stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195700,942392510,2275,2275,2275,2275,11725
20231204,195600,942392510,2275,2275,2275,2275,0
20231204,195500,942392510,2275,2275,2275,2275,0
20231204,195400,942392510,2275,2275,2275,2275,0
20231204,195300,942392510,2275,2275,2275,2275,0
20231204,195200,942392510,2275,2275,2275,2275,0
20231204,195100,942392510,2275,2275,2275,2275,0
20231204,195000,942392510,2275,2275,2275,2275,0
20231204,194900,942392510,2275,2275,2275,2275,0
20231204,194800,942392510,2275,2275,2275,2275,0
20231204,194700,942392510,2275,2275,2275,2275,0
20231204,194600,942392510,2275,2275,2275,2275,0
20231204,194500,942392510,2275,2275,2275,2275,0
20231204,194400,942392510,2275,2275,2275,2275,0
20231204,194300,942392510,2275,2275,2275,2275,0
20231204,194200,942392510,2275,2275,2275,2275,0
20231204,194100,942392510,2275,2275,2275,2275,0
20231204,194000,942392510,2275,2275,2275,2275,0
20231204,193900,942392510,2275,2275,2275,2275,0
20231204,193800,942392510,2275,2275,2275,2275,0
20231204,193700,942392510,2275,2275,2275,2275,0
20231204,193600,942392510,2275,2275,2275,2275,0
20231204,193500,942392510,2275,2275,2275,2275,0
20231204,193400,942392510,2275,2275,2275,2275,0
20231204,193300,942392510,2275,2275,2275,2275,0
20231204,193200,942392510,2275,2275,2275,2275,0
20231204,193100,942392510,2275,2275,2275,2275,0
20231204,193000,942392510,2275,2275,2275,2275,0
20231204,192900,942392510,2275,2275,2275,2275,0
20231204,192800,942392510,2275,2275,2275,2275,0
20231204,192700,942392510,2275,2275,2275,2275,11725
20231204,192600,942392510,2275,2275,2275,2275,0
20231204,192500,942392510,2275,2275,2275,2275,0
20231204,192400,942392510,2275,2275,2275,2275,0
20231204,192300,942392510,2275,2275,2275,2275,0
20231204,192200,942392510,2275,2275,2275,2275,0
20231204,192100,942392510,2275,2275,2275,2275,0
20231204,192000,942392510,2275,2275,2275,2275,0
20231204,191900,942392510,2275,2275,2275,2275,0
20231204,191800,942392510,2275,2275,2275,2275,0
20231204,191700,942392510,2275,2275,2275,2275,0
20231204,191600,942392510,2275,2275,2275,2275,0
20231204,191500,942392510,2275,2275,2275,2275,0
20231204,191400,942392510,2275,2275,2275,2275,0
20231204,191300,942392510,2275,2275,2275,2275,0
20231204,191200,942392510,2275,2275,2275,2275,0
20231204,191100,942392510,2275,2275,2275,2275,0
20231204,191000,942392510,2275,2275,2275,2275,0
20231204,190900,942392510,2275,2275,2275,2275,0
20231204,190800,942392510,2275,2275,2275,2275,0
20231204,190700,942392510,2275,2275,2275,2275,0
20231204,190600,942392510,2275,2275,2275,2275,0
20231204,190500,942392510,2275,2275,2275,2275,0
20231204,190400,942392510,2275,2275,2275,2275,0
20231204,190300,942392510,2275,2275,2275,2275,0
20231204,190200,942392510,2275,2275,2275,2275,0
20231204,190100,942392510,2275,2275,2275,2275,0
20231204,190000,942392510,2275,2275,2275,2275,0
20231204,185900,942392510,2275,2275,2275,2275,0
20231204,185800,942392510,2275,2275,2275,2275,0
20231204,185700,942392510,2275,2275,2275,2275,11725
20231204,185600,942392510,2275,2275,2275,2275,0
20231204,185500,942392510,2275,2275,2275,2275,0
20231204,185400,942392510,2275,2275,2275,2275,0
20231204,185300,942392510,2275,2275,2275,2275,0
20231204,185200,942392510,2275,2275,2275,2275,0
20231204,185100,942392510,2275,2275,2275,2275,0
20231204,185000,942392510,2275,2275,2275,2275,0
20231204,184900,942392510,2275,2275,2275,2275,0
20231204,184800,942392510,2275,2275,2275,2275,0
20231204,184700,942392510,2275,2275,2275,2275,0
20231204,184600,942392510,2275,2275,2275,2275,0
20231204,184500,942392510,2275,2275,2275,2275,0
20231204,184400,942392510,2275,2275,2275,2275,0
20231204,184300,942392510,2275,2275,2275,2275,0
20231204,184200,942392510,2275,2275,2275,2275,0
20231204,184100,942392510,2275,2275,2275,2275,0
20231204,184000,942392510,2275,2275,2275,2275,0
20231204,183900,942392510,2275,2275,2275,2275,0
20231204,183800,942392510,2275,2275,2275,2275,0
20231204,183700,942392510,2275,2275,2275,2275,0
20231204,183600,942392510,2275,2275,2275,2275,0
20231204,183500,942392510,2275,2275,2275,2275,0
20231204,183400,942392510,2275,2275,2275,2275,0
20231204,183300,942392510,2275,2275,2275,2275,0
20231204,183200,942392510,2275,2275,2275,2275,0
20231204,183100,942392510,2275,2275,2275,2275,0
20231204,183000,942392510,2275,2275,2275,2275,0
20231204,182900,942392510,2275,2275,2275,2275,0
20231204,182800,942392510,2275,2275,2275,2275,0
20231204,182700,942392510,2275,2275,2275,2275,11725
20231204,182600,942392510,2275,2275,2275,2275,0
20231204,182500,942392510,2275,2275,2275,2275,0
20231204,182400,942392510,2275,2275,2275,2275,0
20231204,182300,942392510,2275,2275,2275,2275,0
20231204,182200,942392510,2275,2275,2275,2275,0
20231204,182100,942392510,2275,2275,2275,2275,0
20231204,182000,942392510,2275,2275,2275,2275,0
20231204,181900,942392510,2275,2275,2275,2275,0
20231204,181800,942392510,2275,2275,2275,2275,0
20231204,181700,942392510,2275,2275,2275,2275,0
20231204,181600,942392510,2275,2275,2275,2275,0
20231204,181500,942392510,2275,2275,2275,2275,0
20231204,181400,942392510,2275,2275,2275,2275,0
20231204,181300,942392510,2275,2275,2275,2275,0
20231204,181200,942392510,2275,2275,2275,2275,0
20231204,181100,942392510,2275,2275,2275,2275,0
20231204,181000,942392510,2275,2275,2275,2275,0
20231204,180900,942392510,2275,2275,2275,2275,0
20231204,180800,942392510,2275,2275,2275,2275,0
20231204,180700,942392510,2275,2275,2275,2275,0
20231204,180600,942392510,2275,2275,2275,2275,0
20231204,180500,942392510,2275,2275,2275,2275,0
20231204,180400,942392510,2275,2275,2275,2275,0
20231204,180300,942392510,2275,2275,2275,2275,0
20231204,180200,942392510,2275,2275,2275,2275,0
20231204,180100,942392510,2275,2275,2275,2275,0
20231204,180000,942392510,2275,2275,2275,2275,0
20231204,175900,942392510,2275,2275,2275,2275,0
20231204,175800,942392510,2275,2275,2275,2275,0
20231204,175700,942392510,2275,2275,2275,2275,11725
20231204,175600,942392510,2275,2275,2275,2275,0
20231204,175500,942392510,2275,2275,2275,2275,0
20231204,175400,942392510,2275,2275,2275,2275,0
20231204,175300,942392510,2275,2275,2275,2275,0
20231204,175200,942392510,2275,2275,2275,2275,0
20231204,175100,942392510,2275,2275,2275,2275,0
20231204,175000,942392510,2275,2275,2275,2275,0
20231204,174900,942392510,2275,2275,2275,2275,0
20231204,174800,942392510,2275,2275,2275,2275,0
20231204,174700,942392510,2275,2275,2275,2275,0
20231204,174600,942392510,2275,2275,2275,2275,0
20231204,174500,942392510,2275,2275,2275,2275,0
20231204,174400,942392510,2275,2275,2275,2275,0
20231204,174300,942392510,2275,2275,2275,2275,0
20231204,174200,942392510,2275,2275,2275,2275,0
20231204,174100,942392510,2275,2275,2275,2275,0
20231204,174000,942392510,2275,2275,2275,2275,0
20231204,173900,942392510,2275,2275,2275,2275,0
20231204,173800,942392510,2275,2275,2275,2275,0
20231204,173700,942392510,2275,2275,2275,2275,0
20231204,173600,942392510,2275,2275,2275,2275,0
20231204,173500,942392510,2275,2275,2275,2275,0
20231204,173400,942392510,2275,2275,2275,2275,0
20231204,173300,942392510,2275,2275,2275,2275,0
20231204,173200,942392510,2275,2275,2275,2275,0
20231204,173100,942392510,2275,2275,2275,2275,0
20231204,173000,942392510,2275,2275,2275,2275,0
20231204,172900,942392510,2275,2275,2275,2275,0
20231204,172800,942392510,2275,2275,2275,2275,0
20231204,172700,942392510,2275,2275,2275,2275,11725
20231204,172600,942392510,2275,2275,2275,2275,0
20231204,172500,942392510,2275,2275,2275,2275,0
20231204,172400,942392510,2275,2275,2275,2275,0
20231204,172300,942392510,2275,2275,2275,2275,0
20231204,172200,942392510,2275,2275,2275,2275,0
20231204,172100,942392510,2275,2275,2275,2275,0
20231204,172000,942392510,2275,2275,2275,2275,0
20231204,171900,942392510,2275,2275,2275,2275,0
20231204,171800,942392510,2275,2275,2275,2275,0
20231204,171700,942392510,2275,2275,2275,2275,0
20231204,171600,942392510,2275,2275,2275,2275,0
20231204,171500,942392510,2275,2275,2275,2275,0
20231204,171400,942392510,2275,2275,2275,2275,0
20231204,171300,942392510,2275,2275,2275,2275,0
20231204,171200,942392510,2275,2275,2275,2275,0
20231204,171100,942392510,2275,2275,2275,2275,0
20231204,171000,942392510,2275,2275,2275,2275,0
20231204,170900,942392510,2275,2275,2275,2275,0
20231204,170800,942392510,2275,2275,2275,2275,0
20231204,170700,942392510,2275,2275,2275,2275,0
20231204,170600,942392510,2275,2275,2275,2275,0
20231204,170500,942392510,2275,2275,2275,2275,0
20231204,170400,942392510,2275,2275,2275,2275,0
20231204,170300,942392510,2275,2275,2275,2275,0
20231204,170200,942392510,2275,2275,2275,2275,0
20231204,170100,942392510,2275,2275,2275,2275,0
20231204,170000,942392510,2275,2275,2275,2275,0
20231204,165900,942392510,2275,2275,2275,2275,0
20231204,165800,942392510,2275,2275,2275,2275,0
20231204,165700,942392510,2275,2275,2275,2275,11725
20231204,165600,942392510,2275,2275,2275,2275,0
20231204,165500,942392510,2275,2275,2275,2275,0
20231204,165400,942392510,2275,2275,2275,2275,0
20231204,165300,942392510,2275,2275,2275,2275,0
20231204,165200,942392510,2275,2275,2275,2275,0
20231204,165100,942392510,2275,2275,2275,2275,0
20231204,165000,942392510,2275,2275,2275,2275,0
20231204,164900,942392510,2275,2275,2275,2275,0
20231204,164800,942392510,2275,2275,2275,2275,0
20231204,164700,942392510,2275,2275,2275,2275,0
20231204,164600,942392510,2275,2275,2275,2275,0
20231204,164500,942392510,2275,2275,2275,2275,0
20231204,164400,942392510,2275,2275,2275,2275,0
20231204,164300,942392510,2275,2275,2275,2275,0
20231204,164200,942392510,2275,2275,2275,2275,0
20231204,164100,942392510,2275,2275,2275,2275,0
20231204,164000,942392510,2275,2275,2275,2275,0
20231204,163900,942392510,2275,2275,2275,2275,0
20231204,163800,942392510,2275,2275,2275,2275,0
20231204,163700,942392510,2275,2275,2275,2275,0
20231204,163600,942392510,2275,2275,2275,2275,0
20231204,163500,942392510,2275,2275,2275,2275,0
20231204,163400,942392510,2275,2275,2275,2275,0
20231204,163300,942392510,2275,2275,2275,2275,0
20231204,163200,942392510,2275,2275,2275,2275,0
20231204,163100,942392510,2275,2275,2275,2275,0
20231204,163000,942392510,2275,2275,2275,2275,0
20231204,162900,942392510,2275,2275,2275,2275,0
20231204,162800,942392510,2275,2275,2275,2275,0
20231204,162700,942392510,2275,2275,2275,2275,11725
20231204,162600,942392510,2275,2275,2275,2275,0
20231204,162500,942392510,2275,2275,2275,2275,0
20231204,162400,942392510,2275,2275,2275,2275,0
20231204,162300,942392510,2275,2275,2275,2275,0
20231204,162200,942392510,2275,2275,2275,2275,0
20231204,162100,942392510,2275,2275,2275,2275,0
20231204,162000,942392510,2275,2275,2275,2275,0
20231204,161900,942392510,2275,2275,2275,2275,0
20231204,161800,942392510,2275,2275,2275,2275,0
20231204,161700,942392510,2275,2275,2275,2275,0
20231204,161600,942392510,2275,2275,2275,2275,0
20231204,161500,942392510,2275,2275,2275,2275,0
20231204,161400,942392510,2275,2275,2275,2275,0
20231204,161300,942392510,2275,2275,2275,2275,0
20231204,161200,942392510,2275,2275,2275,2275,0
20231204,161100,942392510,2275,2275,2275,2275,0
20231204,161000,942392510,2275,2275,2275,2275,0
20231204,160900,942392510,2275,2275,2275,2275,0
20231204,160800,942392510,2275,2275,2275,2275,0
20231204,160700,942392510,2275,2275,2275,2275,0
20231204,160600,942392510,2275,2275,2275,2275,0
20231204,160500,942392510,2275,2275,2275,2275,0
20231204,160400,942392510,2275,2275,2275,2275,0
20231204,160300,942392510,2275,2275,2275,2275,0
20231204,160200,942392510,2275,2275,2275,2275,0
20231204,160100,942392510,2275,2275,2275,2275,0
20231204,160000,942392510,2275,2275,2275,2275,0
20231204,155900,942392510,2275,2275,2275,2275,0
20231204,155800,942392510,2275,2275,2275,2275,0
20231204,155700,942392510,2275,2275,2275,2275,11725
20231204,155600,942392510,2275,2275,2275,2275,0
20231204,155500,942392510,2275,2275,2275,2275,0
20231204,155400,942392510,2275,2275,2275,2275,0
20231204,155300,942392510,2275,2275,2275,2275,0
20231204,155200,942392510,2275,2275,2275,2275,0
20231204,155100,942392510,2275,2275,2275,2275,0
20231204,155000,942392510,2275,2275,2275,2275,0
20231204,154900,942392510,2275,2275,2275,2275,0
20231204,154800,942392510,2275,2275,2275,2275,0
20231204,154700,942392510,2275,2275,2275,2275,0
20231204,154600,942392510,2275,2275,2275,2275,0
20231204,154500,942392510,2275,2275,2275,2275,0
20231204,154400,942392510,2275,2275,2275,2275,0
20231204,154300,942392510,2275,2275,2275,2275,0
20231204,154200,942392510,2275,2275,2275,2275,0
20231204,154100,942392510,2275,2275,2275,2275,0
20231204,154000,942392510,2275,2275,2275,2275,0
20231204,153900,942392510,2275,2275,2275,2275,0
20231204,153800,942392510,2275,2275,2275,2275,0
20231204,153700,942392510,2275,2275,2275,2275,0
20231204,153600,942392510,2275,2275,2275,2275,0
20231204,153500,942392510,2275,2275,2275,2275,0
20231204,153400,942392510,2275,2275,2275,2275,0
20231204,153300,942392510,2275,2275,2275,2275,0
20231204,153200,942392510,2275,2275,2275,2275,0
20231204,153100,942392510,2275,2275,2275,2275,0
20231204,153000,942392510,2275,2275,2275,2275,11725
20231204,152900,915718135,2285,2285,2285,2285,0
20231204,152800,915718135,2285,2285,2285,2285,0
20231204,152700,915718135,2285,2285,2285,2285,0
20231204,152600,915718135,2285,2285,2285,2285,0
20231204,152500,915718135,2285,2285,2285,2285,0
20231204,152400,915718135,2285,2285,2285,2285,0
20231204,152300,915718135,2285,2285,2285,2285,0
20231204,152200,915718135,2285,2285,2285,2285,0
20231204,152100,915718135,2285,2285,2285,2285,0
20231204,152000,915718135,2285,2285,2285,2285,0
20231204,151900,915718135,2285,2290,2290,2280,14617
20231204,151800,882334105,2290,2285,2290,2285,2750
20231204,151700,876040340,2290,2290,2290,2285,151
20231204,151600,875695295,2285,2290,2290,2285,825
20231204,151500,873809145,2290,2285,2290,2285,276
20231204,151400,873177555,2290,2285,2290,2285,305
20231204,151300,872480625,2290,2285,2290,2285,859
20231204,151200,870517795,2290,2285,2290,2285,829
20231204,151100,868623525,2280,2285,2285,2280,1183
20231204,151000,865921285,2285,2285,2285,2285,5
20231204,150900,865909860,2285,2285,2285,2285,0
20231204,150800,865909860,2285,2285,2285,2285,545
20231204,150700,864664535,2280,2280,2280,2280,292
20231204,150600,863998775,2285,2285,2285,2285,133
20231204,150500,863694870,2290,2290,2290,2290,163
20231204,150400,863321600,2290,2290,2290,2290,41
20231204,150300,863227710,2285,2280,2285,2280,866
20231204,150200,861249840,2285,2280,2285,2280,358
20231204,150100,860433595,2285,2280,2285,2280,196
20231204,150000,859986710,2280,2275,2280,2275,69
20231204,145900,859829615,2280,2275,2280,2275,189
20231204,145800,859399070,2280,2285,2285,2280,16
20231204,145700,859362585,2285,2275,2285,2275,4224
20231204,145600,849729715,2275,2280,2280,2275,80
20231204,145500,849547685,2275,2280,2280,2275,46
20231204,145400,849443030,2275,2275,2280,2275,391
20231204,145300,848553045,2275,2280,2280,2275,48
20231204,145200,848443830,2275,2275,2280,2275,97
20231204,145100,848223150,2275,2275,2275,2275,44
20231204,145000,848123050,2280,2275,2280,2275,121
20231204,144900,847847765,2280,2280,2280,2275,145
20231204,144800,847517390,2280,2280,2280,2280,1318
20231204,144700,844512350,2275,2275,2275,2275,438
20231204,144600,843515900,2275,2275,2275,2275,225
20231204,144500,843004025,2275,2280,2280,2275,140
20231204,144400,842685425,2280,2280,2280,2280,100
20231204,144300,842457425,2275,2275,2275,2275,270
20231204,144200,841843175,2275,2280,2280,2275,1521
20231204,144100,838375520,2280,2275,2280,2275,131
20231204,144000,838077440,2275,2280,2280,2275,179
20231204,143900,837669765,2275,2275,2275,2275,57
20231204,143800,837540090,2275,2275,2275,2275,520
20231204,143700,836357090,2275,2275,2275,2275,2341
20231204,143600,831031315,2275,2280,2280,2275,1199
20231204,143500,828303340,2275,2280,2280,2275,499
20231204,143400,827165930,2280,2275,2280,2275,289
20231204,143300,826508325,2275,2275,2280,2275,359
20231204,143200,825690180,2275,2275,2280,2275,166
20231204,143100,825312525,2275,2280,2280,2275,95
20231204,143000,825096150,2275,2275,2275,2275,137
20231204,142900,824784475,2275,2275,2275,2275,1120
20231204,142800,822236475,2275,2275,2275,2275,43
20231204,142700,822138650,2275,2275,2275,2275,120
20231204,142600,821865650,2280,2280,2280,2275,196
20231204,142500,821418995,2280,2275,2280,2275,127
20231204,142400,821130030,2275,2280,2280,2275,326
20231204,142300,820388200,2275,2275,2275,2275,119
20231204,142200,820117475,2275,2275,2275,2275,89
20231204,142100,819915000,2275,2275,2285,2275,2956
20231204,142000,813175835,2275,2280,2280,2275,1262
20231204,141900,810304780,2275,2275,2275,2275,135
20231204,141800,809997655,2270,2270,2275,2270,1280
20231204,141700,807086830,2275,2275,2275,2275,6841
20231204,141600,791523555,2275,2275,2275,2275,165
20231204,141500,791148180,2275,2280,2280,2275,4290
20231204,141400,781386315,2275,2280,2280,2275,181
20231204,141300,780974485,2280,2275,2280,2275,50
20231204,141200,780860710,2280,2275,2280,2275,1376
20231204,141100,777723805,2275,2280,2280,2275,140
20231204,141000,777404825,2275,2275,2280,2275,138
20231204,140900,777090610,2275,2275,2275,2275,220
20231204,140800,776590110,2280,2280,2280,2280,281
20231204,140700,775949430,2280,2280,2280,2275,1174
20231204,140600,773273310,2280,2275,2280,2275,50
20231204,140500,773159535,2275,2275,2280,2275,520
20231204,140400,771974760,2275,2275,2275,2275,1244
20231204,140300,769144660,2275,2275,2280,2275,140
20231204,140200,768826060,2275,2275,2275,2275,45
20231204,140100,768723685,2280,2275,2280,2275,901
20231204,140000,766670620,2275,2280,2280,2275,184
20231204,135900,766251700,2280,2275,2280,2275,145
20231204,135800,765921325,2280,2275,2280,2275,490
20231204,135700,764806560,2275,2275,2275,2275,104
20231204,135600,764569960,2275,2275,2275,2275,119
20231204,135500,764299235,2280,2275,2280,2275,140
20231204,135400,763980705,2275,2275,2275,2275,606
20231204,135300,762602055,2275,2275,2275,2275,0
20231204,135200,762602055,2275,2275,2280,2275,722
20231204,135100,760957020,2275,2275,2280,2275,125
20231204,135000,760672620,2275,2275,2280,2275,229
20231204,134900,760151600,2275,2280,2280,2275,178
20231204,134800,759746585,2275,2275,2275,2275,45
20231204,134700,759644210,2275,2275,2275,2275,762
20231204,134600,757910660,2280,2275,2280,2275,321
20231204,134500,757180200,2275,2275,2275,2275,74
20231204,134400,757011850,2275,2275,2275,2275,270
20231204,134300,756397600,2270,2270,2275,2270,685
20231204,134200,754842575,2270,2270,2270,2270,1
20231204,134100,754840305,2270,2275,2280,2270,2553
20231204,134000,749022495,2275,2275,2275,2270,1152
20231204,133900,746402075,2270,2275,2275,2270,8755
20231204,133800,726488020,2275,2275,2275,2275,343
20231204,133700,725707695,2280,2280,2280,2280,64
20231204,133600,725561775,2280,2275,2280,2275,2463
20231204,133500,719948450,2275,2275,2280,2275,1577
20231204,133400,716360770,2280,2275,2280,2275,132
20231204,133300,716060410,2280,2280,2280,2275,222
20231204,133200,715554700,2280,2280,2280,2275,2396
20231204,133100,710102040,2280,2280,2280,2280,119
20231204,133000,709830720,2280,2280,2280,2280,224
20231204,132900,709320000,2280,2280,2280,2280,469
20231204,132800,708250680,2280,2280,2280,2280,135
20231204,132700,707942880,2285,2280,2285,2280,121
20231204,132600,707666995,2280,2280,2285,2280,350
20231204,132500,706868935,2285,2280,2285,2280,123
20231204,132400,706588255,2285,2280,2285,2280,52
20231204,132300,706469685,2285,2280,2285,2275,84
20231204,132200,706278290,2275,2280,2285,2275,202
20231204,132100,705818100,2280,2280,2280,2275,1429
20231204,132000,702564005,2275,2280,2280,2275,4032
20231204,131900,693371420,2280,2285,2285,2280,55
20231204,131800,693246000,2280,2280,2280,2280,529
20231204,131700,692039880,2285,2285,2285,2285,1
20231204,131600,692037595,2285,2280,2285,2280,964
20231204,131500,689839670,2280,2280,2280,2280,49
20231204,131400,689727950,2280,2280,2280,2280,180
20231204,131300,689317550,2280,2285,2285,2280,110
20231204,131200,689066575,2285,2280,2285,2280,179
20231204,131100,688658230,2280,2285,2285,2280,90
20231204,131000,688452955,2285,2285,2285,2285,2001
20231204,130900,683880670,2285,2285,2290,2285,1122
20231204,130800,681316890,2285,2290,2290,2285,56
20231204,130700,681188925,2285,2285,2285,2285,391
20231204,130600,680295490,2285,2285,2285,2285,219
20231204,130500,679795075,2285,2285,2285,2285,118
20231204,130400,679525445,2290,2285,2290,2285,386
20231204,130300,678643430,2285,2290,2290,2285,237
20231204,130200,678101880,2280,2285,2285,2280,2687
20231204,130100,671962460,2285,2285,2285,2285,75
20231204,130000,671791085,2290,2290,2290,2285,1392
20231204,125900,668603780,2290,2285,2290,2285,47
20231204,125800,668496375,2285,2285,2285,2285,755
20231204,125700,666771200,2290,2285,2290,2285,93
20231204,125600,666558675,2285,2280,2285,2280,121
20231204,125500,666282790,2285,2285,2285,2285,3000
20231204,125400,659427790,2285,2285,2285,2285,2500
20231204,125300,653715290,2280,2280,2285,2280,121
20231204,125200,653439405,2285,2280,2285,2280,146
20231204,125100,653106315,2280,2280,2280,2280,3792
20231204,125000,644460555,2285,2285,2285,2285,39
20231204,124900,644371440,2280,2280,2285,2280,406
20231204,124800,643445755,2280,2280,2280,2275,1175
20231204,124700,640766980,2280,2275,2280,2275,141
20231204,124600,640446100,2275,2275,2275,2275,0
20231204,124500,640446100,2275,2275,2280,2275,455
20231204,124400,639410470,2275,2280,2280,2275,170
20231204,124300,639023470,2280,2280,2280,2275,5011
20231204,124200,627613865,2275,2275,2280,2275,257
20231204,124100,627029140,2275,2280,2280,2275,1485
20231204,124000,623650715,2275,2280,2280,2275,121
20231204,123900,623375435,2280,2275,2280,2275,1132
20231204,123800,620794695,2275,2280,2280,2275,80
20231204,123700,620612665,2280,2275,2280,2275,722
20231204,123600,618968485,2280,2275,2280,2275,446
20231204,123500,617952080,2280,2275,2280,2275,2067
20231204,123400,613242125,2280,2280,2280,2280,3265
20231204,123300,605797925,2280,2285,2285,2280,7965
20231204,123200,587636725,2280,2285,2285,2280,48
20231204,123100,587527270,2285,2280,2285,2280,1616
20231204,123000,583842255,2285,2285,2285,2285,500
20231204,122900,582699755,2280,2290,2290,2280,5451
20231204,122800,570243715,2290,2290,2290,2285,1365
20231204,122700,567122865,2290,2285,2290,2285,175
20231204,122600,566722715,2290,2285,2290,2285,2037
20231204,122500,562067665,2290,2290,2290,2285,249
20231204,122400,561497675,2290,2290,2290,2285,252
20231204,122300,560920965,2290,2290,2290,2290,250
20231204,122200,560348465,2290,2290,2290,2290,120
20231204,122100,560073665,2290,2290,2290,2285,2095
20231204,122000,555284070,2295,2290,2295,2290,297
20231204,121900,554603060,2290,2290,2290,2290,46
20231204,121800,554497720,2290,2290,2290,2285,324
20231204,121700,553755985,2295,2295,2295,2290,47
20231204,121600,553648345,2290,2290,2290,2290,45
20231204,121500,553545295,2290,2290,2290,2290,499
20231204,121400,552402585,2290,2290,2290,2290,45
20231204,121300,552299535,2290,2290,2290,2290,1120
20231204,121200,549734735,2290,2295,2295,2290,1116
20231204,121100,547179090,2290,2290,2290,2290,433
20231204,121000,546187520,2290,2290,2295,2290,212
20231204,120900,545702035,2290,2290,2290,2290,140
20231204,120800,545381435,2290,2290,2290,2290,279
20231204,120700,544742525,2290,2290,2290,2290,180
20231204,120600,544330325,2290,2300,2300,2290,78
20231204,120500,544151675,2295,2290,2295,2290,148
20231204,120400,543812400,2290,2290,2290,2285,215
20231204,120300,543320610,2290,2295,2295,2290,319
20231204,120200,542590010,2300,2290,2300,2285,5402
20231204,120100,530234545,2300,2295,2300,2290,196
20231204,120000,529784325,2295,2290,2295,2290,181
20231204,115900,529369745,2290,2290,2290,2290,90
20231204,115800,529163645,2290,2290,2290,2290,0
20231204,115700,529163645,2290,2295,2295,2290,132
20231204,115600,528861075,2295,2290,2300,2290,1107
20231204,115500,526324690,2295,2295,2295,2290,681
20231204,115400,524762170,2300,2295,2300,2295,700
20231204,115300,523153790,2290,2290,2290,2290,210
20231204,115200,522672890,2295,2295,2295,2295,9
20231204,115100,522652235,2295,2295,2295,2295,296
20231204,115000,521972915,2295,2300,2300,2295,49
20231204,114900,521860440,2295,2295,2295,2295,120
20231204,114800,521585040,2295,2295,2300,2295,3402
20231204,114700,513762450,2295,2295,2295,2295,234
20231204,114600,513225420,2295,2295,2295,2295,120
20231204,114500,512950020,2300,2295,2300,2295,59
20231204,114400,512814540,2295,2295,2295,2295,119
20231204,114300,512541435,2300,2295,2300,2295,91
20231204,114200,512332585,2295,2295,2295,2295,724
20231204,114100,510671005,2295,2290,2295,2290,545
20231204,114000,509420455,2290,2290,2290,2285,560
20231204,113900,508138430,2290,2290,2290,2290,2500
20231204,113800,502413430,2290,2290,2290,2290,47
20231204,113700,502305800,2290,2290,2290,2290,210
20231204,113600,501824900,2295,2290,2295,2290,737
20231204,113500,500135170,2290,2290,2290,2290,75
20231204,113400,499963420,2295,2295,2295,2290,147
20231204,113300,499626280,2290,2285,2290,2285,118
20231204,113200,499356430,2295,2290,2295,2290,46
20231204,113100,499251085,2285,2285,2295,2285,449
20231204,113000,498224905,2290,2295,2295,2290,10905
20231204,112900,473252205,2295,2295,2295,2295,28
20231204,112800,473187945,2300,2295,2300,2290,442
20231204,112700,472173900,2290,2290,2290,2290,258
20231204,112600,471583080,2290,2290,2290,2290,210
20231204,112500,471102180,2290,2290,2290,2290,45
20231204,112400,470999130,2295,2295,2295,2290,885
20231204,112300,468969430,2290,2290,2290,2290,303
20231204,112200,468275560,2290,2290,2290,2290,120
20231204,112100,468000760,2290,2290,2290,2290,134
20231204,112000,467693900,2290,2290,2290,2290,21
20231204,111900,467645810,2290,2290,2290,2285,1060
20231204,111800,465220855,2290,2290,2290,2285,49
20231204,111700,465108870,2280,2280,2280,2280,360
20231204,111600,464288070,2290,2285,2290,2285,1740
20231204,111500,460311920,2285,2285,2295,2285,5153
20231204,111400,448536590,2290,2290,2290,2290,45
20231204,111300,448433540,2290,2290,2290,2285,317
20231204,111200,447708880,2290,2290,2290,2290,419
20231204,111100,446749370,2290,2290,2290,2290,159
20231204,111000,446385260,2295,2290,2295,2290,418
20231204,110900,445428030,2290,2290,2290,2290,45
20231204,110800,445324980,2290,2295,2295,2290,79
20231204,110700,445144050,2295,2295,2295,2295,1854
20231204,110600,440889120,2290,2290,2295,2285,277
20231204,110500,440255375,2290,2295,2295,2285,413
20231204,110400,439311435,2290,2290,2290,2285,877
20231204,110300,437303480,2285,2285,2285,2285,45
20231204,110200,437200655,2285,2285,2285,2285,255
20231204,110100,436617980,2285,2285,2285,2280,574
20231204,110000,435306615,2285,2285,2285,2285,1813
20231204,105900,431163910,2285,2285,2285,2285,210
20231204,105800,430684060,2285,2285,2285,2285,284
20231204,105700,430035120,2285,2285,2295,2285,14376
20231204,105600,397180220,2290,2290,2290,2290,2050
20231204,105500,392485720,2290,2285,2290,2285,86
20231204,105400,392289155,2290,2290,2290,2290,134
20231204,105300,391982295,2290,2290,2290,2290,3128
20231204,105200,384819175,2290,2290,2290,2290,0
20231204,105100,384819175,2290,2290,2290,2290,590
20231204,105000,383468075,2285,2295,2300,2285,11967
20231204,104900,355981125,2290,2290,2295,2290,469
20231204,104800,354907060,2295,2295,2295,2290,357
20231204,104700,354088120,2295,2295,2295,2290,495
20231204,104600,352952320,2295,2295,2295,2290,541
20231204,104500,351711775,2295,2295,2295,2295,123
20231204,104400,351429490,2300,2295,2300,2290,455
20231204,104300,350387310,2295,2295,2300,2290,3017
20231204,104200,343476670,2295,2295,2295,2295,62
20231204,104100,343334380,2295,2295,2300,2295,448
20231204,104000,342306215,2295,2295,2295,2295,1143
20231204,103900,339683030,2290,2300,2300,2290,238
20231204,103800,339136370,2295,2290,2295,2290,135
20231204,103700,338826995,2290,2295,2300,2290,2530
20231204,103600,333014985,2290,2295,2295,2290,51
20231204,103500,332898170,2290,2295,2300,2290,2496
20231204,103400,327170270,2295,2295,2295,2295,502
20231204,103300,326018180,2290,2290,2295,2290,10559
20231204,103200,301836285,2290,2295,2295,2290,98
20231204,103100,301611650,2295,2295,2295,2295,5
20231204,103000,301600175,2290,2300,2300,2290,184
20231204,102900,301178795,2300,2300,2300,2300,53
20231204,102800,301056895,2300,2300,2300,2300,286
20231204,102700,300399095,2300,2300,2300,2300,266
20231204,102600,299787295,2295,2300,2300,2295,586
20231204,102500,298441155,2300,2300,2300,2300,2
20231204,102400,298436555,2300,2295,2300,2295,952
20231204,102300,296247045,2295,2290,2295,2290,2519
20231204,102200,290466035,2290,2295,2295,2290,411
20231204,102100,289522795,2295,2295,2295,2295,92
20231204,102000,289311655,2295,2290,2295,2290,663
20231204,101900,287790320,2295,2295,2295,2295,205
20231204,101800,287319845,2295,2295,2295,2295,130
20231204,101700,287021495,2295,2290,2295,2290,5034
20231204,101600,275468485,2295,2295,2295,2295,217
20231204,101500,274970470,2295,2295,2295,2295,26
20231204,101400,274910800,2295,2295,2295,2295,1094
20231204,101300,272400070,2295,2295,2295,2295,529
20231204,101200,271186015,2295,2295,2295,2295,16
20231204,101100,271149295,2295,2295,2295,2295,15
20231204,101000,271114870,2295,2295,2295,2295,92
20231204,100900,270903730,2295,2295,2295,2295,455
20231204,100800,269859505,2295,2295,2295,2295,53
20231204,100700,269737870,2295,2295,2295,2295,1500
20231204,100600,266295370,2295,2295,2295,2295,133
20231204,100500,265990135,2295,2295,2295,2295,20
20231204,100400,265944235,2295,2290,2295,2290,12
20231204,100300,265916720,2290,2295,2295,2290,48
20231204,100200,265806760,2295,2295,2295,2295,0
20231204,100100,265806760,2295,2295,2295,2295,1706
20231204,100000,261891490,2295,2295,2295,2290,605
20231204,095900,260503085,2295,2295,2295,2295,593
20231204,095800,259142150,2295,2295,2295,2295,2794
20231204,095700,252729920,2295,2295,2295,2295,1111
20231204,095600,250180175,2290,2290,2290,2290,0
20231204,095500,250180175,2290,2295,2295,2290,200
20231204,095400,249722095,2295,2295,2295,2295,631
20231204,095300,248273950,2295,2295,2295,2295,569
20231204,095200,246968095,2300,2300,2300,2295,326
20231204,095100,246219050,2300,2300,2300,2300,266
20231204,095000,245607250,2300,2295,2300,2295,659
20231204,094900,244091810,2295,2295,2295,2295,962
20231204,094800,241884020,2295,2295,2295,2295,2819
20231204,094700,235414415,2295,2295,2295,2295,1178
20231204,094600,232710905,2295,2295,2295,2295,365
20231204,094500,231873230,2295,2295,2295,2290,297
20231204,094400,231192615,2295,2295,2295,2295,1887
20231204,094300,226861950,2295,2295,2295,2295,2756
20231204,094200,220536930,2295,2295,2295,2295,468
20231204,094100,219462870,2295,2295,2295,2290,260
20231204,094000,218866400,2295,2295,2295,2295,3374
20231204,093900,211123070,2295,2300,2300,2295,5216
20231204,093800,199127270,2300,2300,2300,2300,74
20231204,093700,198957070,2300,2300,2300,2295,53
20231204,093600,198835380,2300,2300,2300,2300,54
20231204,093500,198711180,2295,2300,2300,2295,1154
20231204,093400,196062525,2300,2295,2300,2295,522
20231204,093300,194864500,2295,2295,2295,2295,74
20231204,093200,194694670,2295,2290,2295,2290,1363
20231204,093100,191573280,2290,2290,2290,2285,1228
20231204,093000,188761165,2290,2290,2290,2290,418
20231204,092900,187803945,2290,2290,2290,2285,1961
20231204,092800,183317885,2285,2290,2290,2285,5296
20231204,092700,171213240,2295,2300,2300,2295,110
20231204,092600,170960740,2290,2300,2300,2290,4323
20231204,092500,161058575,2300,2295,2300,2295,913
20231204,092400,158962380,2295,2290,2295,2290,235
20231204,092300,158423255,2295,2290,2295,2290,796
20231204,092200,156600410,2295,2295,2295,2295,22
20231204,092100,156549920,2295,2300,2300,2290,1733
20231204,092000,152572790,2300,2305,2305,2300,66
20231204,091900,152420965,2305,2310,2310,2305,4617
20231204,091800,141778230,2305,2300,2305,2300,887
20231204,091700,139733945,2300,2300,2305,2300,906
20231204,091600,137649825,2305,2310,2310,2305,2260
20231204,091500,132440475,2310,2315,2315,2310,2391
20231204,091400,126916940,2315,2310,2315,2310,3131
20231204,091300,119680830,2310,2300,2310,2300,2206
20231204,091200,114587365,2300,2290,2310,2290,1820
20231204,091100,110395625,2290,2290,2290,2280,7421
20231204,091000,93438045,2290,2300,2300,2290,3925
20231204,090900,84448955,2290,2300,2300,2290,5982
20231204,090800,70748525,2300,2300,2300,2290,1137
20231204,090700,68135260,2300,2300,2300,2300,214
20231204,090600,67643060,2300,2300,2300,2300,539
20231204,090500,66403360,2300,2300,2300,2300,173
20231204,090400,66005460,2300,2300,2300,2290,1348
20231204,090300,62905210,2305,2300,2305,2290,5723
20231204,090200,49798205,2290,2295,2295,2290,1260
20231204,090100,46910305,2290,2305,2305,2290,11095
20231204,090000,21398985,2305,2325,2325,2305,9178