stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195800,936198335,2270,2270,2270,2270,3967
20231211,195700,936198335,2270,2270,2270,2270,0
20231211,195600,936198335,2270,2270,2270,2270,0
20231211,195500,936198335,2270,2270,2270,2270,0
20231211,195400,936198335,2270,2270,2270,2270,0
20231211,195300,936198335,2270,2270,2270,2270,0
20231211,195200,936198335,2270,2270,2270,2270,0
20231211,195100,936198335,2270,2270,2270,2270,0
20231211,195000,936198335,2270,2270,2270,2270,0
20231211,194900,936198335,2270,2270,2270,2270,0
20231211,194800,936198335,2270,2270,2270,2270,0
20231211,194700,936198335,2270,2270,2270,2270,0
20231211,194600,936198335,2270,2270,2270,2270,0
20231211,194500,936198335,2270,2270,2270,2270,0
20231211,194400,936198335,2270,2270,2270,2270,0
20231211,194300,936198335,2270,2270,2270,2270,0
20231211,194200,936198335,2270,2270,2270,2270,0
20231211,194100,936198335,2270,2270,2270,2270,0
20231211,194000,936198335,2270,2270,2270,2270,0
20231211,193900,936198335,2270,2270,2270,2270,0
20231211,193800,936198335,2270,2270,2270,2270,0
20231211,193700,936198335,2270,2270,2270,2270,0
20231211,193600,936198335,2270,2270,2270,2270,0
20231211,193500,936198335,2270,2270,2270,2270,0
20231211,193400,936198335,2270,2270,2270,2270,0
20231211,193300,936198335,2270,2270,2270,2270,0
20231211,193200,936198335,2270,2270,2270,2270,0
20231211,193100,936198335,2270,2270,2270,2270,0
20231211,193000,936198335,2270,2270,2270,2270,0
20231211,192900,936198335,2270,2270,2270,2270,0
20231211,192800,936198335,2270,2270,2270,2270,3967
20231211,192700,936198335,2270,2270,2270,2270,0
20231211,192600,936198335,2270,2270,2270,2270,0
20231211,192500,936198335,2270,2270,2270,2270,0
20231211,192400,936198335,2270,2270,2270,2270,0
20231211,192300,936198335,2270,2270,2270,2270,0
20231211,192200,936198335,2270,2270,2270,2270,0
20231211,192100,936198335,2270,2270,2270,2270,0
20231211,192000,936198335,2270,2270,2270,2270,0
20231211,191900,936198335,2270,2270,2270,2270,0
20231211,191800,936198335,2270,2270,2270,2270,0
20231211,191700,936198335,2270,2270,2270,2270,0
20231211,191600,936198335,2270,2270,2270,2270,0
20231211,191500,936198335,2270,2270,2270,2270,0
20231211,191400,936198335,2270,2270,2270,2270,0
20231211,191300,936198335,2270,2270,2270,2270,0
20231211,191200,936198335,2270,2270,2270,2270,0
20231211,191100,936198335,2270,2270,2270,2270,0
20231211,191000,936198335,2270,2270,2270,2270,0
20231211,190900,936198335,2270,2270,2270,2270,0
20231211,190800,936198335,2270,2270,2270,2270,0
20231211,190700,936198335,2270,2270,2270,2270,0
20231211,190600,936198335,2270,2270,2270,2270,0
20231211,190500,936198335,2270,2270,2270,2270,0
20231211,190400,936198335,2270,2270,2270,2270,0
20231211,190300,936198335,2270,2270,2270,2270,0
20231211,190200,936198335,2270,2270,2270,2270,0
20231211,190100,936198335,2270,2270,2270,2270,0
20231211,190000,936198335,2270,2270,2270,2270,0
20231211,185900,936198335,2270,2270,2270,2270,0
20231211,185800,936198335,2270,2270,2270,2270,3967
20231211,185700,936198335,2270,2270,2270,2270,0
20231211,185600,936198335,2270,2270,2270,2270,0
20231211,185500,936198335,2270,2270,2270,2270,0
20231211,185400,936198335,2270,2270,2270,2270,0
20231211,185300,936198335,2270,2270,2270,2270,0
20231211,185200,936198335,2270,2270,2270,2270,0
20231211,185100,936198335,2270,2270,2270,2270,0
20231211,185000,936198335,2270,2270,2270,2270,0
20231211,184900,936198335,2270,2270,2270,2270,0
20231211,184800,936198335,2270,2270,2270,2270,0
20231211,184700,936198335,2270,2270,2270,2270,0
20231211,184600,936198335,2270,2270,2270,2270,0
20231211,184500,936198335,2270,2270,2270,2270,0
20231211,184400,936198335,2270,2270,2270,2270,0
20231211,184300,936198335,2270,2270,2270,2270,0
20231211,184200,936198335,2270,2270,2270,2270,0
20231211,184100,936198335,2270,2270,2270,2270,0
20231211,184000,936198335,2270,2270,2270,2270,0
20231211,183900,936198335,2270,2270,2270,2270,0
20231211,183800,936198335,2270,2270,2270,2270,0
20231211,183700,936198335,2270,2270,2270,2270,0
20231211,183600,936198335,2270,2270,2270,2270,0
20231211,183500,936198335,2270,2270,2270,2270,0
20231211,183400,936198335,2270,2270,2270,2270,0
20231211,183300,936198335,2270,2270,2270,2270,0
20231211,183200,936198335,2270,2270,2270,2270,0
20231211,183100,936198335,2270,2270,2270,2270,0
20231211,183000,936198335,2270,2270,2270,2270,0
20231211,182900,936198335,2270,2270,2270,2270,0
20231211,182800,936198335,2270,2270,2270,2270,3967
20231211,182700,936198335,2270,2270,2270,2270,0
20231211,182600,936198335,2270,2270,2270,2270,0
20231211,182500,936198335,2270,2270,2270,2270,0
20231211,182400,936198335,2270,2270,2270,2270,0
20231211,182300,936198335,2270,2270,2270,2270,0
20231211,182200,936198335,2270,2270,2270,2270,0
20231211,182100,936198335,2270,2270,2270,2270,0
20231211,182000,936198335,2270,2270,2270,2270,0
20231211,181900,936198335,2270,2270,2270,2270,0
20231211,181800,936198335,2270,2270,2270,2270,0
20231211,181700,936198335,2270,2270,2270,2270,0
20231211,181600,936198335,2270,2270,2270,2270,0
20231211,181500,936198335,2270,2270,2270,2270,0
20231211,181400,936198335,2270,2270,2270,2270,0
20231211,181300,936198335,2270,2270,2270,2270,0
20231211,181200,936198335,2270,2270,2270,2270,0
20231211,181100,936198335,2270,2270,2270,2270,0
20231211,181000,936198335,2270,2270,2270,2270,0
20231211,180900,936198335,2270,2270,2270,2270,0
20231211,180800,936198335,2270,2270,2270,2270,0
20231211,180700,936198335,2270,2270,2270,2270,0
20231211,180600,936198335,2270,2270,2270,2270,0
20231211,180500,936198335,2270,2270,2270,2270,0
20231211,180400,936198335,2270,2270,2270,2270,0
20231211,180300,936198335,2270,2270,2270,2270,0
20231211,180200,936198335,2270,2270,2270,2270,0
20231211,180100,936198335,2270,2270,2270,2270,0
20231211,180000,936198335,2270,2270,2270,2270,0
20231211,175900,936198335,2270,2270,2270,2270,0
20231211,175800,936198335,2270,2270,2270,2270,3967
20231211,175700,936198335,2270,2270,2270,2270,0
20231211,175600,936198335,2270,2270,2270,2270,0
20231211,175500,936198335,2270,2270,2270,2270,0
20231211,175400,936198335,2270,2270,2270,2270,0
20231211,175300,936198335,2270,2270,2270,2270,0
20231211,175200,936198335,2270,2270,2270,2270,0
20231211,175100,936198335,2270,2270,2270,2270,0
20231211,175000,936198335,2270,2270,2270,2270,0
20231211,174900,936198335,2270,2270,2270,2270,0
20231211,174800,936198335,2270,2270,2270,2270,0
20231211,174700,936198335,2270,2270,2270,2270,0
20231211,174600,936198335,2270,2270,2270,2270,0
20231211,174500,936198335,2270,2270,2270,2270,0
20231211,174400,936198335,2270,2270,2270,2270,0
20231211,174300,936198335,2270,2270,2270,2270,0
20231211,174200,936198335,2270,2270,2270,2270,0
20231211,174100,936198335,2270,2270,2270,2270,0
20231211,174000,936198335,2270,2270,2270,2270,0
20231211,173900,936198335,2270,2270,2270,2270,0
20231211,173800,936198335,2270,2270,2270,2270,0
20231211,173700,936198335,2270,2270,2270,2270,0
20231211,173600,936198335,2270,2270,2270,2270,0
20231211,173500,936198335,2270,2270,2270,2270,0
20231211,173400,936198335,2270,2270,2270,2270,0
20231211,173300,936198335,2270,2270,2270,2270,0
20231211,173200,936198335,2270,2270,2270,2270,0
20231211,173100,936198335,2270,2270,2270,2270,0
20231211,173000,936198335,2270,2270,2270,2270,0
20231211,172900,936198335,2270,2270,2270,2270,0
20231211,172800,936198335,2270,2270,2270,2270,3967
20231211,172700,936198335,2270,2270,2270,2270,0
20231211,172600,936198335,2270,2270,2270,2270,0
20231211,172500,936198335,2270,2270,2270,2270,0
20231211,172400,936198335,2270,2270,2270,2270,0
20231211,172300,936198335,2270,2270,2270,2270,0
20231211,172200,936198335,2270,2270,2270,2270,0
20231211,172100,936198335,2270,2270,2270,2270,0
20231211,172000,936198335,2270,2270,2270,2270,0
20231211,171900,936198335,2270,2270,2270,2270,0
20231211,171800,936198335,2270,2270,2270,2270,0
20231211,171700,936198335,2270,2270,2270,2270,0
20231211,171600,936198335,2270,2270,2270,2270,0
20231211,171500,936198335,2270,2270,2270,2270,0
20231211,171400,936198335,2270,2270,2270,2270,0
20231211,171300,936198335,2270,2270,2270,2270,0
20231211,171200,936198335,2270,2270,2270,2270,0
20231211,171100,936198335,2270,2270,2270,2270,0
20231211,171000,936198335,2270,2270,2270,2270,0
20231211,170900,936198335,2270,2270,2270,2270,0
20231211,170800,936198335,2270,2270,2270,2270,0
20231211,170700,936198335,2270,2270,2270,2270,0
20231211,170600,936198335,2270,2270,2270,2270,0
20231211,170500,936198335,2270,2270,2270,2270,0
20231211,170400,936198335,2270,2270,2270,2270,0
20231211,170300,936198335,2270,2270,2270,2270,0
20231211,170200,936198335,2270,2270,2270,2270,0
20231211,170100,936198335,2270,2270,2270,2270,0
20231211,170000,936198335,2270,2270,2270,2270,0
20231211,165900,936198335,2270,2270,2270,2270,0
20231211,165800,936198335,2270,2270,2270,2270,3967
20231211,165700,936198335,2270,2270,2270,2270,0
20231211,165600,936198335,2270,2270,2270,2270,0
20231211,165500,936198335,2270,2270,2270,2270,0
20231211,165400,936198335,2270,2270,2270,2270,0
20231211,165300,936198335,2270,2270,2270,2270,0
20231211,165200,936198335,2270,2270,2270,2270,0
20231211,165100,936198335,2270,2270,2270,2270,0
20231211,165000,936198335,2270,2270,2270,2270,0
20231211,164900,936198335,2270,2270,2270,2270,0
20231211,164800,936198335,2270,2270,2270,2270,0
20231211,164700,936198335,2270,2270,2270,2270,0
20231211,164600,936198335,2270,2270,2270,2270,0
20231211,164500,936198335,2270,2270,2270,2270,0
20231211,164400,936198335,2270,2270,2270,2270,0
20231211,164300,936198335,2270,2270,2270,2270,0
20231211,164200,936198335,2270,2270,2270,2270,0
20231211,164100,936198335,2270,2270,2270,2270,0
20231211,164000,936198335,2270,2270,2270,2270,0
20231211,163900,936198335,2270,2270,2270,2270,0
20231211,163800,936198335,2270,2270,2270,2270,0
20231211,163700,936198335,2270,2270,2270,2270,0
20231211,163600,936198335,2270,2270,2270,2270,0
20231211,163500,936198335,2270,2270,2270,2270,0
20231211,163400,936198335,2270,2270,2270,2270,0
20231211,163300,936198335,2270,2270,2270,2270,0
20231211,163200,936198335,2270,2270,2270,2270,0
20231211,163100,936198335,2270,2270,2270,2270,0
20231211,163000,936198335,2270,2270,2270,2270,0
20231211,162900,936198335,2270,2270,2270,2270,0
20231211,162800,936198335,2270,2270,2270,2270,3967
20231211,162700,936198335,2270,2270,2270,2270,0
20231211,162600,936198335,2270,2270,2270,2270,0
20231211,162500,936198335,2270,2270,2270,2270,0
20231211,162400,936198335,2270,2270,2270,2270,0
20231211,162300,936198335,2270,2270,2270,2270,0
20231211,162200,936198335,2270,2270,2270,2270,0
20231211,162100,936198335,2270,2270,2270,2270,0
20231211,162000,936198335,2270,2270,2270,2270,0
20231211,161900,936198335,2270,2270,2270,2270,0
20231211,161800,936198335,2270,2270,2270,2270,0
20231211,161700,936198335,2270,2270,2270,2270,0
20231211,161600,936198335,2270,2270,2270,2270,0
20231211,161500,936198335,2270,2270,2270,2270,0
20231211,161400,936198335,2270,2270,2270,2270,0
20231211,161300,936198335,2270,2270,2270,2270,0
20231211,161200,936198335,2270,2270,2270,2270,0
20231211,161100,936198335,2270,2270,2270,2270,0
20231211,161000,936198335,2270,2270,2270,2270,0
20231211,160900,936198335,2270,2270,2270,2270,0
20231211,160800,936198335,2270,2270,2270,2270,0
20231211,160700,936198335,2270,2270,2270,2270,0
20231211,160600,936198335,2270,2270,2270,2270,0
20231211,160500,936198335,2270,2270,2270,2270,0
20231211,160400,936198335,2270,2270,2270,2270,0
20231211,160300,936198335,2270,2270,2270,2270,0
20231211,160200,936198335,2270,2270,2270,2270,0
20231211,160100,936198335,2270,2270,2270,2270,0
20231211,160000,936198335,2270,2270,2270,2270,0
20231211,155900,936198335,2270,2270,2270,2270,0
20231211,155800,936198335,2270,2270,2270,2270,3967
20231211,155700,936198335,2270,2270,2270,2270,0
20231211,155600,936198335,2270,2270,2270,2270,0
20231211,155500,936198335,2270,2270,2270,2270,0
20231211,155400,936198335,2270,2270,2270,2270,0
20231211,155300,936198335,2270,2270,2270,2270,0
20231211,155200,936198335,2270,2270,2270,2270,0
20231211,155100,936198335,2270,2270,2270,2270,0
20231211,155000,936198335,2270,2270,2270,2270,0
20231211,154900,936198335,2270,2270,2270,2270,0
20231211,154800,936198335,2270,2270,2270,2270,0
20231211,154700,936198335,2270,2270,2270,2270,0
20231211,154600,936198335,2270,2270,2270,2270,0
20231211,154500,936198335,2270,2270,2270,2270,0
20231211,154400,936198335,2270,2270,2270,2270,0
20231211,154300,936198335,2270,2270,2270,2270,0
20231211,154200,936198335,2270,2270,2270,2270,0
20231211,154100,936198335,2270,2270,2270,2270,0
20231211,154000,936198335,2270,2270,2270,2270,0
20231211,153900,936198335,2270,2270,2270,2270,0
20231211,153800,936198335,2270,2270,2270,2270,0
20231211,153700,936198335,2270,2270,2270,2270,0
20231211,153600,936198335,2270,2270,2270,2270,0
20231211,153500,936198335,2270,2270,2270,2270,0
20231211,153400,936198335,2270,2270,2270,2270,0
20231211,153300,936198335,2270,2270,2270,2270,0
20231211,153200,936198335,2270,2270,2270,2270,0
20231211,153100,936198335,2270,2270,2270,2270,0
20231211,153000,936198335,2270,2270,2270,2270,3967
20231211,152900,927193245,2275,2275,2275,2275,0
20231211,152800,927193245,2275,2275,2275,2275,0
20231211,152700,927193245,2275,2275,2275,2275,0
20231211,152600,927193245,2275,2275,2275,2275,0
20231211,152500,927193245,2275,2275,2275,2275,0
20231211,152400,927193245,2275,2275,2275,2275,0
20231211,152300,927193245,2275,2275,2275,2275,0
20231211,152200,927193245,2275,2275,2275,2275,0
20231211,152100,927193245,2275,2275,2275,2275,0
20231211,152000,927193245,2275,2275,2275,2275,0
20231211,151900,927193245,2275,2270,2275,2265,207
20231211,151800,926724255,2275,2275,2275,2275,40
20231211,151700,926633255,2275,2275,2275,2275,0
20231211,151600,926633255,2275,2275,2275,2275,2
20231211,151500,926628705,2265,2270,2275,2265,1110
20231211,151400,924110320,2275,2275,2275,2275,37
20231211,151300,924026145,2270,2270,2270,2270,0
20231211,151200,924026145,2270,2270,2270,2270,3058
20231211,151100,917084485,2270,2270,2270,2270,872
20231211,151000,915105045,2270,2270,2270,2270,10003
20231211,150900,892398235,2270,2265,2270,2265,1125
20231211,150800,889849990,2265,2270,2270,2265,876
20231211,150700,887865845,2265,2270,2270,2265,523
20231211,150600,886681135,2265,2265,2265,2265,910
20231211,150500,884619985,2270,2265,2270,2265,203
20231211,150400,884160175,2270,2270,2270,2270,24
20231211,150300,884105695,2270,2265,2270,2260,496
20231211,150200,882982450,2265,2270,2270,2265,1003
20231211,150100,880710640,2270,2270,2270,2265,92
20231211,150000,880502200,2265,2265,2265,2265,495
20231211,145900,879381025,2270,2270,2270,2270,8
20231211,145800,879362865,2270,2265,2270,2265,2112
20231211,145700,874579170,2265,2265,2265,2265,560
20231211,145600,873310770,2270,2270,2270,2270,60
20231211,145500,873174570,2270,2270,2270,2270,0
20231211,145400,873174570,2270,2265,2270,2265,503
20231211,145300,872035235,2265,2270,2270,2265,20
20231211,145200,871989910,2270,2270,2270,2270,1
20231211,145100,871987640,2265,2265,2265,2265,495
20231211,145000,870866465,2265,2270,2270,2265,75
20231211,144900,870696550,2270,2270,2270,2265,214
20231211,144800,870211770,2270,2265,2270,2265,601
20231211,144700,868850490,2270,2265,2270,2265,293
20231211,144600,868186805,2270,2270,2270,2270,6
20231211,144500,868173185,2270,2265,2270,2265,497
20231211,144400,867047470,2270,2265,2270,2265,101
20231211,144300,866818700,2270,2270,2270,2270,3005
20231211,144200,859997350,2270,2265,2270,2265,976
20231211,144100,857786645,2265,2265,2265,2265,220
20231211,144000,857288345,2270,2270,2270,2270,156
20231211,143900,856934225,2270,2265,2270,2265,499
20231211,143800,855803970,2270,2270,2270,2270,5
20231211,143700,855792620,2270,2270,2270,2270,5
20231211,143600,855781270,2270,2265,2270,2260,3518
20231211,143500,847815370,2265,2265,2265,2265,117
20231211,143400,847550365,2265,2265,2265,2265,1008
20231211,143300,845267245,2265,2265,2265,2260,3328
20231211,143200,837731810,2265,2265,2265,2265,692
20231211,143100,836164430,2270,2270,2270,2270,6
20231211,143000,836150810,2265,2270,2270,2265,4078
20231211,142900,826914115,2270,2270,2270,2270,0
20231211,142800,826914115,2270,2270,2270,2270,20
20231211,142700,826868715,2270,2265,2270,2265,501
20231211,142600,825733925,2265,2270,2270,2265,1337
20231211,142500,822704520,2270,2270,2270,2270,11
20231211,142400,822679550,2270,2270,2270,2265,514
20231211,142300,821515250,2270,2270,2270,2270,1
20231211,142200,821512980,2265,2265,2270,2265,314
20231211,142100,820801745,2265,2265,2265,2265,632
20231211,142000,819370265,2265,2265,2265,2265,1
20231211,141900,819368000,2265,2265,2265,2265,0
20231211,141800,819368000,2265,2270,2270,2265,500
20231211,141700,818235480,2270,2275,2275,2270,2566
20231211,141600,812410635,2270,2270,2270,2270,0
20231211,141500,812410635,2270,2270,2270,2270,1947
20231211,141400,807990945,2275,2275,2275,2275,16
20231211,141300,807954545,2275,2275,2275,2275,0
20231211,141200,807954545,2275,2270,2275,2270,502
20231211,141100,806814980,2275,2275,2275,2275,230
20231211,141000,806291730,2275,2275,2275,2275,1
20231211,140900,806289455,2275,2270,2275,2270,4405
20231211,140800,796290080,2270,2270,2275,2270,810
20231211,140700,794451350,2270,2270,2270,2270,0
20231211,140600,794451350,2270,2270,2270,2270,496
20231211,140500,793325430,2270,2270,2270,2270,21
20231211,140400,793277760,2270,2275,2275,2270,55
20231211,140300,793152860,2275,2270,2275,2270,501
20231211,140200,792015565,2275,2275,2275,2275,346
20231211,140100,791228415,2275,2275,2275,2275,1510
20231211,140000,787793165,2275,2270,2275,2270,497
20231211,135900,786664970,2270,2275,2275,2270,1486
20231211,135800,783291720,2270,2275,2275,2270,27
20231211,135700,783230400,2270,2270,2270,2270,496
20231211,135600,782104480,2275,2275,2275,2275,5
20231211,135500,782093105,2270,2270,2270,2270,500
20231211,135400,780958105,2270,2270,2270,2270,496
20231211,135300,779832185,2270,2270,2270,2270,0
20231211,135200,779832185,2270,2270,2270,2270,0
20231211,135100,779832185,2270,2280,2280,2270,1500
20231211,135000,776419415,2280,2280,2280,2275,507
20231211,134900,775263465,2280,2280,2280,2280,13
20231211,134800,775233825,2275,2275,2275,2275,626
20231211,134700,773809675,2280,2280,2280,2280,47
20231211,134600,773702515,2275,2275,2275,2275,176
20231211,134500,773302115,2270,2275,2275,2270,496
20231211,134400,772176170,2275,2275,2275,2275,2939
20231211,134300,765489945,2280,2275,2280,2275,4866
20231211,134200,754419770,2275,2280,2280,2275,3175
20231211,134100,747196590,2280,2280,2280,2280,0
20231211,134000,747196590,2280,2280,2280,2280,10
20231211,133900,747173790,2280,2275,2280,2275,501
20231211,133800,746033990,2275,2280,2280,2275,1020
20231211,133700,743713390,2280,2280,2280,2275,1515
20231211,133600,740266690,2280,2275,2280,2275,502
20231211,133500,739124610,2280,2280,2280,2280,0
20231211,133400,739124610,2280,2275,2280,2275,20
20231211,133300,739079085,2280,2275,2280,2275,517
20231211,133200,737902885,2280,2280,2280,2280,0
20231211,133100,737902885,2280,2275,2280,2275,37
20231211,133000,737818675,2275,2275,2275,2275,520
20231211,132900,736635675,2280,2280,2280,2280,5
20231211,132800,736624275,2275,2275,2275,2275,926
20231211,132700,734517625,2275,2275,2280,2275,5235
20231211,132600,722607975,2280,2280,2280,2280,10
20231211,132500,722585175,2280,2280,2280,2280,0
20231211,132400,722585175,2280,2275,2280,2275,502
20231211,132300,721443095,2280,2275,2280,2275,29
20231211,132200,721377095,2275,2275,2275,2275,0
20231211,132100,721377095,2275,2275,2275,2275,497
20231211,132000,720246420,2275,2275,2275,2275,19
20231211,131900,720203195,2275,2275,2275,2275,116
20231211,131800,719939295,2275,2275,2275,2275,497
20231211,131700,718808620,2280,2280,2280,2280,5
20231211,131600,718797220,2280,2280,2280,2280,10
20231211,131500,718774420,2280,2275,2280,2275,589
20231211,131400,717433985,2280,2280,2280,2280,5
20231211,131300,717422585,2280,2280,2280,2280,60
20231211,131200,717285785,2280,2275,2280,2275,1834
20231211,131100,713106750,2280,2280,2280,2280,10
20231211,131000,713083950,2280,2280,2280,2280,6
20231211,130900,713070270,2280,2275,2280,2275,499
20231211,130800,711935035,2280,2280,2280,2280,20
20231211,130700,711889435,2275,2275,2275,2275,884
20231211,130600,709878335,2275,2280,2280,2275,591
20231211,130500,708533555,2280,2280,2280,2280,30
20231211,130400,708465155,2275,2275,2275,2275,20
20231211,130300,708419655,2275,2275,2275,2275,497
20231211,130200,707288980,2280,2280,2280,2280,211
20231211,130100,706807900,2280,2280,2280,2280,5
20231211,130000,706796500,2275,2275,2275,2275,1097
20231211,125900,704300825,2280,2280,2280,2280,10
20231211,125800,704278025,2280,2280,2280,2280,5
20231211,125700,704266625,2275,2275,2280,2275,529
20231211,125600,703063035,2275,2275,2275,2275,10
20231211,125500,703040285,2275,2275,2275,2275,110
20231211,125400,702790035,2275,2280,2280,2275,506
20231211,125300,701638860,2275,2280,2280,2275,499
20231211,125200,700503375,2280,2280,2280,2280,153
20231211,125100,700154535,2275,2280,2280,2275,502
20231211,125000,699012460,2280,2280,2280,2280,5
20231211,124900,699001060,2280,2280,2280,2275,14
20231211,124800,698969180,2275,2275,2280,2275,585
20231211,124700,697638260,2280,2280,2280,2280,24
20231211,124600,697583540,2280,2280,2280,2280,10
20231211,124500,697560740,2280,2275,2280,2275,498
20231211,124400,696427785,2280,2280,2280,2280,1
20231211,124300,696425505,2280,2280,2280,2280,17
20231211,124200,696386745,2280,2275,2280,2275,503
20231211,124100,695242390,2280,2280,2280,2280,347
20231211,124000,694451230,2280,2280,2280,2280,460
20231211,123900,693402430,2275,2275,2275,2275,697
20231211,123800,691816755,2275,2280,2280,2275,17
20231211,123700,691778035,2270,2280,2280,2270,1825
20231211,123600,687634880,2280,2270,2280,2270,503
20231211,123500,686493020,2275,2275,2275,2275,797
20231211,123400,684679845,2275,2275,2275,2275,1227
20231211,123300,681888420,2275,2270,2275,2270,1872
20231211,123200,677632360,2270,2270,2270,2270,0
20231211,123100,677632360,2270,2265,2270,2265,1288
20231211,123000,674708900,2270,2270,2270,2265,510
20231211,122900,673553690,2270,2270,2270,2270,20
20231211,122800,673508290,2270,2270,2270,2265,230
20231211,122700,672986240,2270,2265,2270,2265,1038
20231211,122600,670632470,2270,2270,2270,2270,66
20231211,122500,670482650,2270,2270,2270,2270,0
20231211,122400,670482650,2270,2265,2270,2265,503
20231211,122300,669343330,2270,2270,2270,2270,353
20231211,122200,668542020,2270,2275,2275,2265,2300
20231211,122100,663331385,2270,2265,2270,2265,666
20231211,122000,661822305,2270,2270,2270,2270,102
20231211,121900,661590765,2265,2275,2275,2265,45
20231211,121800,661488790,2265,2270,2270,2265,548
20231211,121700,660247545,2270,2265,2270,2265,2010
20231211,121600,655684870,2270,2265,2270,2265,51
20231211,121500,655569275,2265,2265,2265,2265,1217
20231211,121400,652812770,2265,2265,2265,2265,0
20231211,121300,652812770,2265,2270,2270,2265,129
20231211,121200,652520560,2265,2270,2270,2265,504
20231211,121100,651378975,2270,2265,2270,2265,122
20231211,121000,651102465,2265,2265,2265,2265,17
20231211,120900,651063960,2265,2260,2265,2260,2106
20231211,120800,646304365,2260,2260,2260,2260,500
20231211,120700,645174365,2260,2260,2260,2260,2
20231211,120600,645169845,2260,2265,2265,2260,499
20231211,120500,644040560,2265,2265,2265,2265,11
20231211,120400,644015645,2265,2265,2265,2265,1547
20231211,120300,640511690,2265,2265,2265,2260,847
20231211,120200,638595730,2265,2265,2265,2265,0
20231211,120100,638595730,2265,2265,2265,2265,866
20231211,120000,636634240,2265,2265,2265,2260,1519
20231211,115900,633201200,2265,2265,2265,2260,9280
20231211,115800,612190500,2265,2270,2270,2265,311
20231211,115700,611486030,2270,2270,2270,2270,751
20231211,115600,609781260,2270,2270,2270,2270,50
20231211,115500,609667760,2275,2275,2275,2275,20
20231211,115400,609622260,2275,2265,2275,2265,501
20231211,115300,608487475,2265,2275,2275,2265,2
20231211,115200,608482935,2275,2265,2275,2265,112
20231211,115100,608229135,2265,2275,2275,2265,504
20231211,115000,607087525,2275,2275,2275,2275,0
20231211,114900,607087525,2275,2275,2275,2275,6
20231211,114800,607073875,2265,2270,2270,2265,499
20231211,114700,605942570,2275,2275,2275,2275,15
20231211,114600,605908445,2270,2270,2270,2270,1076
20231211,114500,603465925,2270,2265,2270,2265,1180
20231211,114400,600789820,2270,2270,2270,2270,200
20231211,114300,600335820,2270,2270,2270,2270,7
20231211,114200,600319930,2265,2265,2265,2265,1014
20231211,114100,598023220,2270,2270,2270,2270,7
20231211,114000,598007330,2265,2265,2265,2265,0
20231211,113900,598007330,2265,2265,2265,2265,499
20231211,113800,596877095,2270,2270,2270,2270,11
20231211,113700,596852125,2270,2270,2270,2270,1000
20231211,113600,594582125,2270,2265,2270,2265,513
20231211,113500,593420115,2270,2270,2275,2270,1125
20231211,113400,590861315,2270,2270,2270,2270,11
20231211,113300,590836345,2270,2265,2270,2265,765
20231211,113200,589103585,2270,2270,2270,2270,142
20231211,113100,588781245,2265,2265,2265,2265,110
20231211,113000,588532095,2265,2265,2270,2265,3932
20231211,112900,579624115,2265,2265,2265,2265,0
20231211,112800,579624115,2265,2265,2265,2265,330
20231211,112700,578876665,2265,2275,2275,2265,3397
20231211,112600,571166095,2275,2275,2275,2275,6
20231211,112500,571152445,2270,2270,2275,2270,2306
20231211,112400,565917795,2270,2270,2270,2270,504
20231211,112300,564773715,2270,2270,2270,2270,9
20231211,112200,564753285,2270,2270,2270,2270,2
20231211,112100,564748745,2270,2275,2275,2270,1499
20231211,112000,561341015,2275,2275,2275,2275,17
20231211,111900,561302340,2275,2275,2275,2275,31
20231211,111800,561231815,2275,2270,2275,2270,501
20231211,111700,560094535,2275,2275,2275,2275,1050
20231211,111600,557705785,2275,2275,2275,2275,7
20231211,111500,557689860,2270,2270,2270,2270,2207
20231211,111400,552679970,2270,2270,2270,2270,661
20231211,111300,551179500,2275,2270,2275,2270,125
20231211,111200,550895725,2265,2265,2265,2265,500
20231211,111100,549763225,2265,2265,2265,2265,144
20231211,111000,549437065,2275,2275,2275,2275,322
20231211,110900,548704515,2275,2270,2275,2265,1949
20231211,110800,544282900,2270,2270,2270,2270,300
20231211,110700,543601900,2275,2270,2275,2270,6
20231211,110600,543588255,2275,2270,2275,2265,652
20231211,110500,542110695,2275,2275,2275,2275,1
20231211,110400,542108420,2275,2275,2275,2275,893
20231211,110300,540076845,2275,2270,2275,2265,529
20231211,110200,538876075,2270,2270,2270,2270,47
20231211,110100,538769385,2275,2275,2275,2275,10
20231211,110000,538746635,2275,2270,2275,2265,504
20231211,105900,537604915,2270,2270,2270,2270,10
20231211,105800,537582215,2275,2275,2275,2275,5
20231211,105700,537570840,2265,2270,2270,2265,499
20231211,105600,536440600,2260,2260,2260,2260,0
20231211,105500,536440600,2260,2260,2260,2260,0
20231211,105400,536440600,2260,2270,2270,2260,1520
20231211,105300,532992485,2270,2270,2270,2270,134
20231211,105200,532688305,2270,2270,2270,2270,1990
20231211,105100,528171005,2270,2270,2270,2270,546
20231211,105000,526931585,2275,2275,2275,2275,5
20231211,104900,526920210,2275,2275,2275,2275,34
20231211,104800,526842860,2275,2270,2275,2270,514
20231211,104700,525676005,2275,2275,2275,2275,460
20231211,104600,524629505,2275,2275,2275,2275,10
20231211,104500,524606755,2275,2275,2275,2270,1015
20231211,104400,522300125,2275,2275,2275,2275,15
20231211,104300,522266000,2270,2270,2270,2270,0
20231211,104200,522266000,2270,2270,2270,2270,1291
20231211,104100,519335430,2270,2270,2270,2270,0
20231211,104000,519335430,2270,2270,2270,2270,352
20231211,103900,518536390,2270,2270,2270,2260,11015
20231211,103800,493535415,2275,2270,2275,2270,1536
20231211,103700,490048515,2275,2275,2275,2275,2
20231211,103600,490043965,2275,2265,2275,2260,501
20231211,103500,488911255,2275,2270,2275,2270,699
20231211,103400,487324520,2270,2270,2270,2270,220
20231211,103300,486825120,2270,2265,2270,2260,3500
20231211,103200,478912525,2270,2270,2270,2270,100
20231211,103100,478685525,2270,2270,2270,2270,15
20231211,103000,478651475,2265,2265,2265,2260,1006
20231211,102900,476375380,2265,2265,2265,2265,0
20231211,102800,476375380,2265,2270,2270,2260,520
20231211,102700,475198530,2270,2265,2270,2260,724
20231211,102600,473560030,2265,2270,2270,2265,552
20231211,102500,472309745,2270,2270,2270,2270,0
20231211,102400,472309745,2270,2260,2270,2260,958
20231211,102300,470143210,2265,2270,2270,2265,273
20231211,102200,469523550,2270,2270,2270,2270,20
20231211,102100,469478150,2270,2260,2270,2260,500
20231211,102000,468348140,2270,2270,2270,2260,1268
20231211,101900,465481105,2265,2265,2265,2260,2066
20231211,101800,460804400,2265,2270,2270,2260,873
20231211,101700,458829420,2270,2270,2270,2270,0
20231211,101600,458829420,2270,2270,2270,2270,2
20231211,101500,458824880,2260,2265,2265,2260,499
20231211,101400,457696140,2260,2270,2270,2260,4025
20231211,101300,448595935,2265,2265,2265,2265,220
20231211,101200,448097635,2265,2270,2270,2265,1104
20231211,101100,445596575,2270,2270,2270,2270,1102
20231211,101000,443095035,2265,2265,2265,2265,3282
20231211,100900,435661305,2265,2265,2265,2260,10096
20231211,100800,412796360,2270,2270,2270,2270,80
20231211,100700,412614760,2270,2270,2270,2270,1
20231211,100600,412612490,2270,2265,2270,2265,610
20231211,100500,411230830,2270,2275,2275,2270,3896
20231211,100400,402386610,2275,2275,2275,2275,108
20231211,100300,402140910,2275,2270,2275,2270,585
20231211,100200,400812535,2270,2270,2270,2270,11317
20231211,100100,375122945,2275,2275,2275,2275,100
20231211,100000,374895445,2270,2270,2275,2270,574
20231211,095900,373592395,2275,2275,2275,2275,84
20231211,095800,373401295,2270,2270,2270,2270,7
20231211,095700,373385405,2270,2270,2270,2270,540
20231211,095600,372159605,2270,2270,2270,2270,988
20231211,095500,369916845,2275,2275,2275,2275,101
20231211,095400,369687070,2275,2270,2275,2270,3505
20231211,095300,361730695,2275,2275,2275,2275,455
20231211,095200,360695570,2270,2275,2275,2270,3565
20231211,095100,352602935,2275,2270,2275,2270,2046
20231211,095000,347958290,2275,2275,2280,2270,4157
20231211,094900,338515680,2275,2280,2280,2275,3175
20231211,094800,331292545,2280,2275,2280,2275,2003
20231211,094700,326735705,2275,2275,2275,2275,0
20231211,094600,326735705,2275,2280,2280,2275,4079
20231211,094500,317439350,2285,2285,2285,2280,2718
20231211,094400,311231760,2280,2280,2280,2280,552
20231211,094300,309973200,2280,2275,2280,2275,153
20231211,094200,309624960,2275,2280,2280,2275,1501
20231211,094100,306210055,2280,2280,2280,2280,200
20231211,094000,305754055,2280,2285,2285,2280,456
20231211,093900,304714250,2285,2295,2295,2285,822
20231211,093800,302835890,2295,2290,2295,2285,4205
20231211,093700,293194705,2290,2295,2295,2290,1130
20231211,093600,290601570,2295,2295,2295,2290,1298
20231211,093500,287628000,2295,2290,2295,2290,1111
20231211,093400,285083770,2290,2295,2295,2290,314
20231211,093300,284364685,2295,2290,2295,2285,4586
20231211,093200,273865205,2290,2285,2290,2285,2109
20231211,093100,269046000,2275,2280,2280,2275,10190
20231211,093000,245855265,2285,2285,2285,2285,1006
20231211,092900,243556555,2280,2285,2285,2280,360
20231211,092800,242734205,2285,2285,2285,2285,71
20231211,092700,242571970,2290,2290,2290,2275,857
20231211,092600,240615480,2290,2285,2290,2280,1004
20231211,092500,238326315,2280,2280,2280,2280,300
20231211,092400,237642315,2280,2290,2290,2280,3399
20231211,092300,229888165,2285,2290,2290,2285,631
20231211,092200,228445330,2290,2280,2295,2280,2022
20231211,092100,223814955,2295,2280,2295,2280,503
20231211,092000,222668070,2280,2290,2290,2280,7111
20231211,091900,206404165,2290,2290,2295,2285,6844
20231211,091800,190736980,2290,2290,2290,2275,1426
20231211,091700,187480090,2290,2280,2290,2280,40044
20231211,091600,96080640,2280,2280,2280,2275,1349
20231211,091500,93004970,2285,2285,2285,2280,548
20231211,091400,91755515,2280,2280,2285,2280,3587
20231211,091300,83577140,2275,2275,2275,2270,1703
20231211,091200,79702840,2270,2275,2275,2270,503
20231211,091100,78561015,2275,2275,2275,2270,317
20231211,091000,77840170,2275,2275,2280,2275,863
20231211,090900,75876830,2275,2275,2275,2270,790
20231211,090800,74081385,2275,2285,2285,2275,606
20231211,090700,72699700,2275,2280,2285,2275,1678
20231211,090600,68875560,2280,2275,2280,2260,11238
20231211,090500,43316160,2275,2270,2275,2265,2422
20231211,090400,37822250,2275,2275,2275,2270,65
20231211,090300,37674680,2275,2265,2275,2260,2993
20231211,090200,30907090,2260,2265,2265,2260,1621
20231211,090100,27239325,2260,2260,2265,2260,2288
20231211,090000,22068440,2260,2275,2275,2255,9736