000,921575870,2085,2085,2090,2085,900
20231211,120900,919696850,2080,2080,2080,2080,9955
20231211,120800,898990450,2080,2075,2080,2075,5408
20231211,120700,887742310,2070,2070,2070,2070,20
20231211,120600,887700910,2070,2080,2080,2070,4207
20231211,120500,878970895,2080,2080,2080,2080,4248
20231211,120400,870135055,2080,2080,2080,2080,1565
20231211,120300,866879855,2080,2080,2080,2080,11
20231211,120200,866856975,2090,2085,2090,2085,109
20231211,120100,866629170,2080,2085,2085,2080,2019
20231211,120000,862424555,2090,2090,2090,2090,150
20231211,115900,862111055,2090,2085,2090,2085,2
20231211,115800,862106880,2085,2085,2090,2085,654
20231211,115700,860741275,2085,2085,2090,2085,405
20231211,115600,859896845,2090,2090,2090,2090,500
20231211,115500,858851845,2095,2090,2095,2080,5307
20231211,115400,847793895,2090,2085,2090,2085,818
20231211,115300,846084370,2085,2090,2090,2085,539
20231211,115200,844958060,2095,2090,2095,2090,323
20231211,115100,844282940,2095,2090,2095,2090,2180
20231211,115000,839720390,2085,2090,2095,2085,7801
20231211,114900,823418675,2090,2095,2095,2090,8399
20231211,114800,805828880,2100,2100,2100,2100,3253
20231211,114700,798997580,2105,2100,2105,2100,6212
20231211,114600,785951815,2100,2095,2105,2095,529
20231211,114500,784840920,2095,2100,2105,2095,6163
20231211,114400,771901280,2100,2095,2100,2090,19437
20231211,114300,731089565,2095,2085,2095,2085,18478
20231211,114200,692422485,2085,2085,2085,2085,9022
20231211,114100,673611615,2090,2090,2090,2085,4381
20231211,114000,664455335,2085,2085,2090,2085,7740
20231211,113900,648279000,2085,2085,2090,2085,65
20231211,113800,648143460,2090,2085,2090,2085,1230
20231211,113700,645575260,2085,2080,2090,2080,13835
20231211,113600,616723590,2080,2075,2080,2075,11173
20231211,113500,593506250,2070,2070,2070,2065,9121
20231211,113400,574625785,2070,2070,2075,2070,1600
20231211,113300,571312415,2070,2075,2075,2070,244
20231211,113200,570806120,2075,2075,2080,2075,5832
20231211,113100,558703905,2080,2075,2080,2075,4301
20231211,113000,549766605,2075,2065,2075,2065,3898
20231211,112900,541682830,2070,2070,2070,2070,7164
20231211,112800,526853350,2070,2065,2070,2060,4352
20231211,112700,517862300,2060,2065,2065,2060,6704
20231211,112600,504018555,2065,2065,2065,2065,585
20231211,112500,502810530,2065,2065,2070,2065,764
20231211,112400,501229725,2070,2060,2070,2060,13423
20231211,112300,473506035,2060,2060,2060,2060,3407
20231211,112200,466487615,2060,2055,2060,2055,70
20231211,112100,466343665,2055,2055,2055,2055,1
20231211,112000,466341610,2055,2055,2060,2055,136
20231211,111900,466062120,2060,2060,2060,2060,4341
20231211,111800,457119660,2060,2055,2060,2050,7678
20231211,111700,441341370,2055,2055,2055,2050,100
20231211,111600,441136355,2050,2050,2050,2050,4801
20231211,111500,431294305,2050,2050,2050,2050,6
20231211,111400,431282005,2045,2045,2045,2045,1
20231211,111300,431279960,2050,2050,2050,2045,3051
20231211,111200,425025660,2050,2050,2050,2050,243
20231211,111100,424527510,2050,2050,2050,2050,3001
20231211,111000,418375460,2050,2040,2060,2040,40718
20231211,110900,334953780,2035,2035,2035,2035,800
20231211,110800,333325780,2035,2035,2035,2035,0
20231211,110700,333325780,2035,2035,2035,2035,300
20231211,110600,332715280,2035,2035,2035,2035,1
20231211,110500,332713245,2035,2035,2035,2035,0
20231211,110400,332713245,2035,2035,2035,2035,296
20231211,110300,332110885,2035,2035,2035,2035,100
20231211,110200,331907385,2040,2040,2040,2040,0
20231211,110100,331907385,2040,2040,2040,2040,0
20231211,110000,331907385,2040,2040,2040,2040,11
20231211,105900,331884945,2035,2035,2035,2035,1
20231211,105800,331882910,2035,2035,2035,2035,47
20231211,105700,331787265,2040,2040,2040,2040,1000
20231211,105600,329747265,2035,2035,2035,2035,33
20231211,105500,329680110,2040,2040,2040,2040,110
20231211,105400,329455710,2040,2040,2040,2040,0
20231211,105300,329455710,2040,2040,2040,2040,0
20231211,105200,329455710,2040,2040,2040,2040,245
20231211,105100,328955910,2030,2030,2030,2030,0
20231211,105000,328955910,2030,2030,2030,2030,0
20231211,104900,328955910,2030,2035,2035,2030,200
20231211,104800,328549160,2035,2035,2035,2035,0
20231211,104700,328549160,2035,2040,2040,2035,200
20231211,104600,328141910,2040,2040,2040,2040,1
20231211,104500,328139870,2025,2040,2040,2025,10100
20231211,104400,307633465,2045,2045,2045,2045,0
20231211,104300,307633465,2045,2045,2045,2045,2
20231211,104200,307629375,2040,2040,2040,2040,10
20231211,104100,307608975,2040,2040,2040,2040,1023
20231211,104000,305522055,2040,2040,2040,2040,54
20231211,103900,305411895,2040,2040,2040,2040,0
20231211,103800,305411895,2040,2040,2040,2040,49
20231211,103700,305311935,2035,2035,2035,2035,0
20231211,103600,305311935,2035,2035,2035,2035,0
20231211,103500,305311935,2035,2035,2035,2035,0
20231211,103400,305311935,2035,2035,2035,2035,1050
20231211,103300,303175185,2035,2035,2035,2035,0
20231211,103200,303175185,2035,2035,2035,2035,0
20231211,103100,303175185,2035,2035,2035,2035,1002
20231211,103000,301136115,2035,2040,2040,2035,5000
20231211,102900,290941955,2045,2045,2045,2045,2207
20231211,102800,286428640,2045,2045,2045,2045,252
20231211,102700,285913300,2045,2045,2050,2045,91
20231211,102600,285727195,2045,2045,2045,2045,666
20231211,102500,284365225,2050,2045,2050,2045,139
20231211,102400,284080930,2050,2040,2050,2040,5024
20231211,102300,273808690,2045,2045,2045,2045,0
20231211,102200,273808690,2045,2040,2045,2040,965
20231211,102100,271840075,2040,2040,2040,2040,491
20231211,102000,270838435,2040,2040,2040,2040,200
20231211,101900,270430435,2040,2040,2040,2040,0
20231211,101800,270430435,2040,2040,2040,2040,100
20231211,101700,270226435,2040,2040,2040,2040,1450
20231211,101600,267268435,2045,2045,2045,2045,2
20231211,101500,267264345,2040,2035,2040,2035,1253
20231211,101400,264708340,2040,2035,2040,2035,506
20231211,101300,263676105,2040,2040,2040,2040,692
20231211,101200,262264425,2040,2040,2040,2040,504
20231211,101100,261236265,2040,2040,2040,2040,255
20231211,101000,260716065,2040,2040,2040,2040,496
20231211,100900,259704225,2040,2040,2040,2040,1994
20231211,100800,255636465,2040,2035,2040,2035,1634
20231211,100700,252311120,2040,2040,2040,2040,11213
20231211,100600,229436600,2045,2045,2045,2045,5
20231211,100500,229426375,2045,2045,2045,2045,607
20231211,100400,228185060,2045,2045,2045,2045,1078
20231211,100300,225980550,2045,2045,2050,2045,1852
20231211,100200,222193200,2045,2040,2050,2040,1923
20231211,100100,218266270,2040,2045,2045,2040,623
20231211,100000,216992910,2045,2035,2045,2035,18480
20231211,095900,179264225,2040,2030,2040,2030,17001
20231211,095800,144667165,2035,2035,2035,2035,4
20231211,095700,144659025,2035,2035,2035,2035,21
20231211,095600,144616290,2035,2030,2035,2030,801
20231211,095500,142990140,2030,2030,2030,2030,1406
20231211,095400,140135960,2030,2030,2030,2030,473
20231211,095300,139175770,2030,2035,2035,2030,267
20231211,095200,138633615,2035,2035,2035,2035,1
20231211,095100,138631580,2030,2030,2035,2030,4
20231211,095000,138623455,2035,2030,2035,2030,619
20231211,094900,137364790,2035,2030,2035,2030,6
20231211,094800,137352605,2035,2035,2035,2035,11
20231211,094700,137330220,2035,2025,2035,2025,1255
20231211,094600,134781325,2035,2030,2035,2030,4395
20231211,094500,125859470,2030,2025,2030,2025,77
20231211,094400,125703535,2030,2030,2030,2030,11
20231211,094300,125681205,2025,2025,2025,2025,40
20231211,094200,125600205,2025,2025,2030,2025,3055
20231211,094100,119413755,2030,2030,2030,2030,2
20231211,094000,119409695,2030,2030,2030,2025,10
20231211,093900,119389410,2030,2030,2030,2030,3
20231211,093800,119383320,2030,2030,2030,2030,300
20231211,093700,118774320,2030,2025,2030,2025,10
20231211,093600,118754060,2030,2030,2030,2025,263
20231211,093500,118220215,2030,2030,2030,2030,500
20231211,093400,117205215,2030,2030,2030,2025,249
20231211,093300,116699750,2025,2025,2025,2025,4984
20231211,093200,106607150,2025,2025,2025,2025,587
20231211,093100,105418475,2025,2020,2025,2020,426
20231211,093000,104555830,2020,2020,2020,2020,662
20231211,092900,103218590,2020,2020,2020,2020,108
20231211,092800,103000430,2015,2015,2015,2015,194
20231211,092700,102609520,2020,2025,2025,2020,2292
20231211,092600,97976555,2025,2025,2025,2025,0
20231211,092500,97976555,2025,2020,2025,2020,654
20231211,092400,96653975,2025,2025,2025,2025,746
20231211,092300,95143325,2025,2020,2025,2020,101
20231211,092200,94938805,2020,2020,2020,2020,1
20231211,092100,94936785,2020,2020,2020,2020,1
20231211,092000,94934765,2030,2025,2030,2020,1615
20231211,091900,91660685,2025,2025,2025,2025,194
20231211,091800,91267835,2025,2025,2025,2025,0
20231211,091700,91267835,2025,2025,2025,2025,3087
20231211,091600,85016660,2025,2030,2035,2025,1496
20231211,091500,81979285,2035,2035,2035,2030,162
20231211,091400,81649640,2035,2035,2035,2035,616
20231211,091300,80396080,2035,2035,2035,2035,700
20231211,091200,78971580,2035,2035,2035,2035,2105
20231211,091100,74687905,2035,2025,2035,2025,3576
20231211,091000,67410755,2025,2035,2035,2025,509
20231211,090900,66374970,2035,2025,2035,2025,997
20231211,090800,64346800,2020,2025,2025,2020,4002
20231211,090700,56245770,2025,2025,2030,2025,2038
20231211,090600,52118320,2025,2030,2030,2025,1497
20231211,090500,49079430,2030,2035,2040,2030,6370
20231211,090400,36118540,2025,2025,2035,2025,5517
20231211,090300,24916485,2025,2035,2035,2025,1005
20231211,090200,22871320,2025,2025,2030,2025,2355
20231211,090100,18098860,2010,2010,2010,2010,1
20231211,090000,18096850,2010,2025,2025,2010,8968