stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,195700,846366900,2275,2275,2275,2275,34886
20231220,195600,846366900,2275,2275,2275,2275,0
20231220,195500,846366900,2275,2275,2275,2275,0
20231220,195400,846366900,2275,2275,2275,2275,0
20231220,195300,846366900,2275,2275,2275,2275,0
20231220,195200,846366900,2275,2275,2275,2275,0
20231220,195100,846366900,2275,2275,2275,2275,0
20231220,195000,846366900,2275,2275,2275,2275,0
20231220,194900,846366900,2275,2275,2275,2275,0
20231220,194800,846366900,2275,2275,2275,2275,0
20231220,194700,846366900,2275,2275,2275,2275,0
20231220,194600,846366900,2275,2275,2275,2275,0
20231220,194500,846366900,2275,2275,2275,2275,0
20231220,194400,846366900,2275,2275,2275,2275,0
20231220,194300,846366900,2275,2275,2275,2275,0
20231220,194200,846366900,2275,2275,2275,2275,0
20231220,194100,846366900,2275,2275,2275,2275,0
20231220,194000,846366900,2275,2275,2275,2275,0
20231220,193900,846366900,2275,2275,2275,2275,0
20231220,193800,846366900,2275,2275,2275,2275,0
20231220,193700,846366900,2275,2275,2275,2275,0
20231220,193600,846366900,2275,2275,2275,2275,0
20231220,193500,846366900,2275,2275,2275,2275,0
20231220,193400,846366900,2275,2275,2275,2275,0
20231220,193300,846366900,2275,2275,2275,2275,0
20231220,193200,846366900,2275,2275,2275,2275,0
20231220,193100,846366900,2275,2275,2275,2275,0
20231220,193000,846366900,2275,2275,2275,2275,0
20231220,192900,846366900,2275,2275,2275,2275,0
20231220,192800,846366900,2275,2275,2275,2275,0
20231220,192700,846366900,2275,2275,2275,2275,34886
20231220,192600,846366900,2275,2275,2275,2275,0
20231220,192500,846366900,2275,2275,2275,2275,0
20231220,192400,846366900,2275,2275,2275,2275,0
20231220,192300,846366900,2275,2275,2275,2275,0
20231220,192200,846366900,2275,2275,2275,2275,0
20231220,192100,846366900,2275,2275,2275,2275,0
20231220,192000,846366900,2275,2275,2275,2275,0
20231220,191900,846366900,2275,2275,2275,2275,0
20231220,191800,846366900,2275,2275,2275,2275,0
20231220,191700,846366900,2275,2275,2275,2275,0
20231220,191600,846366900,2275,2275,2275,2275,0
20231220,191500,846366900,2275,2275,2275,2275,0
20231220,191400,846366900,2275,2275,2275,2275,0
20231220,191300,846366900,2275,2275,2275,2275,0
20231220,191200,846366900,2275,2275,2275,2275,0
20231220,191100,846366900,2275,2275,2275,2275,0
20231220,191000,846366900,2275,2275,2275,2275,0
20231220,190900,846366900,2275,2275,2275,2275,0
20231220,190800,846366900,2275,2275,2275,2275,0
20231220,190700,846366900,2275,2275,2275,2275,0
20231220,190600,846366900,2275,2275,2275,2275,0
20231220,190500,846366900,2275,2275,2275,2275,0
20231220,190400,846366900,2275,2275,2275,2275,0
20231220,190300,846366900,2275,2275,2275,2275,0
20231220,190200,846366900,2275,2275,2275,2275,0
20231220,190100,846366900,2275,2275,2275,2275,0
20231220,190000,846366900,2275,2275,2275,2275,0
20231220,185900,846366900,2275,2275,2275,2275,0
20231220,185800,846366900,2275,2275,2275,2275,0
20231220,185700,846366900,2275,2275,2275,2275,34886
20231220,185600,846366900,2275,2275,2275,2275,0
20231220,185500,846366900,2275,2275,2275,2275,0
20231220,185400,846366900,2275,2275,2275,2275,0
20231220,185300,846366900,2275,2275,2275,2275,0
20231220,185200,846366900,2275,2275,2275,2275,0
20231220,185100,846366900,2275,2275,2275,2275,0
20231220,185000,846366900,2275,2275,2275,2275,0
20231220,184900,846366900,2275,2275,2275,2275,0
20231220,184800,846366900,2275,2275,2275,2275,0
20231220,184700,846366900,2275,2275,2275,2275,0
20231220,184600,846366900,2275,2275,2275,2275,0
20231220,184500,846366900,2275,2275,2275,2275,0
20231220,184400,846366900,2275,2275,2275,2275,0
20231220,184300,846366900,2275,2275,2275,2275,0
20231220,184200,846366900,2275,2275,2275,2275,0
20231220,184100,846366900,2275,2275,2275,2275,0
20231220,184000,846366900,2275,2275,2275,2275,0
20231220,183900,846366900,2275,2275,2275,2275,0
20231220,183800,846366900,2275,2275,2275,2275,0
20231220,183700,846366900,2275,2275,2275,2275,0
20231220,183600,846366900,2275,2275,2275,2275,0
20231220,183500,846366900,2275,2275,2275,2275,0
20231220,183400,846366900,2275,2275,2275,2275,0
20231220,183300,846366900,2275,2275,2275,2275,0
20231220,183200,846366900,2275,2275,2275,2275,0
20231220,183100,846366900,2275,2275,2275,2275,0
20231220,183000,846366900,2275,2275,2275,2275,0
20231220,182900,846366900,2275,2275,2275,2275,0
20231220,182800,846366900,2275,2275,2275,2275,0
20231220,182700,846366900,2275,2275,2275,2275,34886
20231220,182600,846366900,2275,2275,2275,2275,0
20231220,182500,846366900,2275,2275,2275,2275,0
20231220,182400,846366900,2275,2275,2275,2275,0
20231220,182300,846366900,2275,2275,2275,2275,0
20231220,182200,846366900,2275,2275,2275,2275,0
20231220,182100,846366900,2275,2275,2275,2275,0
20231220,182000,846366900,2275,2275,2275,2275,0
20231220,181900,846366900,2275,2275,2275,2275,0
20231220,181800,846366900,2275,2275,2275,2275,0
20231220,181700,846366900,2275,2275,2275,2275,0
20231220,181600,846366900,2275,2275,2275,2275,0
20231220,181500,846366900,2275,2275,2275,2275,0
20231220,181400,846366900,2275,2275,2275,2275,0
20231220,181300,846366900,2275,2275,2275,2275,0
20231220,181200,846366900,2275,2275,2275,2275,0
20231220,181100,846366900,2275,2275,2275,2275,0
20231220,181000,846366900,2275,2275,2275,2275,0
20231220,180900,846366900,2275,2275,2275,2275,0
20231220,180800,846366900,2275,2275,2275,2275,0
20231220,180700,846366900,2275,2275,2275,2275,0
20231220,180600,846366900,2275,2275,2275,2275,0
20231220,180500,846366900,2275,2275,2275,2275,0
20231220,180400,846366900,2275,2275,2275,2275,0
20231220,180300,846366900,2275,2275,2275,2275,0
20231220,180200,846366900,2275,2275,2275,2275,0
20231220,180100,846366900,2275,2275,2275,2275,0
20231220,180000,846366900,2275,2275,2275,2275,0
20231220,175900,846366900,2275,2275,2275,2275,0
20231220,175800,846366900,2275,2275,2275,2275,0
20231220,175700,846366900,2275,2275,2275,2275,34886
20231220,175600,846366900,2275,2275,2275,2275,0
20231220,175500,846366900,2275,2275,2275,2275,0
20231220,175400,846366900,2275,2275,2275,2275,0
20231220,175300,846366900,2275,2275,2275,2275,0
20231220,175200,846366900,2275,2275,2275,2275,0
20231220,175100,846366900,2275,2275,2275,2275,0
20231220,175000,846366900,2275,2275,2275,2275,0
20231220,174900,846366900,2275,2275,2275,2275,0
20231220,174800,846366900,2275,2275,2275,2275,0
20231220,174700,846366900,2275,2275,2275,2275,0
20231220,174600,846366900,2275,2275,2275,2275,0
20231220,174500,846366900,2275,2275,2275,2275,0
20231220,174400,846366900,2275,2275,2275,2275,0
20231220,174300,846366900,2275,2275,2275,2275,0
20231220,174200,846366900,2275,2275,2275,2275,0
20231220,174100,846366900,2275,2275,2275,2275,0
20231220,174000,846366900,2275,2275,2275,2275,0
20231220,173900,846366900,2275,2275,2275,2275,0
20231220,173800,846366900,2275,2275,2275,2275,0
20231220,173700,846366900,2275,2275,2275,2275,0
20231220,173600,846366900,2275,2275,2275,2275,0
20231220,173500,846366900,2275,2275,2275,2275,0
20231220,173400,846366900,2275,2275,2275,2275,0
20231220,173300,846366900,2275,2275,2275,2275,0
20231220,173200,846366900,2275,2275,2275,2275,0
20231220,173100,846366900,2275,2275,2275,2275,0
20231220,173000,846366900,2275,2275,2275,2275,0
20231220,172900,846366900,2275,2275,2275,2275,0
20231220,172800,846366900,2275,2275,2275,2275,0
20231220,172700,846366900,2275,2275,2275,2275,34886
20231220,172600,846366900,2275,2275,2275,2275,0
20231220,172500,846366900,2275,2275,2275,2275,0
20231220,172400,846366900,2275,2275,2275,2275,0
20231220,172300,846366900,2275,2275,2275,2275,0
20231220,172200,846366900,2275,2275,2275,2275,0
20231220,172100,846366900,2275,2275,2275,2275,0
20231220,172000,846366900,2275,2275,2275,2275,0
20231220,171900,846366900,2275,2275,2275,2275,0
20231220,171800,846366900,2275,2275,2275,2275,0
20231220,171700,846366900,2275,2275,2275,2275,0
20231220,171600,846366900,2275,2275,2275,2275,0
20231220,171500,846366900,2275,2275,2275,2275,0
20231220,171400,846366900,2275,2275,2275,2275,0
20231220,171300,846366900,2275,2275,2275,2275,0
20231220,171200,846366900,2275,2275,2275,2275,0
20231220,171100,846366900,2275,2275,2275,2275,0
20231220,171000,846366900,2275,2275,2275,2275,0
20231220,170900,846366900,2275,2275,2275,2275,0
20231220,170800,846366900,2275,2275,2275,2275,0
20231220,170700,846366900,2275,2275,2275,2275,0
20231220,170600,846366900,2275,2275,2275,2275,0
20231220,170500,846366900,2275,2275,2275,2275,0
20231220,170400,846366900,2275,2275,2275,2275,0
20231220,170300,846366900,2275,2275,2275,2275,0
20231220,170200,846366900,2275,2275,2275,2275,0
20231220,170100,846366900,2275,2275,2275,2275,0
20231220,170000,846366900,2275,2275,2275,2275,0
20231220,165900,846366900,2275,2275,2275,2275,0
20231220,165800,846366900,2275,2275,2275,2275,0
20231220,165700,846366900,2275,2275,2275,2275,34886
20231220,165600,846366900,2275,2275,2275,2275,0
20231220,165500,846366900,2275,2275,2275,2275,0
20231220,165400,846366900,2275,2275,2275,2275,0
20231220,165300,846366900,2275,2275,2275,2275,0
20231220,165200,846366900,2275,2275,2275,2275,0
20231220,165100,846366900,2275,2275,2275,2275,0
20231220,165000,846366900,2275,2275,2275,2275,0
20231220,164900,846366900,2275,2275,2275,2275,0
20231220,164800,846366900,2275,2275,2275,2275,0
20231220,164700,846366900,2275,2275,2275,2275,0
20231220,164600,846366900,2275,2275,2275,2275,0
20231220,164500,846366900,2275,2275,2275,2275,0
20231220,164400,846366900,2275,2275,2275,2275,0
20231220,164300,846366900,2275,2275,2275,2275,0
20231220,164200,846366900,2275,2275,2275,2275,0
20231220,164100,846366900,2275,2275,2275,2275,0
20231220,164000,846366900,2275,2275,2275,2275,0
20231220,163900,846366900,2275,2275,2275,2275,0
20231220,163800,846366900,2275,2275,2275,2275,0
20231220,163700,846366900,2275,2275,2275,2275,0
20231220,163600,846366900,2275,2275,2275,2275,0
20231220,163500,846366900,2275,2275,2275,2275,0
20231220,163400,846366900,2275,2275,2275,2275,0
20231220,163300,846366900,2275,2275,2275,2275,0
20231220,163200,846366900,2275,2275,2275,2275,0
20231220,163100,846366900,2275,2275,2275,2275,0
20231220,163000,846366900,2275,2275,2275,2275,0
20231220,162900,846366900,2275,2275,2275,2275,0
20231220,162800,846366900,2275,2275,2275,2275,0
20231220,162700,846366900,2275,2275,2275,2275,34886
20231220,162600,846366900,2275,2275,2275,2275,0
20231220,162500,846366900,2275,2275,2275,2275,0
20231220,162400,846366900,2275,2275,2275,2275,0
20231220,162300,846366900,2275,2275,2275,2275,0
20231220,162200,846366900,2275,2275,2275,2275,0
20231220,162100,846366900,2275,2275,2275,2275,0
20231220,162000,846366900,2275,2275,2275,2275,0
20231220,161900,846366900,2275,2275,2275,2275,0
20231220,161800,846366900,2275,2275,2275,2275,0
20231220,161700,846366900,2275,2275,2275,2275,0
20231220,161600,846366900,2275,2275,2275,2275,0
20231220,161500,846366900,2275,2275,2275,2275,0
20231220,161400,846366900,2275,2275,2275,2275,0
20231220,161300,846366900,2275,2275,2275,2275,0
20231220,161200,846366900,2275,2275,2275,2275,0
20231220,161100,846366900,2275,2275,2275,2275,0
20231220,161000,846366900,2275,2275,2275,2275,0
20231220,160900,846366900,2275,2275,2275,2275,0
20231220,160800,846366900,2275,2275,2275,2275,0
20231220,160700,846366900,2275,2275,2275,2275,0
20231220,160600,846366900,2275,2275,2275,2275,0
20231220,160500,846366900,2275,2275,2275,2275,0
20231220,160400,846366900,2275,2275,2275,2275,0
20231220,160300,846366900,2275,2275,2275,2275,0
20231220,160200,846366900,2275,2275,2275,2275,0
20231220,160100,846366900,2275,2275,2275,2275,0
20231220,160000,846366900,2275,2275,2275,2275,0
20231220,155900,846366900,2275,2275,2275,2275,0
20231220,155800,846366900,2275,2275,2275,2275,0
20231220,155700,846366900,2275,2275,2275,2275,34886
20231220,155600,846366900,2275,2275,2275,2275,0
20231220,155500,846366900,2275,2275,2275,2275,0
20231220,155400,846366900,2275,2275,2275,2275,0
20231220,155300,846366900,2275,2275,2275,2275,0
20231220,155200,846366900,2275,2275,2275,2275,0
20231220,155100,846366900,2275,2275,2275,2275,0
20231220,155000,846366900,2275,2275,2275,2275,0
20231220,154900,846366900,2275,2275,2275,2275,0
20231220,154800,846366900,2275,2275,2275,2275,0
20231220,154700,846366900,2275,2275,2275,2275,0
20231220,154600,846366900,2275,2275,2275,2275,0
20231220,154500,846366900,2275,2275,2275,2275,0
20231220,154400,846366900,2275,2275,2275,2275,0
20231220,154300,846366900,2275,2275,2275,2275,0
20231220,154200,846366900,2275,2275,2275,2275,0
20231220,154100,846366900,2275,2275,2275,2275,0
20231220,154000,846366900,2275,2275,2275,2275,0
20231220,153900,846366900,2275,2275,2275,2275,0
20231220,153800,846366900,2275,2275,2275,2275,0
20231220,153700,846366900,2275,2275,2275,2275,0
20231220,153600,846366900,2275,2275,2275,2275,0
20231220,153500,846366900,2275,2275,2275,2275,0
20231220,153400,846366900,2275,2275,2275,2275,0
20231220,153300,846366900,2275,2275,2275,2275,0
20231220,153200,846366900,2275,2275,2275,2275,0
20231220,153100,846366900,2275,2275,2275,2275,0
20231220,153000,846366900,2275,2275,2275,2275,34886
20231220,152900,767001250,2275,2275,2275,2275,0
20231220,152800,767001250,2275,2275,2275,2275,0
20231220,152700,767001250,2275,2275,2275,2275,0
20231220,152600,767001250,2275,2275,2275,2275,0
20231220,152500,767001250,2275,2275,2275,2275,0
20231220,152400,767001250,2275,2275,2275,2275,0
20231220,152300,767001250,2275,2275,2275,2275,0
20231220,152200,767001250,2275,2275,2275,2275,0
20231220,152100,767001250,2275,2275,2275,2275,0
20231220,152000,767001250,2275,2275,2275,2275,0
20231220,151900,767001250,2275,2270,2275,2270,500
20231220,151800,765865360,2275,2275,2275,2275,46
20231220,151700,765760710,2275,2275,2275,2275,24
20231220,151600,765706110,2275,2275,2275,2275,53
20231220,151500,765585535,2275,2270,2275,2270,807
20231220,151400,763753620,2275,2275,2275,2270,2357
20231220,151300,758395695,2275,2275,2275,2270,13
20231220,151200,758366125,2275,2275,2275,2275,0
20231220,151100,758366125,2275,2275,2275,2275,201
20231220,151000,757908850,2275,2275,2275,2270,1312
20231220,150900,754924475,2275,2275,2275,2275,11
20231220,150800,754899450,2270,2275,2275,2270,7
20231220,150700,754883545,2275,2270,2275,2270,3198
20231220,150600,747615595,2275,2275,2275,2275,14
20231220,150500,747583745,2275,2275,2275,2275,56
20231220,150400,747456345,2275,2275,2275,2275,47
20231220,150300,747349420,2275,2275,2275,2275,6
20231220,150200,747335770,2275,2275,2275,2275,266
20231220,150100,746730620,2270,2270,2270,2270,160
20231220,150000,746367420,2275,2270,2275,2270,3703
20231220,145900,737961095,2270,2270,2270,2270,100
20231220,145800,737734095,2275,2275,2275,2270,1740
20231220,145700,733780745,2275,2275,2275,2275,83
20231220,145600,733591920,2275,2270,2275,2270,57
20231220,145500,733462495,2275,2270,2275,2265,4793
20231220,145400,722596550,2275,2275,2275,2275,27
20231220,145300,722535125,2275,2275,2275,2270,56
20231220,145200,722407975,2275,2270,2275,2270,560
20231220,145100,721136765,2270,2270,2270,2265,244
20231220,145000,720582890,2270,2270,2270,2270,0
20231220,144900,720582890,2270,2270,2270,2270,207
20231220,144800,720113000,2270,2270,2270,2270,453
20231220,144700,719084690,2270,2270,2270,2270,1051
20231220,144600,716698920,2270,2270,2270,2270,4
20231220,144500,716689840,2270,2270,2270,2270,53
20231220,144400,716569530,2270,2275,2275,2270,47
20231220,144300,716462805,2275,2275,2275,2270,73
20231220,144200,716297070,2275,2275,2275,2270,1510
20231220,144100,712869245,2275,2275,2275,2275,107
20231220,144000,712625820,2275,2275,2275,2275,19
20231220,143900,712582595,2270,2270,2270,2270,1172
20231220,143800,709922155,2275,2270,2275,2270,260
20231220,143700,709331905,2275,2270,2275,2270,326
20231220,143600,708591870,2270,2270,2270,2270,2102
20231220,143500,703820330,2270,2265,2270,2265,53
20231220,143400,703700035,2270,2270,2270,2270,1023
20231220,143300,701377825,2270,2275,2275,2270,961
20231220,143200,699196345,2265,2275,2275,2265,656
20231220,143100,697707210,2275,2270,2275,2270,3
20231220,143000,697700390,2275,2275,2275,2275,3
20231220,142900,697693565,2275,2270,2275,2265,1248
20231220,142800,694860745,2270,2270,2270,2270,68
20231220,142700,694706385,2270,2270,2270,2270,639
20231220,142600,693255855,2270,2270,2270,2270,3874
20231220,142500,684461875,2270,2270,2270,2270,9
20231220,142400,684441445,2270,2270,2270,2270,717
20231220,142300,682813855,2270,2270,2270,2270,73
20231220,142200,682648145,2270,2270,2270,2270,76
20231220,142100,682475625,2270,2270,2275,2270,466
20231220,142000,681417800,2270,2270,2270,2270,1863
20231220,141900,677188790,2275,2275,2275,2275,3
20231220,141800,677181965,2275,2275,2275,2275,3
20231220,141700,677175140,2270,2270,2270,2270,34
20231220,141600,677097960,2270,2275,2275,2270,1158
20231220,141500,674469290,2275,2275,2275,2275,138
20231220,141400,674155340,2270,2270,2270,2270,2000
20231220,141300,669615340,2275,2275,2275,2275,8
20231220,141200,669597140,2275,2275,2275,2275,24
20231220,141100,669542540,2275,2275,2275,2275,9
20231220,141000,669522065,2270,2275,2275,2270,613
20231220,140900,668129530,2275,2275,2275,2275,3
20231220,140800,668122705,2275,2275,2275,2270,1161
20231220,140700,665486430,2275,2275,2275,2275,27
20231220,140600,665425005,2275,2275,2275,2275,0
20231220,140500,665425005,2275,2270,2275,2270,160
20231220,140400,665061755,2275,2275,2275,2275,53
20231220,140300,664941180,2275,2275,2275,2270,145
20231220,140200,664611515,2275,2275,2275,2275,3
20231220,140100,664604690,2275,2275,2275,2275,4
20231220,140000,664595590,2270,2275,2275,2270,3973
20231220,135900,655576860,2275,2275,2275,2275,32
20231220,135800,655504060,2275,2275,2275,2275,59
20231220,135700,655369835,2275,2275,2275,2270,59
20231220,135600,655235640,2275,2275,2275,2275,3
20231220,135500,655228815,2275,2270,2275,2270,252
20231220,135400,654656765,2275,2270,2275,2270,42
20231220,135300,654561400,2275,2275,2275,2275,3
20231220,135200,654554575,2275,2275,2275,2275,106
20231220,135100,654313425,2275,2275,2275,2275,3
20231220,135000,654306600,2275,2270,2275,2270,1020
20231220,134900,651991100,2275,2275,2275,2275,28
20231220,134800,651927400,2275,2270,2275,2270,5005
20231220,134700,640566025,2275,2275,2275,2275,446
20231220,134600,639551375,2275,2275,2275,2275,103
20231220,134500,639317050,2275,2275,2275,2270,462
20231220,134400,638266055,2275,2275,2275,2275,100
20231220,134300,638038555,2270,2275,2275,2270,104
20231220,134200,637802455,2270,2275,2275,2270,105
20231220,134100,637564080,2270,2270,2275,2270,183
20231220,134000,637148655,2275,2275,2275,2275,3
20231220,133900,637141830,2275,2275,2275,2275,13
20231220,133800,637112255,2275,2275,2275,2275,203
20231220,133700,636650430,2275,2275,2275,2275,3
20231220,133600,636643605,2275,2275,2275,2275,3
20231220,133500,636636780,2275,2275,2275,2275,3
20231220,133400,636629955,2275,2270,2275,2270,372
20231220,133300,635784500,2270,2275,2275,2270,61
20231220,133200,635645880,2275,2275,2275,2275,3
20231220,133100,635639055,2275,2275,2275,2275,54
20231220,133000,635516205,2270,2270,2270,2270,3508
20231220,132900,627553045,2270,2265,2270,2260,5383
20231220,132800,615369855,2270,2265,2270,2260,5005
20231220,132700,604049980,2270,2270,2270,2270,3
20231220,132600,604043170,2270,2270,2270,2265,964
20231220,132500,601859640,2265,2270,2270,2265,509
20231220,132400,600706710,2270,2270,2270,2270,107
20231220,132300,600463820,2270,2270,2270,2265,64
20231220,132200,600318590,2270,2270,2270,2270,71
20231220,132100,600157420,2270,2260,2270,2260,416
20231220,132000,599214120,2270,2265,2270,2265,2717
20231220,131900,593059520,2270,2270,2270,2270,67
20231220,131800,592907430,2270,2265,2270,2265,471
20231220,131700,591840590,2270,2270,2270,2270,3
20231220,131600,591833780,2270,2260,2270,2260,403
20231220,131500,590922970,2260,2270,2270,2260,10013
20231220,131400,568283785,2270,2270,2270,2270,6
20231220,131300,568270165,2270,2270,2270,2270,53
20231220,131200,568149855,2270,2270,2270,2265,577
20231220,131100,566842930,2270,2270,2270,2270,101
20231220,131000,566613660,2260,2270,2270,2260,4522
20231220,130900,556385170,2270,2270,2270,2270,4
20231220,130800,556376090,2270,2270,2270,2270,57
20231220,130700,556246700,2265,2270,2270,2265,3239
20231220,130600,548909170,2270,2270,2270,2270,4
20231220,130500,548900090,2270,2270,2270,2270,1171
20231220,130400,546241920,2270,2270,2270,2270,72
20231220,130300,546078480,2270,2270,2270,2270,1167
20231220,130200,543429390,2270,2270,2270,2270,641
20231220,130100,541974320,2270,2270,2270,2265,10
20231220,130000,541951645,2270,2270,2270,2270,2010
20231220,125900,537388945,2265,2265,2265,2265,0
20231220,125800,537388945,2265,2270,2270,2265,7552
20231220,125700,520270905,2275,2275,2275,2275,3
20231220,125600,520264080,2275,2275,2275,2275,28
20231220,125500,520200380,2275,2275,2275,2275,3
20231220,125400,520193555,2275,2275,2275,2275,24
20231220,125300,520138955,2275,2275,2275,2275,137
20231220,125200,519827280,2270,2275,2275,2270,209
20231220,125100,519352820,2275,2275,2275,2275,3
20231220,125000,519345995,2270,2275,2275,2270,13
20231220,124900,519316440,2275,2275,2275,2275,43
20231220,124800,519218615,2275,2275,2275,2275,3
20231220,124700,519211790,2270,2270,2270,2270,0
20231220,124600,519211790,2270,2275,2275,2270,261
20231220,124500,518619265,2275,2275,2275,2270,456
20231220,124400,517583115,2275,2275,2275,2275,31
20231220,124300,517512590,2275,2270,2275,2270,260
20231220,124200,516922375,2270,2270,2270,2270,45
20231220,124100,516820225,2270,2275,2275,2270,2016
20231220,124000,512243825,2275,2275,2275,2275,48
20231220,123900,512134625,2270,2270,2270,2270,3020
20231220,123800,505279225,2270,2270,2270,2270,0
20231220,123700,505279225,2270,2270,2270,2270,6
20231220,123600,505265605,2270,2275,2275,2270,432
20231220,123500,504284805,2275,2275,2275,2275,13
20231220,123400,504255230,2275,2275,2275,2275,103
20231220,123300,504020905,2275,2270,2275,2270,679
20231220,123200,502479520,2275,2275,2275,2275,29
20231220,123100,502413545,2270,2275,2275,2270,26
20231220,123000,502354505,2275,2275,2275,2270,30
20231220,122900,502286380,2270,2270,2270,2270,6302
20231220,122800,487980840,2270,2270,2270,2270,0
20231220,122700,487980840,2270,2270,2270,2270,130
20231220,122600,487685740,2275,2275,2275,2275,23
20231220,122500,487633415,2275,2275,2275,2275,623
20231220,122400,486216090,2280,2280,2280,2280,34
20231220,122300,486138570,2280,2280,2280,2280,18
20231220,122200,486097530,2280,2280,2280,2280,10
20231220,122100,486074730,2280,2280,2280,2280,8
20231220,122000,486056490,2280,2280,2280,2280,53
20231220,121900,485935650,2280,2280,2280,2275,669
20231220,121800,484413635,2280,2280,2280,2280,104
20231220,121700,484176515,2270,2280,2280,2270,206
20231220,121600,483707955,2280,2280,2280,2280,14
20231220,121500,483676035,2280,2280,2280,2280,307
20231220,121400,482976075,2280,2280,2280,2280,3
20231220,121300,482969235,2280,2280,2280,2265,836
20231220,121200,481075590,2280,2280,2280,2265,9121
20231220,121100,460366025,2280,2280,2280,2280,3
20231220,121000,460359185,2280,2280,2280,2280,21
20231220,120900,460311305,2280,2280,2280,2280,5
20231220,120800,460299905,2280,2280,2280,2280,30
20231220,120700,460231505,2280,2280,2280,2280,273
20231220,120600,459609065,2280,2275,2280,2275,33
20231220,120500,459533915,2275,2275,2275,2275,10803
20231220,120400,434957090,2275,2275,2275,2275,258
20231220,120300,434370140,2275,2275,2275,2275,4
20231220,120200,434361040,2275,2275,2275,2275,550
20231220,120100,433109790,2275,2275,2275,2275,38
20231220,120000,433023340,2270,2275,2275,2270,38
20231220,115900,432937065,2275,2275,2275,2275,3
20231220,115800,432930240,2275,2275,2275,2270,1539
20231220,115700,429436680,2275,2275,2275,2275,3
20231220,115600,429429855,2275,2275,2275,2275,3
20231220,115500,429423030,2275,2275,2275,2275,3
20231220,115400,429416205,2275,2275,2275,2275,53
20231220,115300,429295630,2275,2275,2275,2275,103
20231220,115200,429061305,2275,2275,2275,2275,10
20231220,115100,429038555,2275,2270,2275,2270,844
20231220,115000,427121970,2275,2275,2275,2275,3
20231220,114900,427115145,2275,2275,2275,2275,3
20231220,114800,427108320,2275,2275,2275,2275,6
20231220,114700,427094670,2275,2275,2275,2275,3
20231220,114600,427087845,2275,2275,2275,2275,5
20231220,114500,427076470,2270,2270,2270,2270,238
20231220,114400,426536210,2275,2275,2275,2275,146
20231220,114300,426204060,2275,2270,2275,2270,1593
20231220,114200,422587935,2270,2270,2270,2270,3
20231220,114100,422581125,2270,2270,2270,2270,13
20231220,114000,422551615,2270,2270,2270,2270,5
20231220,113900,422540265,2265,2270,2270,2265,5000
20231220,113800,411202035,2270,2270,2270,2270,0
20231220,113700,411202035,2270,2270,2270,2270,0
20231220,113600,411202035,2270,2270,2270,2270,3929
20231220,113500,402283205,2270,2270,2270,2270,0
20231220,113400,402283205,2270,2270,2270,2270,143
20231220,113300,401958595,2265,2265,2265,2265,9
20231220,113200,401938210,2270,2270,2270,2270,105
20231220,113100,401699860,2270,2270,2270,2265,2149
20231220,113000,396831855,2270,2270,2270,2270,8
20231220,112900,396813695,2265,2265,2265,2265,101
20231220,112800,396584930,2270,2270,2270,2270,352
20231220,112700,395785890,2270,2270,2270,2270,3
20231220,112600,395779080,2270,2270,2270,2270,70
20231220,112500,395620180,2270,2270,2270,2270,0
20231220,112400,395620180,2270,2270,2270,2270,9
20231220,112300,395599750,2270,2270,2270,2270,248
20231220,112200,395036790,2270,2270,2270,2270,101
20231220,112100,394807520,2270,2265,2270,2265,515
20231220,112000,393640360,2265,2265,2265,2265,550
20231220,111900,392394610,2270,2270,2270,2270,0
20231220,111800,392394610,2270,2270,2270,2270,0
20231220,111700,392394610,2270,2270,2270,2270,1
20231220,111600,392392340,2270,2270,2270,2270,0
20231220,111500,392392340,2270,2265,2270,2265,113
20231220,111400,392136340,2270,2270,2270,2270,152
20231220,111300,391791300,2270,2270,2270,2270,22
20231220,111200,391741360,2270,2270,2270,2270,0
20231220,111100,391741360,2270,2270,2270,2270,9
20231220,111000,391720930,2270,2270,2270,2265,712
20231220,110900,390105140,2270,2270,2270,2270,3
20231220,110800,390098330,2265,2270,2270,2265,501
20231220,110700,388961065,2270,2270,2270,2270,0
20231220,110600,388961065,2270,2270,2270,2270,6
20231220,110500,388947445,2270,2265,2270,2265,389
20231220,110400,388066345,2270,2270,2270,2270,0
20231220,110300,388066345,2270,2270,2270,2270,94
20231220,110200,387852965,2270,2270,2270,2270,35
20231220,110100,387773515,2270,2270,2270,2270,8
20231220,110000,387755355,2270,2270,2270,2270,0
20231220,105900,387755355,2270,2270,2270,2270,0
20231220,105800,387755355,2270,2270,2270,2270,137
20231220,105700,387444365,2270,2270,2270,2270,50
20231220,105600,387330865,2270,2270,2270,2270,15
20231220,105500,387296815,2270,2270,2270,2270,5
20231220,105400,387285465,2270,2270,2270,2270,214
20231220,105300,386799685,2270,2270,2270,2270,15
20231220,105200,386765635,2270,2270,2270,2270,0
20231220,105100,386765635,2270,2265,2270,2265,116
20231220,105000,386502885,2270,2270,2270,2270,739
20231220,104900,384825355,2270,2265,2270,2265,1007
20231220,104800,382544450,2270,2265,2270,2265,622
20231220,104700,381135610,2270,2270,2270,2270,28
20231220,104600,381072050,2270,2270,2270,2270,30
20231220,104500,381003950,2270,2270,2270,2270,0
20231220,104400,381003950,2270,2270,2270,2270,20
20231220,104300,380958550,2270,2270,2270,2270,2
20231220,104200,380954010,2270,2270,2270,2270,6
20231220,104100,380940390,2270,2270,2270,2270,187
20231220,104000,380515900,2270,2265,2270,2265,94
20231220,103900,380302740,2265,2265,2265,2265,1
20231220,103800,380300475,2270,2270,2270,2270,0
20231220,103700,380300475,2270,2270,2270,2270,1
20231220,103600,380298205,2270,2270,2270,2270,10
20231220,103500,380275505,2270,2270,2270,2270,200
20231220,103400,379821505,2270,2265,2270,2265,201
20231220,103300,379366235,2270,2265,2270,2265,654
20231220,103200,377884240,2265,2265,2265,2265,0
20231220,103100,377884240,2265,2265,2265,2265,122
20231220,103000,377607910,2270,2270,2270,2270,141
20231220,102900,377287840,2270,2270,2270,2270,1
20231220,102800,377285570,2265,2265,2265,2265,56
20231220,102700,377158730,2265,2265,2265,2265,685
20231220,102600,375607205,2270,2270,2270,2270,137
20231220,102500,375296215,2270,2270,2270,2270,103
20231220,102400,375062405,2270,2270,2270,2270,1500
20231220,102300,371657405,2265,2270,2270,2265,1003
20231220,102200,369385595,2270,2265,2270,2265,132
20231220,102100,369086105,2270,2270,2270,2270,639
20231220,102000,367635575,2270,2270,2270,2270,9
20231220,101900,367615145,2270,2270,2270,2270,643
20231220,101800,366155535,2270,2265,2270,2265,601
20231220,101700,364792765,2265,2265,2265,2265,0
20231220,101600,364792765,2265,2265,2265,2265,480
20231220,101500,363705565,2265,2270,2270,2265,1448
20231220,101400,360421355,2265,2265,2265,2265,0
20231220,101300,360421355,2265,2265,2265,2265,2139
20231220,101200,355576520,2265,2265,2265,2265,50
20231220,101100,355463270,2265,2265,2265,2265,100
20231220,101000,355236770,2265,2270,2270,2265,1150
20231220,100900,352631520,2270,2270,2270,2270,113
20231220,100800,352375010,2270,2270,2270,2265,1307
20231220,100700,349414120,2270,2270,2270,2270,0
20231220,100600,349414120,2270,2270,2270,2270,0
20231220,100500,349414120,2270,2270,2270,2270,9
20231220,100400,349393690,2270,2270,2270,2270,137
20231220,100300,349082700,2270,2270,2270,2270,300
20231220,100200,348401700,2270,2270,2270,2270,1
20231220,100100,348399430,2270,2270,2275,2270,158
20231220,100000,348040765,2270,2270,2270,2270,501
20231220,095900,346903495,2270,2270,2270,2270,22
20231220,095800,346853555,2270,2275,2275,2270,1874
20231220,095700,342599535,2275,2275,2275,2275,13
20231220,095600,342569960,2275,2275,2275,2275,120
20231220,095500,342296960,2275,2270,2275,2270,301
20231220,095400,341613685,2270,2275,2275,2270,23
20231220,095300,341561365,2275,2275,2275,2270,293
20231220,095200,340895980,2275,2275,2275,2270,644
20231220,095100,339433380,2275,2275,2275,2275,0
20231220,095000,339433380,2275,2275,2275,2275,441
20231220,094900,338430105,2270,2270,2270,2270,2972
20231220,094800,331683665,2275,2275,2275,2275,2123
20231220,094700,326853840,2275,2275,2275,2275,92
20231220,094600,326644540,2275,2270,2275,2270,501
20231220,094500,325507265,2265,2270,2270,2265,11653
20231220,094400,299108735,2275,2275,2275,2275,2
20231220,094300,299104185,2275,2275,2275,2275,83
20231220,094200,298915360,2275,2275,2275,2275,823
20231220,094100,297043035,2275,2270,2275,2270,12218
20231220,094000,269303120,2270,2270,2270,2270,697
20231220,093900,267720930,2265,2265,2265,2265,398
20231220,093800,266819460,2265,2265,2265,2265,30
20231220,093700,266751510,2270,2270,2270,2270,140
20231220,093600,266433710,2265,2265,2270,2265,2694
20231220,093500,260331185,2265,2265,2265,2265,313
20231220,093400,259622240,2265,2265,2265,2265,2001
20231220,093300,255089975,2265,2260,2265,2260,8076
20231220,093200,236836030,2260,2260,2260,2255,106
20231220,093100,236596770,2260,2260,2260,2260,161
20231220,093000,236232910,2260,2260,2260,2260,122
20231220,092900,235957190,2260,2255,2260,2255,2026
20231220,092800,231388430,2255,2255,2255,2255,2617
20231220,092700,225487095,2255,2255,2255,2255,4988
20231220,092600,214239155,2255,2255,2255,2255,761
20231220,092500,212523100,2255,2255,2255,2255,4625
20231220,092400,202093725,2255,2255,2255,2255,4731
20231220,092300,191425320,2255,2255,2255,2255,249
20231220,092200,190863825,2255,2255,2255,2250,1445
20231220,092100,187608520,2255,2260,2260,2255,3989
20231220,092000,178604005,2260,2260,2260,2260,8203
20231220,091900,160065225,2265,2260,2265,2260,1633
20231220,091800,156374590,2260,2260,2260,2260,3509
20231220,091700,148444250,2260,2260,2260,2260,327
20231220,091600,147705230,2260,2260,2260,2260,94
20231220,091500,147492790,2260,2260,2260,2260,232
20231220,091400,146968470,2260,2255,2260,2255,4238
20231220,091300,137410475,2250,2255,2255,2250,1555
20231220,091200,133904725,2255,2255,2255,2255,3717
20231220,091100,125522890,2255,2260,2260,2255,1628
20231220,091000,121849025,2260,2255,2260,2255,1973
20231220,090900,117399905,2255,2255,2255,2255,2543
20231220,090800,111665440,2260,2260,2265,2260,640
20231220,090700,110216410,2260,2265,2265,2260,2081
20231220,090600,105503525,2255,2255,2255,2255,5201
20231220,090500,93775270,2255,2250,2255,2250,38
20231220,090400,93689585,2255,2255,2255,2245,1162
20231220,090300,91079825,2255,2265,2265,2245,6955
20231220,090200,75445365,2265,2265,2270,2265,404
20231220,090100,74530295,2260,2245,2260,2245,27420
20231220,090000,12801070,2245,2250,2250,2245,5691