stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,195700,1382812325,2275,2275,2275,2275,5213
20231208,195600,1382812325,2275,2275,2275,2275,0
20231208,195500,1382812325,2275,2275,2275,2275,0
20231208,195400,1382812325,2275,2275,2275,2275,0
20231208,195300,1382812325,2275,2275,2275,2275,0
20231208,195200,1382812325,2275,2275,2275,2275,0
20231208,195100,1382812325,2275,2275,2275,2275,0
20231208,195000,1382812325,2275,2275,2275,2275,0
20231208,194900,1382812325,2275,2275,2275,2275,0
20231208,194800,1382812325,2275,2275,2275,2275,0
20231208,194700,1382812325,2275,2275,2275,2275,0
20231208,194600,1382812325,2275,2275,2275,2275,0
20231208,194500,1382812325,2275,2275,2275,2275,0
20231208,194400,1382812325,2275,2275,2275,2275,0
20231208,194300,1382812325,2275,2275,2275,2275,0
20231208,194200,1382812325,2275,2275,2275,2275,0
20231208,194100,1382812325,2275,2275,2275,2275,0
20231208,194000,1382812325,2275,2275,2275,2275,0
20231208,193900,1382812325,2275,2275,2275,2275,0
20231208,193800,1382812325,2275,2275,2275,2275,0
20231208,193700,1382812325,2275,2275,2275,2275,0
20231208,193600,1382812325,2275,2275,2275,2275,0
20231208,193500,1382812325,2275,2275,2275,2275,0
20231208,193400,1382812325,2275,2275,2275,2275,0
20231208,193300,1382812325,2275,2275,2275,2275,0
20231208,193200,1382812325,2275,2275,2275,2275,0
20231208,193100,1382812325,2275,2275,2275,2275,0
20231208,193000,1382812325,2275,2275,2275,2275,0
20231208,192900,1382812325,2275,2275,2275,2275,0
20231208,192800,1382812325,2275,2275,2275,2275,0
20231208,192700,1382812325,2275,2275,2275,2275,5213
20231208,192600,1382812325,2275,2275,2275,2275,0
20231208,192500,1382812325,2275,2275,2275,2275,0
20231208,192400,1382812325,2275,2275,2275,2275,0
20231208,192300,1382812325,2275,2275,2275,2275,0
20231208,192200,1382812325,2275,2275,2275,2275,0
20231208,192100,1382812325,2275,2275,2275,2275,0
20231208,192000,1382812325,2275,2275,2275,2275,0
20231208,191900,1382812325,2275,2275,2275,2275,0
20231208,191800,1382812325,2275,2275,2275,2275,0
20231208,191700,1382812325,2275,2275,2275,2275,0
20231208,191600,1382812325,2275,2275,2275,2275,0
20231208,191500,1382812325,2275,2275,2275,2275,0
20231208,191400,1382812325,2275,2275,2275,2275,0
20231208,191300,1382812325,2275,2275,2275,2275,0
20231208,191200,1382812325,2275,2275,2275,2275,0
20231208,191100,1382812325,2275,2275,2275,2275,0
20231208,191000,1382812325,2275,2275,2275,2275,0
20231208,190900,1382812325,2275,2275,2275,2275,0
20231208,190800,1382812325,2275,2275,2275,2275,0
20231208,190700,1382812325,2275,2275,2275,2275,0
20231208,190600,1382812325,2275,2275,2275,2275,0
20231208,190500,1382812325,2275,2275,2275,2275,0
20231208,190400,1382812325,2275,2275,2275,2275,0
20231208,190300,1382812325,2275,2275,2275,2275,0
20231208,190200,1382812325,2275,2275,2275,2275,0
20231208,190100,1382812325,2275,2275,2275,2275,0
20231208,190000,1382812325,2275,2275,2275,2275,0
20231208,185900,1382812325,2275,2275,2275,2275,0
20231208,185800,1382812325,2275,2275,2275,2275,0
20231208,185700,1382812325,2275,2275,2275,2275,5213
20231208,185600,1382812325,2275,2275,2275,2275,0
20231208,185500,1382812325,2275,2275,2275,2275,0
20231208,185400,1382812325,2275,2275,2275,2275,0
20231208,185300,1382812325,2275,2275,2275,2275,0
20231208,185200,1382812325,2275,2275,2275,2275,0
20231208,185100,1382812325,2275,2275,2275,2275,0
20231208,185000,1382812325,2275,2275,2275,2275,0
20231208,184900,1382812325,2275,2275,2275,2275,0
20231208,184800,1382812325,2275,2275,2275,2275,0
20231208,184700,1382812325,2275,2275,2275,2275,0
20231208,184600,1382812325,2275,2275,2275,2275,0
20231208,184500,1382812325,2275,2275,2275,2275,0
20231208,184400,1382812325,2275,2275,2275,2275,0
20231208,184300,1382812325,2275,2275,2275,2275,0
20231208,184200,1382812325,2275,2275,2275,2275,0
20231208,184100,1382812325,2275,2275,2275,2275,0
20231208,184000,1382812325,2275,2275,2275,2275,0
20231208,183900,1382812325,2275,2275,2275,2275,0
20231208,183800,1382812325,2275,2275,2275,2275,0
20231208,183700,1382812325,2275,2275,2275,2275,0
20231208,183600,1382812325,2275,2275,2275,2275,0
20231208,183500,1382812325,2275,2275,2275,2275,0
20231208,183400,1382812325,2275,2275,2275,2275,0
20231208,183300,1382812325,2275,2275,2275,2275,0
20231208,183200,1382812325,2275,2275,2275,2275,0
20231208,183100,1382812325,2275,2275,2275,2275,0
20231208,183000,1382812325,2275,2275,2275,2275,0
20231208,182900,1382812325,2275,2275,2275,2275,0
20231208,182800,1382812325,2275,2275,2275,2275,0
20231208,182700,1382812325,2275,2275,2275,2275,5213
20231208,182600,1382812325,2275,2275,2275,2275,0
20231208,182500,1382812325,2275,2275,2275,2275,0
20231208,182400,1382812325,2275,2275,2275,2275,0
20231208,182300,1382812325,2275,2275,2275,2275,0
20231208,182200,1382812325,2275,2275,2275,2275,0
20231208,182100,1382812325,2275,2275,2275,2275,0
20231208,182000,1382812325,2275,2275,2275,2275,0
20231208,181900,1382812325,2275,2275,2275,2275,0
20231208,181800,1382812325,2275,2275,2275,2275,0
20231208,181700,1382812325,2275,2275,2275,2275,0
20231208,181600,1382812325,2275,2275,2275,2275,0
20231208,181500,1382812325,2275,2275,2275,2275,0
20231208,181400,1382812325,2275,2275,2275,2275,0
20231208,181300,1382812325,2275,2275,2275,2275,0
20231208,181200,1382812325,2275,2275,2275,2275,0
20231208,181100,1382812325,2275,2275,2275,2275,0
20231208,181000,1382812325,2275,2275,2275,2275,0
20231208,180900,1382812325,2275,2275,2275,2275,0
20231208,180800,1382812325,2275,2275,2275,2275,0
20231208,180700,1382812325,2275,2275,2275,2275,0
20231208,180600,1382812325,2275,2275,2275,2275,0
20231208,180500,1382812325,2275,2275,2275,2275,0
20231208,180400,1382812325,2275,2275,2275,2275,0
20231208,180300,1382812325,2275,2275,2275,2275,0
20231208,180200,1382812325,2275,2275,2275,2275,0
20231208,180100,1382812325,2275,2275,2275,2275,0
20231208,180000,1382812325,2275,2275,2275,2275,0
20231208,175900,1382812325,2275,2275,2275,2275,0
20231208,175800,1382812325,2275,2275,2275,2275,0
20231208,175700,1382812325,2275,2275,2275,2275,5213
20231208,175600,1382812325,2275,2275,2275,2275,0
20231208,175500,1382812325,2275,2275,2275,2275,0
20231208,175400,1382812325,2275,2275,2275,2275,0
20231208,175300,1382812325,2275,2275,2275,2275,0
20231208,175200,1382812325,2275,2275,2275,2275,0
20231208,175100,1382812325,2275,2275,2275,2275,0
20231208,175000,1382812325,2275,2275,2275,2275,0
20231208,174900,1382812325,2275,2275,2275,2275,0
20231208,174800,1382812325,2275,2275,2275,2275,0
20231208,174700,1382812325,2275,2275,2275,2275,0
20231208,174600,1382812325,2275,2275,2275,2275,0
20231208,174500,1382812325,2275,2275,2275,2275,0
20231208,174400,1382812325,2275,2275,2275,2275,0
20231208,174300,1382812325,2275,2275,2275,2275,0
20231208,174200,1382812325,2275,2275,2275,2275,0
20231208,174100,1382812325,2275,2275,2275,2275,0
20231208,174000,1382812325,2275,2275,2275,2275,0
20231208,173900,1382812325,2275,2275,2275,2275,0
20231208,173800,1382812325,2275,2275,2275,2275,0
20231208,173700,1382812325,2275,2275,2275,2275,0
20231208,173600,1382812325,2275,2275,2275,2275,0
20231208,173500,1382812325,2275,2275,2275,2275,0
20231208,173400,1382812325,2275,2275,2275,2275,0
20231208,173300,1382812325,2275,2275,2275,2275,0
20231208,173200,1382812325,2275,2275,2275,2275,0
20231208,173100,1382812325,2275,2275,2275,2275,0
20231208,173000,1382812325,2275,2275,2275,2275,0
20231208,172900,1382812325,2275,2275,2275,2275,0
20231208,172800,1382812325,2275,2275,2275,2275,0
20231208,172700,1382812325,2275,2275,2275,2275,5213
20231208,172600,1382812325,2275,2275,2275,2275,0
20231208,172500,1382812325,2275,2275,2275,2275,0
20231208,172400,1382812325,2275,2275,2275,2275,0
20231208,172300,1382812325,2275,2275,2275,2275,0
20231208,172200,1382812325,2275,2275,2275,2275,0
20231208,172100,1382812325,2275,2275,2275,2275,0
20231208,172000,1382812325,2275,2275,2275,2275,0
20231208,171900,1382812325,2275,2275,2275,2275,0
20231208,171800,1382812325,2275,2275,2275,2275,0
20231208,171700,1382812325,2275,2275,2275,2275,0
20231208,171600,1382812325,2275,2275,2275,2275,0
20231208,171500,1382812325,2275,2275,2275,2275,0
20231208,171400,1382812325,2275,2275,2275,2275,0
20231208,171300,1382812325,2275,2275,2275,2275,0
20231208,171200,1382812325,2275,2275,2275,2275,0
20231208,171100,1382812325,2275,2275,2275,2275,0
20231208,171000,1382812325,2275,2275,2275,2275,0
20231208,170900,1382812325,2275,2275,2275,2275,0
20231208,170800,1382812325,2275,2275,2275,2275,0
20231208,170700,1382812325,2275,2275,2275,2275,0
20231208,170600,1382812325,2275,2275,2275,2275,0
20231208,170500,1382812325,2275,2275,2275,2275,0
20231208,170400,1382812325,2275,2275,2275,2275,0
20231208,170300,1382812325,2275,2275,2275,2275,0
20231208,170200,1382812325,2275,2275,2275,2275,0
20231208,170100,1382812325,2275,2275,2275,2275,0
20231208,170000,1382812325,2275,2275,2275,2275,0
20231208,165900,1382812325,2275,2275,2275,2275,0
20231208,165800,1382812325,2275,2275,2275,2275,0
20231208,165700,1382812325,2275,2275,2275,2275,5213
20231208,165600,1382812325,2275,2275,2275,2275,0
20231208,165500,1382812325,2275,2275,2275,2275,0
20231208,165400,1382812325,2275,2275,2275,2275,0
20231208,165300,1382812325,2275,2275,2275,2275,0
20231208,165200,1382812325,2275,2275,2275,2275,0
20231208,165100,1382812325,2275,2275,2275,2275,0
20231208,165000,1382812325,2275,2275,2275,2275,0
20231208,164900,1382812325,2275,2275,2275,2275,0
20231208,164800,1382812325,2275,2275,2275,2275,0
20231208,164700,1382812325,2275,2275,2275,2275,0
20231208,164600,1382812325,2275,2275,2275,2275,0
20231208,164500,1382812325,2275,2275,2275,2275,0
20231208,164400,1382812325,2275,2275,2275,2275,0
20231208,164300,1382812325,2275,2275,2275,2275,0
20231208,164200,1382812325,2275,2275,2275,2275,0
20231208,164100,1382812325,2275,2275,2275,2275,0
20231208,164000,1382812325,2275,2275,2275,2275,0
20231208,163900,1382812325,2275,2275,2275,2275,0
20231208,163800,1382812325,2275,2275,2275,2275,0
20231208,163700,1382812325,2275,2275,2275,2275,0
20231208,163600,1382812325,2275,2275,2275,2275,0
20231208,163500,1382812325,2275,2275,2275,2275,0
20231208,163400,1382812325,2275,2275,2275,2275,0
20231208,163300,1382812325,2275,2275,2275,2275,0
20231208,163200,1382812325,2275,2275,2275,2275,0
20231208,163100,1382812325,2275,2275,2275,2275,0
20231208,163000,1382812325,2275,2275,2275,2275,0
20231208,162900,1382812325,2275,2275,2275,2275,0
20231208,162800,1382812325,2275,2275,2275,2275,0
20231208,162700,1382812325,2275,2275,2275,2275,5213
20231208,162600,1382812325,2275,2275,2275,2275,0
20231208,162500,1382812325,2275,2275,2275,2275,0
20231208,162400,1382812325,2275,2275,2275,2275,0
20231208,162300,1382812325,2275,2275,2275,2275,0
20231208,162200,1382812325,2275,2275,2275,2275,0
20231208,162100,1382812325,2275,2275,2275,2275,0
20231208,162000,1382812325,2275,2275,2275,2275,0
20231208,161900,1382812325,2275,2275,2275,2275,0
20231208,161800,1382812325,2275,2275,2275,2275,0
20231208,161700,1382812325,2275,2275,2275,2275,0
20231208,161600,1382812325,2275,2275,2275,2275,0
20231208,161500,1382812325,2275,2275,2275,2275,0
20231208,161400,1382812325,2275,2275,2275,2275,0
20231208,161300,1382812325,2275,2275,2275,2275,0
20231208,161200,1382812325,2275,2275,2275,2275,0
20231208,161100,1382812325,2275,2275,2275,2275,0
20231208,161000,1382812325,2275,2275,2275,2275,0
20231208,160900,1382812325,2275,2275,2275,2275,0
20231208,160800,1382812325,2275,2275,2275,2275,0
20231208,160700,1382812325,2275,2275,2275,2275,0
20231208,160600,1382812325,2275,2275,2275,2275,0
20231208,160500,1382812325,2275,2275,2275,2275,0
20231208,160400,1382812325,2275,2275,2275,2275,0
20231208,160300,1382812325,2275,2275,2275,2275,0
20231208,160200,1382812325,2275,2275,2275,2275,0
20231208,160100,1382812325,2275,2275,2275,2275,0
20231208,160000,1382812325,2275,2275,2275,2275,0
20231208,155900,1382812325,2275,2275,2275,2275,0
20231208,155800,1382812325,2275,2275,2275,2275,0
20231208,155700,1382812325,2275,2275,2275,2275,5213
20231208,155600,1382812325,2275,2275,2275,2275,0
20231208,155500,1382812325,2275,2275,2275,2275,0
20231208,155400,1382812325,2275,2275,2275,2275,0
20231208,155300,1382812325,2275,2275,2275,2275,0
20231208,155200,1382812325,2275,2275,2275,2275,0
20231208,155100,1382812325,2275,2275,2275,2275,0
20231208,155000,1382812325,2275,2275,2275,2275,0
20231208,154900,1382812325,2275,2275,2275,2275,0
20231208,154800,1382812325,2275,2275,2275,2275,0
20231208,154700,1382812325,2275,2275,2275,2275,0
20231208,154600,1382812325,2275,2275,2275,2275,0
20231208,154500,1382812325,2275,2275,2275,2275,0
20231208,154400,1382812325,2275,2275,2275,2275,0
20231208,154300,1382812325,2275,2275,2275,2275,0
20231208,154200,1382812325,2275,2275,2275,2275,0
20231208,154100,1382812325,2275,2275,2275,2275,0
20231208,154000,1382812325,2275,2275,2275,2275,0
20231208,153900,1382812325,2275,2275,2275,2275,0
20231208,153800,1382812325,2275,2275,2275,2275,0
20231208,153700,1382812325,2275,2275,2275,2275,0
20231208,153600,1382812325,2275,2275,2275,2275,0
20231208,153500,1382812325,2275,2275,2275,2275,0
20231208,153400,1382812325,2275,2275,2275,2275,0
20231208,153300,1382812325,2275,2275,2275,2275,0
20231208,153200,1382812325,2275,2275,2275,2275,0
20231208,153100,1382812325,2275,2275,2275,2275,0
20231208,153000,1382812325,2275,2275,2275,2275,5213
20231208,152900,1370952750,2275,2275,2275,2275,0
20231208,152800,1370952750,2275,2275,2275,2275,0
20231208,152700,1370952750,2275,2275,2275,2275,0
20231208,152600,1370952750,2275,2275,2275,2275,0
20231208,152500,1370952750,2275,2275,2275,2275,0
20231208,152400,1370952750,2275,2275,2275,2275,0
20231208,152300,1370952750,2275,2275,2275,2275,0
20231208,152200,1370952750,2275,2275,2275,2275,0
20231208,152100,1370952750,2275,2275,2275,2275,0
20231208,152000,1370952750,2275,2275,2275,2275,0
20231208,151900,1370952750,2275,2275,2275,2260,28224
20231208,151800,1307015475,2275,2270,2275,2270,102
20231208,151700,1306783890,2270,2270,2275,2270,1180
20231208,151600,1304105280,2275,2275,2275,2270,2106
20231208,151500,1299324630,2275,2270,2275,2265,601
20231208,151400,1297961580,2270,2270,2275,2270,6322
20231208,151300,1283610630,2270,2275,2275,2265,4128
20231208,151200,1274240250,2275,2275,2275,2275,6
20231208,151100,1274226600,2270,2275,2275,2270,224
20231208,151000,1273718000,2275,2275,2275,2275,7841
20231208,150900,1255879725,2265,2275,2275,2265,2200
20231208,150800,1250894725,2275,2270,2275,2270,11115
20231208,150700,1225662675,2270,2275,2275,2270,403
20231208,150600,1224747650,2265,2275,2275,2265,799
20231208,150500,1222935455,2275,2270,2275,2270,390
20231208,150400,1222048470,2275,2270,2275,2270,1374
20231208,150300,1218929480,2265,2275,2275,2265,5011
20231208,150200,1207579155,2270,2270,2270,2270,866
20231208,150100,1205613335,2270,2270,2270,2270,1202
20231208,150000,1202884795,2270,2270,2270,2265,1109
20231208,145900,1200372365,2270,2270,2270,2270,7702
20231208,145800,1182888825,2270,2270,2270,2270,953
20231208,145700,1180725515,2270,2270,2270,2265,2605
20231208,145600,1174814090,2270,2275,2275,2270,28322
20231208,145500,1110523120,2275,2280,2280,2275,31868
20231208,145400,1038023370,2280,2280,2280,2280,176
20231208,145300,1037622090,2280,2280,2280,2280,294
20231208,145200,1036951770,2280,2280,2280,2280,11108
20231208,145100,1011625530,2280,2275,2280,2275,2
20231208,145000,1011620975,2280,2280,2280,2280,46
20231208,144900,1011516095,2280,2275,2280,2275,24
20231208,144800,1011461445,2280,2280,2280,2280,2000
20231208,144700,1006901445,2275,2275,2280,2275,1703
20231208,144600,1003027105,2280,2280,2280,2280,808
20231208,144500,1001184865,2280,2280,2280,2280,1003
20231208,144400,998898025,2280,2280,2280,2280,51
20231208,144300,998781745,2280,2280,2280,2280,102
20231208,144200,998549185,2275,2280,2280,2275,370
20231208,144100,997707175,2280,2280,2280,2280,229
20231208,144000,997185055,2280,2280,2280,2280,3
20231208,143900,997178215,2280,2280,2280,2280,55
20231208,143800,997052815,2280,2275,2280,2275,1354
20231208,143700,993972450,2275,2280,2280,2275,1521
20231208,143600,990512165,2280,2280,2280,2280,1852
20231208,143500,986289605,2280,2275,2280,2275,1170
20231208,143400,983622505,2280,2280,2280,2280,40
20231208,143300,983531305,2280,2280,2280,2280,100
20231208,143200,983303305,2280,2275,2280,2275,442
20231208,143100,982297735,2280,2280,2280,2280,1
20231208,143000,982295455,2275,2275,2275,2275,5
20231208,142900,982284080,2280,2280,2280,2280,0
20231208,142800,982284080,2280,2280,2280,2280,452
20231208,142700,981253520,2280,2280,2280,2280,0
20231208,142600,981253520,2280,2275,2280,2275,31
20231208,142500,981182990,2280,2280,2280,2280,76
20231208,142400,981009710,2280,2280,2280,2280,238
20231208,142300,980467070,2280,2280,2280,2280,1026
20231208,142200,978127790,2280,2280,2285,2280,5667
20231208,142100,965207020,2280,2280,2285,2280,731
20231208,142000,963540310,2300,2280,2300,2280,9802
20231208,141900,941066145,2285,2290,2295,2280,2494
20231208,141800,935365970,2295,2295,2295,2290,1573
20231208,141700,931763750,2295,2295,2295,2295,1326
20231208,141600,928720580,2295,2290,2295,2290,1307
20231208,141500,925727540,2295,2295,2295,2295,2
20231208,141400,925722950,2295,2295,2295,2295,1538
20231208,141300,922193240,2295,2290,2295,2290,709
20231208,141200,920569575,2295,2295,2295,2290,17
20231208,141100,920530565,2295,2290,2295,2290,3454
20231208,141000,912620900,2290,2290,2290,2290,5002
20231208,140900,901166320,2290,2290,2290,2285,223
20231208,140800,900655760,2290,2290,2290,2290,17
20231208,140700,900616830,2290,2290,2290,2285,132
20231208,140600,900315055,2290,2285,2290,2285,1030
20231208,140500,897961500,2285,2285,2285,2285,31
20231208,140400,897890665,2285,2285,2285,2285,182
20231208,140300,897474795,2285,2285,2285,2280,2207
20231208,140200,892442800,2285,2285,2285,2280,40
20231208,140100,892351590,2280,2280,2285,2280,525
20231208,140000,891154470,2285,2285,2285,2280,2080
20231208,135900,886409835,2285,2285,2285,2285,31
20231208,135800,886339000,2280,2285,2285,2280,3697
20231208,135700,877903490,2285,2285,2285,2285,78
20231208,135600,877725260,2280,2280,2280,2280,1
20231208,135500,877722980,2285,2285,2285,2285,0
20231208,135400,877722980,2285,2285,2285,2285,90
20231208,135300,877517330,2285,2280,2285,2280,33
20231208,135200,877442085,2280,2285,2285,2280,45
20231208,135100,877339375,2285,2290,2290,2285,11392
20231208,135000,851307655,2290,2290,2290,2290,2
20231208,134900,851303075,2290,2290,2290,2290,50
20231208,134800,851188575,2290,2290,2290,2290,0
20231208,134700,851188575,2290,2290,2290,2290,11
20231208,134600,851163385,2290,2290,2290,2290,0
20231208,134500,851163385,2290,2290,2290,2290,1
20231208,134400,851161095,2290,2285,2290,2285,51
20231208,134300,851044555,2290,2290,2290,2290,10
20231208,134200,851021655,2290,2290,2290,2285,1004
20231208,134100,848723995,2290,2290,2290,2290,1
20231208,134000,848721705,2285,2280,2285,2280,4493
20231208,133900,838456250,2285,2285,2285,2285,1
20231208,133800,838453965,2285,2280,2285,2280,80
20231208,133700,838271535,2280,2280,2280,2280,500
20231208,133600,837131535,2285,2285,2285,2285,6
20231208,133500,837117825,2280,2280,2280,2280,0
20231208,133400,837117825,2280,2280,2280,2280,0
20231208,133300,837117825,2280,2280,2280,2280,30
20231208,133200,837049425,2280,2280,2280,2280,845
20231208,133100,835122825,2275,2275,2275,2275,0
20231208,133000,835122825,2275,2280,2280,2275,368
20231208,132900,834284075,2275,2275,2275,2275,689
20231208,132800,832716600,2280,2280,2280,2280,100
20231208,132700,832488600,2280,2280,2280,2280,0
20231208,132600,832488600,2280,2280,2280,2280,1
20231208,132500,832486320,2275,2275,2275,2275,0
20231208,132400,832486320,2275,2275,2275,2275,0
20231208,132300,832486320,2275,2280,2280,2275,748
20231208,132200,830784370,2275,2275,2275,2275,600
20231208,132100,829419370,2275,2275,2275,2275,0
20231208,132000,829419370,2275,2280,2280,2275,73
20231208,131900,829253285,2285,2275,2285,2275,12
20231208,131800,829225965,2280,2280,2280,2280,1549
20231208,131700,825694245,2280,2280,2280,2280,1331
20231208,131600,822659565,2280,2275,2280,2275,9
20231208,131500,822639060,2280,2280,2280,2280,7
20231208,131400,822623100,2280,2280,2280,2280,0
20231208,131300,822623100,2280,2280,2280,2280,16
20231208,131200,822586620,2280,2280,2280,2280,5
20231208,131100,822575220,2275,2275,2275,2275,100
20231208,131000,822347720,2270,2275,2275,2270,656
20231208,130900,820858595,2275,2275,2280,2275,673
20231208,130800,819327470,2270,2270,2270,2270,5000
20231208,130700,807977470,2275,2275,2275,2270,1435
20231208,130600,804719340,2275,2275,2275,2275,1219
20231208,130500,801946115,2280,2275,2280,2275,1005
20231208,130400,799659735,2280,2280,2280,2280,0
20231208,130300,799659735,2280,2270,2280,2270,18
20231208,130200,799618815,2270,2275,2275,2270,2787
20231208,130100,793283930,2275,2275,2275,2275,100
20231208,130000,793056430,2280,2280,2280,2280,28
20231208,125900,792992590,2280,2280,2280,2280,1
20231208,125800,792990310,2275,2275,2275,2275,50
20231208,125700,792876560,2270,2270,2270,2270,1164
20231208,125600,790234280,2280,2280,2280,2270,2236
20231208,125500,785152810,2280,2280,2280,2280,0
20231208,125400,785152810,2280,2280,2280,2280,0
20231208,125300,785152810,2280,2280,2280,2280,20
20231208,125200,785107210,2280,2280,2280,2280,201
20231208,125100,784648930,2280,2280,2280,2280,1073
20231208,125000,782202490,2280,2280,2280,2280,287
20231208,124900,781548130,2280,2280,2280,2280,1
20231208,124800,781545850,2280,2275,2280,2275,42
20231208,124700,781450115,2275,2275,2275,2275,2
20231208,124600,781445565,2275,2275,2275,2275,0
20231208,124500,781445565,2275,2275,2275,2275,422
20231208,124400,780485515,2270,2275,2275,2270,1164
20231208,124300,777837435,2275,2280,2280,2275,3029
20231208,124200,770945725,2280,2280,2280,2280,1254
20231208,124100,768086605,2280,2280,2280,2275,638
20231208,124000,766632055,2280,2280,2280,2280,10
20231208,123900,766609255,2280,2275,2280,2275,1641
20231208,123800,762868665,2280,2280,2280,2280,100
20231208,123700,762640665,2280,2280,2280,2280,5
20231208,123600,762629265,2275,2275,2275,2275,0
20231208,123500,762629265,2275,2280,2280,2275,13
20231208,123400,762599680,2280,2280,2280,2280,5
20231208,123300,762588280,2275,2275,2275,2275,2
20231208,123200,762583730,2275,2275,2275,2275,0
20231208,123100,762583730,2275,2275,2275,2275,16
20231208,123000,762547330,2275,2275,2275,2275,0
20231208,122900,762547330,2275,2275,2275,2275,8
20231208,122800,762529130,2275,2275,2275,2275,5201
20231208,122700,750696855,2275,2280,2280,2275,892
20231208,122600,748667550,2280,2280,2280,2275,52
20231208,122500,748549000,2280,2275,2280,2275,255
20231208,122400,747968600,2280,2280,2280,2280,2
20231208,122300,747964040,2275,2275,2275,2275,1282
20231208,122200,745047490,2280,2280,2280,2280,9
20231208,122100,745026970,2280,2275,2280,2275,567
20231208,122000,743736045,2275,2275,2275,2275,7752
20231208,121900,726100245,2275,2275,2275,2275,1253
20231208,121800,723249670,2275,2275,2275,2275,0
20231208,121700,723249670,2275,2275,2275,2270,608
20231208,121600,721868470,2275,2275,2275,2275,32
20231208,121500,721795670,2270,2270,2270,2270,0
20231208,121400,721795670,2270,2270,2270,2270,21
20231208,121300,721748000,2275,2275,2275,2275,0
20231208,121200,721748000,2275,2275,2275,2275,87
20231208,121100,721550075,2275,2275,2275,2275,41
20231208,121000,721456800,2275,2275,2275,2275,7
20231208,120900,721440875,2275,2275,2275,2275,0
20231208,120800,721440875,2275,2275,2275,2275,0
20231208,120700,721440875,2275,2270,2275,2270,54
20231208,120600,721318280,2275,2275,2275,2275,2
20231208,120500,721313730,2270,2275,2275,2270,1300
20231208,120400,718356235,2275,2270,2275,2270,666
20231208,120300,716842585,2275,2275,2275,2275,4
20231208,120200,716833485,2270,2275,2275,2270,68
20231208,120100,716679115,2270,2270,2270,2270,799
20231208,120000,714865385,2270,2270,2270,2270,221
20231208,115900,714363715,2270,2270,2275,2270,973
20231208,115800,712154990,2275,2270,2275,2270,95
20231208,115700,711939255,2270,2270,2275,2270,9
20231208,115600,711918810,2270,2270,2270,2270,71
20231208,115500,711757640,2270,2265,2270,2265,1401
20231208,115400,708577395,2265,2270,2270,2265,72
20231208,115300,708414130,2265,2265,2275,2265,12
20231208,115200,708386900,2265,2265,2265,2265,6
20231208,115100,708373310,2265,2270,2270,2265,4158
20231208,115000,698934660,2270,2270,2270,2270,507
20231208,114900,697783770,2270,2270,2275,2270,16
20231208,114800,697747400,2270,2275,2275,2270,3855
20231208,114700,688996545,2270,2270,2270,2270,6
20231208,114600,688982925,2270,2270,2275,2270,471
20231208,114500,687911430,2275,2275,2275,2275,1
20231208,114400,687909155,2270,2270,2270,2270,623
20231208,114300,686494945,2270,2270,2270,2270,1012
20231208,114200,684197705,2270,2275,2275,2270,335
20231208,114100,683437080,2275,2275,2275,2275,0
20231208,114000,683437080,2275,2270,2275,2270,98
20231208,113900,683214615,2270,2270,2270,2270,96
20231208,113800,682996695,2275,2275,2275,2275,10
20231208,113700,682973945,2275,2275,2275,2275,5
20231208,113600,682962570,2275,2270,2275,2270,14
20231208,113500,682930765,2270,2270,2270,2270,367
20231208,113400,682097675,2270,2270,2270,2270,15
20231208,113300,682063625,2270,2270,2270,2270,105
20231208,113200,681825275,2275,2275,2275,2275,77
20231208,113100,681650100,2275,2275,2275,2275,40
20231208,113000,681559100,2275,2270,2275,2270,384
20231208,112900,680687370,2275,2275,2275,2275,100
20231208,112800,680459870,2275,2270,2275,2270,24
20231208,112700,680405365,2275,2275,2275,2275,2
20231208,112600,680400815,2275,2275,2275,2275,30
20231208,112500,680332565,2270,2270,2270,2270,103
20231208,112400,680098755,2270,2270,2270,2270,0
20231208,112300,680098755,2270,2270,2270,2270,141
20231208,112200,679778685,2270,2270,2270,2270,158
20231208,112100,679420025,2275,2275,2275,2275,0
20231208,112000,679420025,2275,2275,2275,2275,38
20231208,111900,679333575,2275,2275,2275,2275,100
20231208,111800,679106075,2270,2270,2270,2270,691
20231208,111700,677537505,2270,2270,2270,2270,0
20231208,111600,677537505,2270,2270,2275,2270,1551
20231208,111500,674016715,2275,2275,2275,2275,135
20231208,111400,673709590,2275,2275,2275,2275,5
20231208,111300,673698215,2270,2275,2275,2270,35
20231208,111200,673618705,2275,2275,2275,2275,5
20231208,111100,673607330,2275,2275,2275,2275,0
20231208,111000,673607330,2275,2275,2275,2275,1
20231208,110900,673605055,2275,2275,2275,2275,0
20231208,110800,673605055,2275,2275,2275,2275,25
20231208,110700,673548180,2275,2275,2275,2275,0
20231208,110600,673548180,2275,2270,2275,2270,33
20231208,110500,673473145,2270,2275,2275,2270,123
20231208,110400,673193690,2270,2270,2270,2270,50
20231208,110300,673080190,2270,2270,2270,2270,500
20231208,110200,671945190,2270,2270,2270,2270,0
20231208,110100,671945190,2270,2275,2275,2270,21
20231208,110000,671897420,2275,2275,2275,2275,123
20231208,105900,671617595,2275,2275,2275,2275,8
20231208,105800,671599395,2275,2275,2275,2275,3000
20231208,105700,664774395,2275,2275,2275,2275,102
20231208,105600,664542345,2280,2280,2280,2280,0
20231208,105500,664542345,2280,2280,2280,2280,0
20231208,105400,664542345,2280,2275,2280,2275,551
20231208,105300,663287065,2280,2275,2280,2275,1122
20231208,105200,660734500,2275,2275,2275,2275,4396
20231208,105100,650733600,2270,2270,2270,2270,137
20231208,105000,650422610,2270,2270,2270,2270,8
20231208,104900,650404450,2270,2270,2270,2270,657
20231208,104800,648913060,2270,2265,2270,2265,1543
20231208,104700,645410455,2270,2270,2270,2265,1276
20231208,104600,642520035,2270,2270,2270,2265,57
20231208,104500,642390820,2265,2270,2270,2265,201
20231208,104400,641935050,2270,2265,2270,2265,114
20231208,104300,641676340,2270,2270,2270,2270,800
20231208,104200,639860340,2270,2270,2270,2270,913
20231208,104100,637787830,2270,2270,2270,2265,952
20231208,104000,635630040,2270,2270,2270,2270,1117
20231208,103900,633094450,2270,2270,2270,2270,1601
20231208,103800,629460180,2265,2270,2270,2265,104
20231208,103700,629224105,2270,2270,2270,2270,1274
20231208,103600,626332125,2270,2270,2270,2270,202
20231208,103500,625873585,2270,2265,2270,2265,752
20231208,103400,624170295,2265,2265,2265,2265,1600
20231208,103300,620546295,2265,2270,2270,2265,311
20231208,103200,619840335,2270,2270,2270,2270,0
20231208,103100,619840335,2270,2270,2270,2270,150
20231208,103000,619499835,2265,2270,2270,2265,2628
20231208,102900,613539925,2275,2275,2275,2275,4
20231208,102800,613530825,2270,2270,2270,2270,2700
20231208,102700,607401825,2275,2270,2275,2270,225
20231208,102600,606890875,2270,2275,2275,2270,5539
20231208,102500,594317125,2275,2275,2275,2275,301
20231208,102400,593632350,2275,2275,2275,2275,50
20231208,102300,593518600,2275,2275,2275,2270,98
20231208,102200,593296000,2275,2275,2275,2275,603
20231208,102100,591924175,2275,2275,2275,2275,35
20231208,102000,591844550,2280,2280,2280,2280,107
20231208,101900,591600590,2280,2280,2280,2280,0
20231208,101800,591600590,2280,2280,2280,2280,1
20231208,101700,591598310,2280,2280,2280,2280,4
20231208,101600,591589190,2280,2280,2280,2280,72
20231208,101500,591425030,2280,2280,2280,2280,0
20231208,101400,591425030,2280,2275,2280,2275,43
20231208,101300,591327165,2275,2275,2275,2275,2754
20231208,101200,585061815,2280,2280,2280,2280,4632
20231208,101100,574500855,2280,2280,2280,2280,1582
20231208,101000,570893895,2280,2280,2285,2280,10
20231208,100900,570871090,2285,2285,2285,2285,0
20231208,100800,570871090,2285,2280,2285,2275,4284
20231208,100700,561124740,2275,2280,2280,2275,3558
20231208,100600,553016000,2285,2285,2285,2285,1010
20231208,100500,550708150,2285,2285,2285,2285,2022
20231208,100400,546087880,2280,2285,2285,2280,6714
20231208,100300,530779890,2285,2285,2285,2285,4
20231208,100200,530770750,2285,2285,2285,2285,43
20231208,100100,530672495,2285,2285,2285,2285,96
20231208,100000,530453135,2280,2280,2280,2280,3010
20231208,095900,523590335,2280,2280,2285,2280,251
20231208,095800,523017880,2280,2285,2285,2280,3391
20231208,095700,515286190,2285,2280,2285,2280,155
20231208,095600,514932515,2280,2280,2280,2280,0
20231208,095500,514932515,2280,2280,2280,2280,2590
20231208,095400,509027315,2280,2280,2280,2280,18
20231208,095300,508986275,2280,2280,2280,2280,10
20231208,095200,508963475,2275,2275,2275,2275,365
20231208,095100,508133100,2280,2280,2280,2280,73
20231208,095000,507966660,2275,2275,2280,2270,6663
20231208,094900,492808330,2275,2275,2280,2275,1003
20231208,094800,490526495,2275,2275,2275,2275,3
20231208,094700,490519670,2280,2275,2280,2275,5445
20231208,094600,478130085,2280,2280,2280,2280,3329
20231208,094500,470539965,2280,2280,2285,2280,88
20231208,094400,470339315,2285,2285,2285,2285,1928
20231208,094300,465933835,2285,2290,2290,2285,1136
20231208,094200,463337860,2290,2280,2290,2275,3607
20231208,094100,455093795,2280,2280,2280,2280,250
20231208,094000,454523795,2280,2285,2285,2280,2040
20231208,093900,449867830,2290,2290,2290,2285,406
20231208,093800,448939615,2280,2285,2290,2280,1188
20231208,093700,446227530,2290,2295,2295,2285,499
20231208,093600,445087270,2295,2295,2295,2285,9180
20231208,093500,424036115,2295,2290,2295,2290,2284
20231208,093400,418794820,2290,2295,2295,2290,145
20231208,093300,418462180,2295,2295,2295,2290,1611
20231208,093200,414772435,2295,2295,2295,2295,61
20231208,093100,414632440,2295,2295,2295,2295,5788
20231208,093000,401348980,2295,2285,2295,2285,1666
20231208,092900,397535100,2285,2280,2285,2280,2057
20231208,092800,392839110,2280,2275,2280,2275,3684
20231208,092700,384446605,2275,2275,2275,2275,1154
20231208,092600,381821255,2275,2270,2275,2270,1962
20231208,092500,377367340,2270,2265,2270,2265,5010
20231208,092400,366012035,2270,2270,2270,2265,1102
20231208,092300,363510690,2270,2265,2270,2265,1014
20231208,092200,361213755,2265,2260,2265,2260,1066
20231208,092100,358799435,2260,2265,2270,2260,4776
20231208,092000,347981900,2265,2270,2270,2265,1956
20231208,091900,343551465,2265,2265,2270,2260,3312
20231208,091800,336049010,2260,2260,2270,2260,3767
20231208,091700,327524700,2265,2270,2270,2260,16258
20231208,091600,290704985,2270,2270,2275,2270,1336
20231208,091500,287672125,2275,2270,2275,2270,1771
20231208,091400,283651865,2265,2265,2270,2265,810
20231208,091300,281816890,2270,2270,2270,2265,1570
20231208,091200,278259960,2270,2265,2270,2265,1346
20231208,091100,275209605,2270,2270,2270,2265,4673
20231208,091000,264624750,2265,2270,2275,2265,5726
20231208,090900,251644270,2270,2270,2270,2260,7516
20231208,090800,234616220,2265,2275,2280,2265,13690
20231208,090700,203530865,2275,2275,2280,2275,2062
20231208,090600,198839480,2275,2270,2275,2270,2838
20231208,090500,192385530,2280,2275,2280,2270,7078
20231208,090400,176311815,2275,2275,2285,2270,2018
20231208,090300,171717275,2270,2275,2280,2270,8092
20231208,090200,153340075,2270,2275,2275,2265,8637
20231208,090100,133731485,2280,2285,2295,2275,16173
20231208,090000,96822975,2285,2300,2305,2280,28392