stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,204000,605688265,2110,2110,2110,2110,3806
20231205,203900,605688265,2110,2110,2110,2110,0
20231205,203800,605688265,2110,2110,2110,2110,0
20231205,203700,605688265,2110,2110,2110,2110,0
20231205,203600,605688265,2110,2110,2110,2110,0
20231205,203500,605688265,2110,2110,2110,2110,0
20231205,203400,605688265,2110,2110,2110,2110,0
20231205,203300,605688265,2110,2110,2110,2110,0
20231205,203200,605688265,2110,2110,2110,2110,0
20231205,203100,605688265,2110,2110,2110,2110,0
20231205,203000,605688265,2110,2110,2110,2110,0
20231205,202900,605688265,2110,2110,2110,2110,0
20231205,202800,605688265,2110,2110,2110,2110,0
20231205,202700,605688265,2110,2110,2110,2110,0
20231205,202600,605688265,2110,2110,2110,2110,0
20231205,202500,605688265,2110,2110,2110,2110,0
20231205,202400,605688265,2110,2110,2110,2110,0
20231205,202300,605688265,2110,2110,2110,2110,0
20231205,202200,605688265,2110,2110,2110,2110,0
20231205,202100,605688265,2110,2110,2110,2110,0
20231205,202000,605688265,2110,2110,2110,2110,0
20231205,201900,605688265,2110,2110,2110,2110,0
20231205,201800,605688265,2110,2110,2110,2110,0
20231205,201700,605688265,2110,2110,2110,2110,0
20231205,201600,605688265,2110,2110,2110,2110,0
20231205,201500,605688265,2110,2110,2110,2110,0
20231205,201400,605688265,2110,2110,2110,2110,0
20231205,201300,605688265,2110,2110,2110,2110,0
20231205,201200,605688265,2110,2110,2110,2110,0
20231205,201100,605688265,2110,2110,2110,2110,0
20231205,201000,605688265,2110,2110,2110,2110,3806
20231205,200900,605688265,2110,2110,2110,2110,0
20231205,200800,605688265,2110,2110,2110,2110,0
20231205,200700,605688265,2110,2110,2110,2110,0
20231205,200600,605688265,2110,2110,2110,2110,0
20231205,200500,605688265,2110,2110,2110,2110,0
20231205,200400,605688265,2110,2110,2110,2110,0
20231205,200300,605688265,2110,2110,2110,2110,0
20231205,200200,605688265,2110,2110,2110,2110,0
20231205,200100,605688265,2110,2110,2110,2110,0
20231205,200000,605688265,2110,2110,2110,2110,0
20231205,195900,605688265,2110,2110,2110,2110,0
20231205,195800,605688265,2110,2110,2110,2110,0
20231205,195700,605688265,2110,2110,2110,2110,0
20231205,195600,605688265,2110,2110,2110,2110,0
20231205,195500,605688265,2110,2110,2110,2110,0
20231205,195400,605688265,2110,2110,2110,2110,0
20231205,195300,605688265,2110,2110,2110,2110,0
20231205,195200,605688265,2110,2110,2110,2110,0
20231205,195100,605688265,2110,2110,2110,2110,0
20231205,195000,605688265,2110,2110,2110,2110,0
20231205,194900,605688265,2110,2110,2110,2110,0
20231205,194800,605688265,2110,2110,2110,2110,0
20231205,194700,605688265,2110,2110,2110,2110,0
20231205,194600,605688265,2110,2110,2110,2110,0
20231205,194500,605688265,2110,2110,2110,2110,0
20231205,194400,605688265,2110,2110,2110,2110,0
20231205,194300,605688265,2110,2110,2110,2110,0
20231205,194200,605688265,2110,2110,2110,2110,0
20231205,194100,605688265,2110,2110,2110,2110,0
20231205,194000,605688265,2110,2110,2110,2110,3806
20231205,193900,605688265,2110,2110,2110,2110,0
20231205,193800,605688265,2110,2110,2110,2110,0
20231205,193700,605688265,2110,2110,2110,2110,0
20231205,193600,605688265,2110,2110,2110,2110,0
20231205,193500,605688265,2110,2110,2110,2110,0
20231205,193400,605688265,2110,2110,2110,2110,0
20231205,193300,605688265,2110,2110,2110,2110,0
20231205,193200,605688265,2110,2110,2110,2110,0
20231205,193100,605688265,2110,2110,2110,2110,0
20231205,193000,605688265,2110,2110,2110,2110,0
20231205,192900,605688265,2110,2110,2110,2110,0
20231205,192800,605688265,2110,2110,2110,2110,0
20231205,192700,605688265,2110,2110,2110,2110,0
20231205,192600,605688265,2110,2110,2110,2110,0
20231205,192500,605688265,2110,2110,2110,2110,0
20231205,192400,605688265,2110,2110,2110,2110,0
20231205,192300,605688265,2110,2110,2110,2110,0
20231205,192200,605688265,2110,2110,2110,2110,0
20231205,192100,605688265,2110,2110,2110,2110,0
20231205,192000,605688265,2110,2110,2110,2110,0
20231205,191900,605688265,2110,2110,2110,2110,0
20231205,191800,605688265,2110,2110,2110,2110,0
20231205,191700,605688265,2110,2110,2110,2110,0
20231205,191600,605688265,2110,2110,2110,2110,0
20231205,191500,605688265,2110,2110,2110,2110,0
20231205,191400,605688265,2110,2110,2110,2110,0
20231205,191300,605688265,2110,2110,2110,2110,0
20231205,191200,605688265,2110,2110,2110,2110,0
20231205,191100,605688265,2110,2110,2110,2110,0
20231205,191000,605688265,2110,2110,2110,2110,3806
20231205,190900,605688265,2110,2110,2110,2110,0
20231205,190800,605688265,2110,2110,2110,2110,0
20231205,190700,605688265,2110,2110,2110,2110,0
20231205,190600,605688265,2110,2110,2110,2110,0
20231205,190500,605688265,2110,2110,2110,2110,0
20231205,190400,605688265,2110,2110,2110,2110,0
20231205,190300,605688265,2110,2110,2110,2110,0
20231205,190200,605688265,2110,2110,2110,2110,0
20231205,190100,605688265,2110,2110,2110,2110,0
20231205,190000,605688265,2110,2110,2110,2110,0
20231205,185900,605688265,2110,2110,2110,2110,0
20231205,185800,605688265,2110,2110,2110,2110,0
20231205,185700,605688265,2110,2110,2110,2110,0
20231205,185600,605688265,2110,2110,2110,2110,0
20231205,185500,605688265,2110,2110,2110,2110,0
20231205,185400,605688265,2110,2110,2110,2110,0
20231205,185300,605688265,2110,2110,2110,2110,0
20231205,185200,605688265,2110,2110,2110,2110,0
20231205,185100,605688265,2110,2110,2110,2110,0
20231205,185000,605688265,2110,2110,2110,2110,0
20231205,184900,605688265,2110,2110,2110,2110,0
20231205,184800,605688265,2110,2110,2110,2110,0
20231205,184700,605688265,2110,2110,2110,2110,0
20231205,184600,605688265,2110,2110,2110,2110,0
20231205,184500,605688265,2110,2110,2110,2110,0
20231205,184400,605688265,2110,2110,2110,2110,0
20231205,184300,605688265,2110,2110,2110,2110,0
20231205,184200,605688265,2110,2110,2110,2110,0
20231205,184100,605688265,2110,2110,2110,2110,0
20231205,184000,605688265,2110,2110,2110,2110,3806
20231205,183900,605688265,2110,2110,2110,2110,0
20231205,183800,605688265,2110,2110,2110,2110,0
20231205,183700,605688265,2110,2110,2110,2110,0
20231205,183600,605688265,2110,2110,2110,2110,0
20231205,183500,605688265,2110,2110,2110,2110,0
20231205,183400,605688265,2110,2110,2110,2110,0
20231205,183300,605688265,2110,2110,2110,2110,0
20231205,183200,605688265,2110,2110,2110,2110,0
20231205,183100,605688265,2110,2110,2110,2110,0
20231205,183000,605688265,2110,2110,2110,2110,0
20231205,182900,605688265,2110,2110,2110,2110,0
20231205,182800,605688265,2110,2110,2110,2110,0
20231205,182700,605688265,2110,2110,2110,2110,0
20231205,182600,605688265,2110,2110,2110,2110,0
20231205,182500,605688265,2110,2110,2110,2110,0
20231205,182400,605688265,2110,2110,2110,2110,0
20231205,182300,605688265,2110,2110,2110,2110,0
20231205,182200,605688265,2110,2110,2110,2110,0
20231205,182100,605688265,2110,2110,2110,2110,0
20231205,182000,605688265,2110,2110,2110,2110,0
20231205,181900,605688265,2110,2110,2110,2110,0
20231205,181800,605688265,2110,2110,2110,2110,0
20231205,181700,605688265,2110,2110,2110,2110,0
20231205,181600,605688265,2110,2110,2110,2110,0
20231205,181500,605688265,2110,2110,2110,2110,0
20231205,181400,605688265,2110,2110,2110,2110,0
20231205,181300,605688265,2110,2110,2110,2110,0
20231205,181200,605688265,2110,2110,2110,2110,0
20231205,181100,605688265,2110,2110,2110,2110,0
20231205,181000,605688265,2110,2110,2110,2110,3806
20231205,180900,605688265,2110,2110,2110,2110,0
20231205,180800,605688265,2110,2110,2110,2110,0
20231205,180700,605688265,2110,2110,2110,2110,0
20231205,180600,605688265,2110,2110,2110,2110,0
20231205,180500,605688265,2110,2110,2110,2110,0
20231205,180400,605688265,2110,2110,2110,2110,0
20231205,180300,605688265,2110,2110,2110,2110,0
20231205,180200,605688265,2110,2110,2110,2110,0
20231205,180100,605688265,2110,2110,2110,2110,0
20231205,180000,605688265,2110,2110,2110,2110,0
20231205,175900,605688265,2110,2110,2110,2110,0
20231205,175800,605688265,2110,2110,2110,2110,0
20231205,175700,605688265,2110,2110,2110,2110,0
20231205,175600,605688265,2110,2110,2110,2110,0
20231205,175500,605688265,2110,2110,2110,2110,0
20231205,175400,605688265,2110,2110,2110,2110,0
20231205,175300,605688265,2110,2110,2110,2110,0
20231205,175200,605688265,2110,2110,2110,2110,0
20231205,175100,605688265,2110,2110,2110,2110,0
20231205,175000,605688265,2110,2110,2110,2110,0
20231205,174900,605688265,2110,2110,2110,2110,0
20231205,174800,605688265,2110,2110,2110,2110,0
20231205,174700,605688265,2110,2110,2110,2110,0
20231205,174600,605688265,2110,2110,2110,2110,0
20231205,174500,605688265,2110,2110,2110,2110,0
20231205,174400,605688265,2110,2110,2110,2110,0
20231205,174300,605688265,2110,2110,2110,2110,0
20231205,174200,605688265,2110,2110,2110,2110,0
20231205,174100,605688265,2110,2110,2110,2110,0
20231205,174000,605688265,2110,2110,2110,2110,3806
20231205,173900,605688265,2110,2110,2110,2110,0
20231205,173800,605688265,2110,2110,2110,2110,0
20231205,173700,605688265,2110,2110,2110,2110,0
20231205,173600,605688265,2110,2110,2110,2110,0
20231205,173500,605688265,2110,2110,2110,2110,0
20231205,173400,605688265,2110,2110,2110,2110,0
20231205,173300,605688265,2110,2110,2110,2110,0
20231205,173200,605688265,2110,2110,2110,2110,0
20231205,173100,605688265,2110,2110,2110,2110,0
20231205,173000,605688265,2110,2110,2110,2110,0
20231205,172900,605688265,2110,2110,2110,2110,0
20231205,172800,605688265,2110,2110,2110,2110,0
20231205,172700,605688265,2110,2110,2110,2110,0
20231205,172600,605688265,2110,2110,2110,2110,0
20231205,172500,605688265,2110,2110,2110,2110,0
20231205,172400,605688265,2110,2110,2110,2110,0
20231205,172300,605688265,2110,2110,2110,2110,0
20231205,172200,605688265,2110,2110,2110,2110,0
20231205,172100,605688265,2110,2110,2110,2110,0
20231205,172000,605688265,2110,2110,2110,2110,0
20231205,171900,605688265,2110,2110,2110,2110,0
20231205,171800,605688265,2110,2110,2110,2110,0
20231205,171700,605688265,2110,2110,2110,2110,0
20231205,171600,605688265,2110,2110,2110,2110,0
20231205,171500,605688265,2110,2110,2110,2110,0
20231205,171400,605688265,2110,2110,2110,2110,0
20231205,171300,605688265,2110,2110,2110,2110,0
20231205,171200,605688265,2110,2110,2110,2110,0
20231205,171100,605688265,2110,2110,2110,2110,0
20231205,171000,605688265,2110,2110,2110,2110,3806
20231205,170900,605688265,2110,2110,2110,2110,0
20231205,170800,605688265,2110,2110,2110,2110,0
20231205,170700,605688265,2110,2110,2110,2110,0
20231205,170600,605688265,2110,2110,2110,2110,0
20231205,170500,605688265,2110,2110,2110,2110,0
20231205,170400,605688265,2110,2110,2110,2110,0
20231205,170300,605688265,2110,2110,2110,2110,0
20231205,170200,605688265,2110,2110,2110,2110,0
20231205,170100,605688265,2110,2110,2110,2110,0
20231205,170000,605688265,2110,2110,2110,2110,0
20231205,165900,605688265,2110,2110,2110,2110,0
20231205,165800,605688265,2110,2110,2110,2110,0
20231205,165700,605688265,2110,2110,2110,2110,0
20231205,165600,605688265,2110,2110,2110,2110,0
20231205,165500,605688265,2110,2110,2110,2110,0
20231205,165400,605688265,2110,2110,2110,2110,0
20231205,165300,605688265,2110,2110,2110,2110,0
20231205,165200,605688265,2110,2110,2110,2110,0
20231205,165100,605688265,2110,2110,2110,2110,0
20231205,165000,605688265,2110,2110,2110,2110,0
20231205,164900,605688265,2110,2110,2110,2110,0
20231205,164800,605688265,2110,2110,2110,2110,0
20231205,164700,605688265,2110,2110,2110,2110,0
20231205,164600,605688265,2110,2110,2110,2110,0
20231205,164500,605688265,2110,2110,2110,2110,0
20231205,164400,605688265,2110,2110,2110,2110,0
20231205,164300,605688265,2110,2110,2110,2110,0
20231205,164200,605688265,2110,2110,2110,2110,0
20231205,164100,605688265,2110,2110,2110,2110,0
20231205,164000,605688265,2110,2110,2110,2110,3806
20231205,163900,605688265,2110,2110,2110,2110,0
20231205,163800,605688265,2110,2110,2110,2110,0
20231205,163700,605688265,2110,2110,2110,2110,0
20231205,163600,605688265,2110,2110,2110,2110,0
20231205,163500,605688265,2110,2110,2110,2110,0
20231205,163400,605688265,2110,2110,2110,2110,0
20231205,163300,605688265,2110,2110,2110,2110,0
20231205,163200,605688265,2110,2110,2110,2110,0
20231205,163100,605688265,2110,2110,2110,2110,0
20231205,163000,605688265,2110,2110,2110,2110,0
20231205,162900,605688265,2110,2110,2110,2110,0
20231205,162800,605688265,2110,2110,2110,2110,0
20231205,162700,605688265,2110,2110,2110,2110,0
20231205,162600,605688265,2110,2110,2110,2110,0
20231205,162500,605688265,2110,2110,2110,2110,0
20231205,162400,605688265,2110,2110,2110,2110,0
20231205,162300,605688265,2110,2110,2110,2110,0
20231205,162200,605688265,2110,2110,2110,2110,0
20231205,162100,605688265,2110,2110,2110,2110,0
20231205,162000,605688265,2110,2110,2110,2110,0
20231205,161900,605688265,2110,2110,2110,2110,0
20231205,161800,605688265,2110,2110,2110,2110,0
20231205,161700,605688265,2110,2110,2110,2110,0
20231205,161600,605688265,2110,2110,2110,2110,0
20231205,161500,605688265,2110,2110,2110,2110,0
20231205,161400,605688265,2110,2110,2110,2110,0
20231205,161300,605688265,2110,2110,2110,2110,0
20231205,161200,605688265,2110,2110,2110,2110,0
20231205,161100,605688265,2110,2110,2110,2110,0
20231205,161000,605688265,2110,2110,2110,2110,3806
20231205,160900,605688265,2110,2110,2110,2110,0
20231205,160800,605688265,2110,2110,2110,2110,0
20231205,160700,605688265,2110,2110,2110,2110,0
20231205,160600,605688265,2110,2110,2110,2110,0
20231205,160500,605688265,2110,2110,2110,2110,0
20231205,160400,605688265,2110,2110,2110,2110,0
20231205,160300,605688265,2110,2110,2110,2110,0
20231205,160200,605688265,2110,2110,2110,2110,0
20231205,160100,605688265,2110,2110,2110,2110,0
20231205,160000,605688265,2110,2110,2110,2110,0
20231205,155900,605688265,2110,2110,2110,2110,0
20231205,155800,605688265,2110,2110,2110,2110,0
20231205,155700,605688265,2110,2110,2110,2110,0
20231205,155600,605688265,2110,2110,2110,2110,0
20231205,155500,605688265,2110,2110,2110,2110,0
20231205,155400,605688265,2110,2110,2110,2110,0
20231205,155300,605688265,2110,2110,2110,2110,0
20231205,155200,605688265,2110,2110,2110,2110,0
20231205,155100,605688265,2110,2110,2110,2110,0
20231205,155000,605688265,2110,2110,2110,2110,0
20231205,154900,605688265,2110,2110,2110,2110,0
20231205,154800,605688265,2110,2110,2110,2110,0
20231205,154700,605688265,2110,2110,2110,2110,0
20231205,154600,605688265,2110,2110,2110,2110,0
20231205,154500,605688265,2110,2110,2110,2110,0
20231205,154400,605688265,2110,2110,2110,2110,0
20231205,154300,605688265,2110,2110,2110,2110,0
20231205,154200,605688265,2110,2110,2110,2110,0
20231205,154100,605688265,2110,2110,2110,2110,0
20231205,154000,605688265,2110,2110,2110,2110,3806
20231205,153900,605688265,2110,2110,2110,2110,0
20231205,153800,605688265,2110,2110,2110,2110,0
20231205,153700,605688265,2110,2110,2110,2110,0
20231205,153600,605688265,2110,2110,2110,2110,0
20231205,153500,605688265,2110,2110,2110,2110,0
20231205,153400,605688265,2110,2110,2110,2110,0
20231205,153300,605688265,2110,2110,2110,2110,0
20231205,153200,605688265,2110,2110,2110,2110,0
20231205,153100,605688265,2110,2110,2110,2110,0
20231205,153000,605688265,2110,2110,2110,2110,3806
20231205,152900,597657605,2110,2110,2110,2110,0
20231205,152800,597657605,2110,2110,2110,2110,0
20231205,152700,597657605,2110,2110,2110,2110,0
20231205,152600,597657605,2110,2110,2110,2110,0
20231205,152500,597657605,2110,2110,2110,2110,0
20231205,152400,597657605,2110,2110,2110,2110,0
20231205,152300,597657605,2110,2110,2110,2110,0
20231205,152200,597657605,2110,2110,2110,2110,0
20231205,152100,597657605,2110,2110,2110,2110,0
20231205,152000,597657605,2110,2110,2110,2110,0
20231205,151900,597657605,2110,2100,2110,2100,634
20231205,151800,596320075,2100,2080,2100,2080,4487
20231205,151700,586940255,2080,2080,2080,2080,0
20231205,151600,586940255,2080,2080,2080,2080,7000
20231205,151500,572380255,2090,2090,2090,2090,1000
20231205,151400,570290255,2090,2090,2090,2090,166
20231205,151300,569943315,2080,2085,2085,2080,1200
20231205,151200,567447240,2090,2090,2090,2090,1343
20231205,151100,564640370,2080,2080,2080,2070,8124
20231205,151000,547776930,2080,2085,2085,2080,600
20231205,150900,546528430,2085,2085,2085,2085,150
20231205,150800,546215680,2085,2085,2085,2085,0
20231205,150700,546215680,2085,2085,2085,2085,0
20231205,150600,546215680,2085,2085,2085,2085,444
20231205,150500,545289940,2085,2090,2090,2085,1656
20231205,150400,541834680,2090,2090,2090,2090,0
20231205,150300,541834680,2090,2075,2090,2070,6421
20231205,150200,528516035,2085,2085,2085,2080,3654
20231205,150100,520897515,2085,2115,2115,2075,12336
20231205,150000,495259430,2100,2100,2100,2100,0
20231205,145900,495259430,2100,2100,2100,2100,0
20231205,145800,495259430,2100,2100,2100,2100,0
20231205,145700,495259430,2100,2100,2100,2100,9
20231205,145600,495240530,2100,2100,2100,2100,70
20231205,145500,495093530,2110,2100,2110,2100,7472
20231205,145400,479355530,2100,2100,2100,2100,1020
20231205,145300,477213530,2100,2100,2100,2100,500
20231205,145200,476163530,2100,2100,2100,2100,443
20231205,145100,475233230,2100,2100,2100,2100,4856
20231205,145000,465035630,2095,2095,2095,2095,3
20231205,144900,465029345,2095,2095,2095,2095,0
20231205,144800,465029345,2095,2095,2095,2095,1137
20231205,144700,462647330,2095,2095,2095,2095,2
20231205,144600,462643140,2095,2095,2095,2095,0
20231205,144500,462643140,2095,2095,2095,2085,20
20231205,144400,462601250,2080,2080,2080,2080,0
20231205,144300,462601250,2080,2080,2080,2080,0
20231205,144200,462601250,2080,2080,2080,2080,0
20231205,144100,462601250,2080,2090,2090,2080,1000
20231205,144000,460517450,2090,2090,2090,2090,0
20231205,143900,460517450,2090,2090,2090,2090,0
20231205,143800,460517450,2090,2090,2090,2090,1393
20231205,143700,457606080,2090,2090,2090,2090,510
20231205,143600,456540180,2085,2085,2085,2085,0
20231205,143500,456540180,2085,2085,2085,2085,0
20231205,143400,456540180,2085,2085,2085,2085,0
20231205,143300,456540180,2085,2090,2090,2085,789
20231205,143200,454891835,2085,2085,2085,2085,0
20231205,143100,454891835,2085,2085,2085,2085,324
20231205,143000,454216295,2085,2085,2085,2085,0
20231205,142900,454216295,2085,2085,2085,2085,0
20231205,142800,454216295,2085,2095,2095,2085,1449
20231205,142700,451187445,2100,2100,2100,2100,238
20231205,142600,450687645,2100,2100,2100,2100,0
20231205,142500,450687645,2100,2100,2100,2100,65
20231205,142400,450551145,2100,2100,2100,2100,229
20231205,142300,450070245,2100,2100,2100,2100,24
20231205,142200,450019845,2100,2100,2100,2100,66
20231205,142100,449881245,2105,2100,2105,2100,242
20231205,142000,449372970,2100,2100,2100,2100,66
20231205,141900,449234370,2100,2100,2100,2100,550
20231205,141800,448079370,2100,2100,2100,2100,26
20231205,141700,448024770,2100,2100,2100,2100,911
20231205,141600,446111670,2100,2100,2105,2100,392
20231205,141500,445288345,2100,2100,2100,2100,200
20231205,141400,444868345,2105,2105,2105,2105,1000
20231205,141300,442763345,2110,2110,2110,2110,0
20231205,141200,442763345,2110,2110,2110,2110,0
20231205,141100,442763345,2110,2110,2110,2110,0
20231205,141000,442763345,2110,2110,2110,2110,0
20231205,140900,442763345,2110,2110,2110,2110,0
20231205,140800,442763345,2110,2105,2110,2105,222
20231205,140700,442295885,2100,2105,2105,2100,5293
20231205,140600,431174425,2110,2110,2110,2110,2690
20231205,140500,425498525,2115,2115,2115,2115,0
20231205,140400,425498525,2115,2115,2115,2115,0
20231205,140300,425498525,2115,2115,2115,2115,1562
20231205,140200,422194895,2120,2120,2120,2120,2503
20231205,140100,416888535,2130,2130,2130,2130,100
20231205,140000,416675535,2125,2125,2125,2125,37
20231205,135900,416596910,2125,2125,2125,2125,0
20231205,135800,416596910,2125,2125,2125,2125,799
20231205,135700,414899035,2125,2125,2125,2125,66
20231205,135600,414758785,2130,2130,2130,2130,676
20231205,135500,413318905,2130,2130,2130,2130,103
20231205,135400,413099515,2120,2130,2130,2120,5000
20231205,135300,402485355,2135,2135,2135,2135,10
20231205,135200,402464005,2135,2135,2135,2135,0
20231205,135100,402464005,2135,2130,2135,2130,415
20231205,135000,401579980,2130,2130,2130,2130,0
20231205,134900,401579980,2130,2130,2130,2130,400
20231205,134800,400727980,2130,2130,2130,2130,0
20231205,134700,400727980,2130,2130,2130,2130,0
20231205,134600,400727980,2130,2130,2130,2130,0
20231205,134500,400727980,2130,2130,2130,2130,0
20231205,134400,400727980,2130,2130,2130,2130,100
20231205,134300,400514980,2130,2140,2140,2130,7186
20231205,134200,385165110,2140,2140,2140,2140,295
20231205,134100,384533810,2140,2140,2140,2140,2
20231205,134000,384529530,2145,2140,2145,2140,1299
20231205,133900,381748920,2145,2145,2145,2145,3
20231205,133800,381742485,2140,2140,2140,2140,1005
20231205,133700,379591785,2135,2135,2135,2135,0
20231205,133600,379591785,2135,2135,2135,2135,0
20231205,133500,379591785,2135,2135,2135,2135,25
20231205,133400,379538410,2135,2135,2135,2135,0
20231205,133300,379538410,2135,2135,2135,2135,500
20231205,133200,378470910,2130,2135,2135,2130,312
20231205,133100,377804850,2135,2135,2135,2135,1700
20231205,133000,374175350,2130,2130,2130,2130,2029
20231205,132900,369853580,2125,2125,2125,2125,0
20231205,132800,369853580,2125,2125,2125,2125,0
20231205,132700,369853580,2125,2125,2125,2125,0
20231205,132600,369853580,2125,2130,2130,2125,86
20231205,132500,369670725,2140,2140,2140,2140,286
20231205,132400,369058685,2140,2135,2140,2135,328
20231205,132300,368357905,2140,2140,2140,2140,1
20231205,132200,368355765,2140,2130,2140,2130,146
20231205,132100,368044775,2125,2125,2125,2125,1543
20231205,132000,364765900,2115,2115,2115,2115,0
20231205,131900,364765900,2115,2115,2115,2115,0
20231205,131800,364765900,2115,2115,2115,2115,100
20231205,131700,364554400,2115,2115,2115,2115,221
20231205,131600,364086985,2120,2120,2120,2120,352
20231205,131500,363340745,2120,2120,2120,2120,419
20231205,131400,362452465,2125,2125,2125,2125,57
20231205,131300,362331340,2125,2125,2125,2125,280
20231205,131200,361736340,2125,2125,2125,2125,500
20231205,131100,360673840,2115,2125,2125,2115,2900
20231205,131000,354525275,2125,2125,2125,2125,1411
20231205,130900,351526900,2125,2125,2125,2125,753
20231205,130800,349926775,2125,2125,2125,2125,0
20231205,130700,349926775,2125,2125,2125,2125,94
20231205,130600,349727025,2125,2125,2125,2125,305
20231205,130500,349078900,2125,2125,2125,2125,0
20231205,130400,349078900,2125,2125,2125,2125,0
20231205,130300,349078900,2125,2125,2125,2125,0
20231205,130200,349078900,2125,2125,2125,2125,0
20231205,130100,349078900,2125,2125,2125,2125,0
20231205,130000,349078900,2125,2125,2125,2125,4
20231205,125900,349070400,2125,2125,2125,2125,1463
20231205,125800,345961525,2125,2125,2125,2125,618
20231205,125700,344648275,2125,2130,2130,2125,187
20231205,125600,344250850,2130,2130,2130,2130,30
20231205,125500,344186950,2130,2130,2130,2130,21
20231205,125400,344142220,2130,2125,2130,2125,1772
20231205,125300,340368845,2125,2125,2125,2125,549
20231205,125200,339202220,2130,2130,2130,2130,100
20231205,125100,338989220,2130,2130,2130,2130,0
20231205,125000,338989220,2130,2130,2130,2130,160
20231205,124900,338648420,2130,2130,2130,2130,474
20231205,124800,337638800,2130,2130,2130,2130,0
20231205,124700,337638800,2130,2130,2130,2130,229
20231205,124600,337151030,2130,2130,2130,2130,772
20231205,124500,335506670,2140,2140,2140,2140,0
20231205,124400,335506670,2140,2140,2140,2140,369
20231205,124300,334717010,2140,2135,2140,2135,1081
20231205,124200,332408740,2145,2145,2145,2145,0
20231205,124100,332408740,2145,2140,2145,2135,533
20231205,124000,331268170,2145,2140,2145,2140,636
20231205,123900,329907080,2145,2140,2145,2140,8
20231205,123800,329889940,2145,2145,2145,2145,61
20231205,123700,329759095,2145,2145,2145,2145,939
20231205,123600,327744940,2145,2145,2150,2145,1233
20231205,123500,325096250,2150,2150,2150,2150,0
20231205,123400,325096250,2150,2150,2150,2150,400
20231205,123300,324236250,2150,2145,2150,2145,4200
20231205,123200,315206470,2145,2140,2145,2140,911
20231205,123100,313252595,2145,2125,2145,2125,3355
20231205,123000,306089950,2125,2125,2125,2125,9
20231205,122900,306070825,2120,2115,2120,2115,2983
20231205,122800,299746955,2110,2110,2110,2110,500
20231205,122700,298691955,2110,2110,2110,2110,0
20231205,122600,298691955,2110,2110,2110,2110,0
20231205,122500,298691955,2110,2110,2110,2110,96
20231205,122400,298489395,2110,2110,2110,2110,0
20231205,122300,298489395,2110,2115,2120,2110,1085
20231205,122200,296194350,2115,2115,2115,2115,1379
20231205,122100,293277765,2115,2115,2115,2115,0
20231205,122000,293277765,2115,2115,2115,2115,0
20231205,121900,293277765,2115,2115,2115,2115,200
20231205,121800,292854765,2110,2110,2110,2110,58
20231205,121700,292732385,2115,2115,2115,2115,0
20231205,121600,292732385,2115,2115,2115,2115,518
20231205,121500,291636815,2115,2115,2115,2115,0
20231205,121400,291636815,2115,2115,2115,2115,0
20231205,121300,291636815,2115,2115,2115,2115,0
20231205,121200,291636815,2115,2115,2115,2115,0
20231205,121100,291636815,2115,2115,2115,2115,104
20231205,121000,291416855,2110,2110,2110,2110,0
20231205,120900,291416855,2110,2110,2110,2110,6
20231205,120800,291404195,2115,2115,2115,2115,0
20231205,120700,291404195,2115,2115,2115,2115,0
20231205,120600,291404195,2115,2115,2115,2115,200
20231205,120500,290981195,2120,2110,2120,2110,1356
20231205,120400,288117600,2110,2110,2110,2110,1093
20231205,120300,285811370,2110,2110,2115,2110,1154
20231205,120200,283376140,2115,2115,2115,2115,0
20231205,120100,283376140,2115,2110,2115,2110,1204
20231205,120000,280835660,2110,2110,2110,2110,1800
20231205,115900,277037660,2110,2105,2110,2105,7260
20231205,115800,261725510,2105,2105,2105,2105,410
20231205,115700,260862460,2105,2110,2110,2105,8226
20231205,115600,243546230,2105,2105,2105,2105,30
20231205,115500,243483080,2105,2105,2105,2105,0
20231205,115400,243483080,2105,2080,2105,2080,15328
20231205,115300,211467855,2075,2075,2075,2075,353
20231205,115200,210735380,2075,2075,2075,2075,100
20231205,115100,210527880,2070,2070,2070,2070,0
20231205,115000,210527880,2070,2070,2070,2070,400
20231205,114900,209699880,2070,2070,2070,2070,100
20231205,114800,209492880,2070,2070,2070,2070,0
20231205,114700,209492880,2070,2070,2070,2070,80
20231205,114600,209327280,2070,2070,2070,2070,0
20231205,114500,209327280,2070,2070,2070,2070,0
20231205,114400,209327280,2070,2070,2070,2070,100
20231205,114300,209120280,2070,2070,2070,2070,120
20231205,114200,208871880,2070,2070,2070,2070,101
20231205,114100,208662810,2075,2075,2075,2075,210
20231205,114000,208227060,2075,2075,2075,2075,133
20231205,113900,207951085,2070,2055,2070,2055,1330
20231205,113800,205198000,2055,2055,2055,2055,0
20231205,113700,205198000,2055,2055,2055,2055,0
20231205,113600,205198000,2055,2055,2055,2055,0
20231205,113500,205198000,2055,2060,2060,2055,1000
20231205,113400,203140500,2055,2055,2055,2055,0
20231205,113300,203140500,2055,2055,2055,2055,0
20231205,113200,203140500,2055,2060,2060,2050,15024
20231205,113100,172309365,2060,2060,2060,2060,21
20231205,113000,172266105,2060,2060,2060,2060,0
20231205,112900,172266105,2060,2060,2060,2060,0
20231205,112800,172266105,2060,2060,2060,2060,139
20231205,112700,171979765,2055,2055,2055,2055,0
20231205,112600,171979765,2055,2055,2055,2055,0
20231205,112500,171979765,2055,2055,2055,2055,0
20231205,112400,171979765,2055,2055,2055,2055,44
20231205,112300,171889345,2055,2055,2055,2055,0
20231205,112200,171889345,2055,2065,2065,2055,2321
20231205,112100,167112285,2065,2065,2065,2065,2000
20231205,112000,162982285,2065,2065,2065,2065,0
20231205,111900,162982285,2065,2070,2070,2065,242
20231205,111800,162481810,2070,2070,2070,2070,155
20231205,111700,162160960,2070,2070,2070,2070,0
20231205,111600,162160960,2070,2070,2070,2070,23
20231205,111500,162113350,2065,2065,2065,2065,1
20231205,111400,162111285,2070,2070,2070,2070,122
20231205,111300,161858745,2070,2070,2070,2070,2000
20231205,111200,157718745,2065,2065,2065,2065,3
20231205,111100,157712550,2060,2060,2060,2060,2
20231205,111000,157708430,2060,2060,2060,2060,309
20231205,110900,157071890,2060,2060,2060,2060,100
20231205,110800,156865890,2060,2060,2060,2060,400
20231205,110700,156041890,2055,2065,2065,2055,1957
20231205,110600,152011685,2060,2060,2060,2060,0
20231205,110500,152011685,2060,2060,2060,2060,705
20231205,110400,150559385,2060,2060,2060,2060,0
20231205,110300,150559385,2060,2060,2060,2060,3500
20231205,110200,143349385,2060,2060,2060,2060,0
20231205,110100,143349385,2060,2060,2060,2060,446
20231205,110000,142430625,2055,2055,2055,2055,0
20231205,105900,142430625,2055,2055,2055,2055,0
20231205,105800,142430625,2055,2055,2055,2055,3
20231205,105700,142424460,2055,2055,2055,2055,0
20231205,105600,142424460,2055,2060,2060,2055,1115
20231205,105500,140132885,2060,2070,2070,2060,11300
20231205,105400,116824045,2075,2075,2075,2075,0
20231205,105300,116824045,2075,2075,2075,2075,3
20231205,105200,116817820,2070,2070,2070,2070,0
20231205,105100,116817820,2070,2070,2070,2070,500
20231205,105000,115782820,2070,2070,2070,2070,59
20231205,104900,115660690,2070,2070,2070,2070,0
20231205,104800,115660690,2070,2070,2070,2070,0
20231205,104700,115660690,2070,2070,2070,2070,0
20231205,104600,115660690,2070,2070,2070,2070,0
20231205,104500,115660690,2070,2070,2070,2070,928
20231205,104400,113739730,2070,2070,2070,2070,2
20231205,104300,113735590,2070,2070,2070,2070,50
20231205,104200,113632090,2070,2070,2070,2070,729
20231205,104100,112123060,2070,2070,2070,2070,2219
20231205,104000,107529730,2075,2075,2075,2075,4
20231205,103900,107521430,2075,2075,2075,2075,53
20231205,103800,107411455,2075,2075,2075,2075,43
20231205,103700,107322230,2075,2075,2075,2075,7
20231205,103600,107307705,2070,2070,2070,2070,0
20231205,103500,107307705,2070,2070,2070,2070,0
20231205,103400,107307705,2070,2070,2070,2070,100
20231205,103300,107100705,2070,2070,2070,2070,0
20231205,103200,107100705,2070,2070,2070,2070,0
20231205,103100,107100705,2070,2070,2070,2070,200
20231205,103000,106686705,2070,2070,2070,2070,0
20231205,102900,106686705,2070,2070,2070,2070,0
20231205,102800,106686705,2070,2070,2070,2070,766
20231205,102700,105101085,2070,2070,2070,2070,460
20231205,102600,104148885,2070,2070,2070,2065,201
20231205,102500,103732820,2070,2070,2070,2070,0
20231205,102400,103732820,2070,2070,2070,2070,2375
20231205,102300,98816570,2070,2070,2070,2070,1
20231205,102200,98814500,2085,2085,2085,2085,0
20231205,102100,98814500,2085,2085,2085,2085,0
20231205,102000,98814500,2085,2080,2085,2080,101
20231205,101900,98604415,2070,2070,2070,2070,0
20231205,101800,98604415,2070,2070,2070,2070,63
20231205,101700,98474005,2070,2070,2070,2070,44
20231205,101600,98382925,2080,2080,2080,2080,3
20231205,101500,98376685,2080,2080,2080,2080,0
20231205,101400,98376685,2080,2080,2080,2080,2
20231205,101300,98372525,2080,2080,2080,2080,1
20231205,101200,98370445,2085,2085,2085,2085,0
20231205,101100,98370445,2085,2085,2085,2085,20
20231205,101000,98328745,2085,2085,2085,2085,1
20231205,100900,98326660,2075,2075,2075,2075,0
20231205,100800,98326660,2075,2075,2075,2075,100
20231205,100700,98119160,2075,2075,2075,2075,296
20231205,100600,97504960,2075,2075,2075,2075,2
20231205,100500,97500810,2075,2075,2075,2075,202
20231205,100400,97081660,2075,2075,2075,2075,483
20231205,100300,96079435,2075,2075,2075,2075,0
20231205,100200,96079435,2075,2075,2075,2075,0
20231205,100100,96079435,2075,2075,2075,2075,117
20231205,100000,95836660,2075,2075,2075,2075,100
20231205,095900,95629160,2085,2085,2085,2085,10
20231205,095800,95608310,2085,2085,2085,2085,5
20231205,095700,95597885,2085,2085,2085,2085,108
20231205,095600,95372705,2085,2085,2085,2085,0
20231205,095500,95372705,2085,2085,2085,2085,0
20231205,095400,95372705,2085,2085,2085,2085,0
20231205,095300,95372705,2085,2085,2085,2085,0
20231205,095200,95372705,2085,2085,2085,2085,500
20231205,095100,94330205,2085,2085,2085,2085,0
20231205,095000,94330205,2085,2085,2085,2085,0
20231205,094900,94330205,2085,2075,2085,2075,501
20231205,094800,93286840,2070,2070,2070,2070,0
20231205,094700,93286840,2070,2070,2070,2070,0
20231205,094600,93286840,2070,2070,2070,2070,0
20231205,094500,93286840,2070,2070,2070,2070,1
20231205,094400,93284770,2070,2070,2070,2070,3
20231205,094300,93278560,2070,2080,2080,2070,1000
20231205,094200,91202000,2085,2085,2085,2085,0
20231205,094100,91202000,2085,2085,2085,2085,0
20231205,094000,91202000,2085,2085,2085,2085,0
20231205,093900,91202000,2085,2085,2085,2085,7
20231205,093800,91187405,2080,2085,2085,2080,1994
20231205,093700,87039880,2085,2085,2085,2085,7
20231205,093600,87025285,2085,2085,2085,2085,0
20231205,093500,87025285,2085,2085,2085,2085,117
20231205,093400,86781340,2085,2085,2085,2085,115
20231205,093300,86541565,2085,2085,2085,2085,514
20231205,093200,85469875,2090,2085,2090,2080,373
20231205,093100,84691010,2085,2085,2085,2080,584
20231205,093000,83473375,2085,2085,2085,2085,1
20231205,092900,83471290,2090,2090,2090,2090,0
20231205,092800,83471290,2090,2090,2090,2090,100
20231205,092700,83262290,2090,2090,2090,2090,110
20231205,092600,83032390,2090,2090,2090,2090,504
20231205,092500,81979030,2095,2095,2095,2095,220
20231205,092400,81518130,2090,2090,2090,2085,699
20231205,092300,80059230,2085,2085,2085,2085,604
20231205,092200,78799890,2085,2085,2085,2085,100
20231205,092100,78591390,2085,2085,2085,2085,624
20231205,092000,77290350,2085,2085,2085,2085,100
20231205,091900,77081850,2080,2085,2085,2080,517
20231205,091800,76003990,2080,2080,2080,2080,441
20231205,091700,75086710,2080,2080,2080,2080,0
20231205,091600,75086710,2080,2080,2080,2080,280
20231205,091500,74504310,2070,2080,2080,2070,2100
20231205,091400,70154635,2090,2095,2095,2090,54
20231205,091300,70041525,2075,2090,2090,2075,1016
20231205,091200,67918325,2095,2090,2095,2090,1424
20231205,091100,64942155,2090,2080,2090,2065,7716
20231205,091000,48926245,2085,2085,2085,2085,203
20231205,090900,48502990,2085,2080,2085,2080,599
20231205,090800,47256065,2080,2080,2080,2080,262
20231205,090700,46711105,2070,2085,2085,2070,11
20231205,090600,46688185,2085,2090,2090,2085,506
20231205,090500,45630675,2090,2080,2100,2080,1326
20231205,090400,42871905,2110,2105,2110,2100,530
20231205,090300,41756145,2115,2115,2115,2090,3942
20231205,090200,33459040,2115,2120,2130,2110,3898
20231205,090100,25206130,2110,2075,2185,2075,10143
20231205,090000,3546670,2095,2095,2095,2095,570