stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,203800,1074477045,2070,2070,2070,2070,3239
20231208,203700,1074477045,2070,2070,2070,2070,0
20231208,203600,1074477045,2070,2070,2070,2070,0
20231208,203500,1074477045,2070,2070,2070,2070,0
20231208,203400,1074477045,2070,2070,2070,2070,0
20231208,203300,1074477045,2070,2070,2070,2070,0
20231208,203200,1074477045,2070,2070,2070,2070,0
20231208,203100,1074477045,2070,2070,2070,2070,0
20231208,203000,1074477045,2070,2070,2070,2070,0
20231208,202900,1074477045,2070,2070,2070,2070,0
20231208,202800,1074477045,2070,2070,2070,2070,0
20231208,202700,1074477045,2070,2070,2070,2070,0
20231208,202600,1074477045,2070,2070,2070,2070,0
20231208,202500,1074477045,2070,2070,2070,2070,0
20231208,202400,1074477045,2070,2070,2070,2070,0
20231208,202300,1074477045,2070,2070,2070,2070,0
20231208,202200,1074477045,2070,2070,2070,2070,0
20231208,202100,1074477045,2070,2070,2070,2070,0
20231208,202000,1074477045,2070,2070,2070,2070,0
20231208,201900,1074477045,2070,2070,2070,2070,0
20231208,201800,1074477045,2070,2070,2070,2070,0
20231208,201700,1074477045,2070,2070,2070,2070,0
20231208,201600,1074477045,2070,2070,2070,2070,0
20231208,201500,1074477045,2070,2070,2070,2070,0
20231208,201400,1074477045,2070,2070,2070,2070,0
20231208,201300,1074477045,2070,2070,2070,2070,0
20231208,201200,1074477045,2070,2070,2070,2070,0
20231208,201100,1074477045,2070,2070,2070,2070,0
20231208,201000,1074477045,2070,2070,2070,2070,0
20231208,200900,1074477045,2070,2070,2070,2070,0
20231208,200800,1074477045,2070,2070,2070,2070,3239
20231208,200700,1074477045,2070,2070,2070,2070,0
20231208,200600,1074477045,2070,2070,2070,2070,0
20231208,200500,1074477045,2070,2070,2070,2070,0
20231208,200400,1074477045,2070,2070,2070,2070,0
20231208,200300,1074477045,2070,2070,2070,2070,0
20231208,200200,1074477045,2070,2070,2070,2070,0
20231208,200100,1074477045,2070,2070,2070,2070,0
20231208,200000,1074477045,2070,2070,2070,2070,0
20231208,195900,1074477045,2070,2070,2070,2070,0
20231208,195800,1074477045,2070,2070,2070,2070,0
20231208,195700,1074477045,2070,2070,2070,2070,0
20231208,195600,1074477045,2070,2070,2070,2070,0
20231208,195500,1074477045,2070,2070,2070,2070,0
20231208,195400,1074477045,2070,2070,2070,2070,0
20231208,195300,1074477045,2070,2070,2070,2070,0
20231208,195200,1074477045,2070,2070,2070,2070,0
20231208,195100,1074477045,2070,2070,2070,2070,0
20231208,195000,1074477045,2070,2070,2070,2070,0
20231208,194900,1074477045,2070,2070,2070,2070,0
20231208,194800,1074477045,2070,2070,2070,2070,0
20231208,194700,1074477045,2070,2070,2070,2070,0
20231208,194600,1074477045,2070,2070,2070,2070,0
20231208,194500,1074477045,2070,2070,2070,2070,0
20231208,194400,1074477045,2070,2070,2070,2070,0
20231208,194300,1074477045,2070,2070,2070,2070,0
20231208,194200,1074477045,2070,2070,2070,2070,0
20231208,194100,1074477045,2070,2070,2070,2070,0
20231208,194000,1074477045,2070,2070,2070,2070,0
20231208,193900,1074477045,2070,2070,2070,2070,0
20231208,193800,1074477045,2070,2070,2070,2070,3239
20231208,193700,1074477045,2070,2070,2070,2070,0
20231208,193600,1074477045,2070,2070,2070,2070,0
20231208,193500,1074477045,2070,2070,2070,2070,0
20231208,193400,1074477045,2070,2070,2070,2070,0
20231208,193300,1074477045,2070,2070,2070,2070,0
20231208,193200,1074477045,2070,2070,2070,2070,0
20231208,193100,1074477045,2070,2070,2070,2070,0
20231208,193000,1074477045,2070,2070,2070,2070,0
20231208,192900,1074477045,2070,2070,2070,2070,0
20231208,192800,1074477045,2070,2070,2070,2070,0
20231208,192700,1074477045,2070,2070,2070,2070,0
20231208,192600,1074477045,2070,2070,2070,2070,0
20231208,192500,1074477045,2070,2070,2070,2070,0
20231208,192400,1074477045,2070,2070,2070,2070,0
20231208,192300,1074477045,2070,2070,2070,2070,0
20231208,192200,1074477045,2070,2070,2070,2070,0
20231208,192100,1074477045,2070,2070,2070,2070,0
20231208,192000,1074477045,2070,2070,2070,2070,0
20231208,191900,1074477045,2070,2070,2070,2070,0
20231208,191800,1074477045,2070,2070,2070,2070,0
20231208,191700,1074477045,2070,2070,2070,2070,0
20231208,191600,1074477045,2070,2070,2070,2070,0
20231208,191500,1074477045,2070,2070,2070,2070,0
20231208,191400,1074477045,2070,2070,2070,2070,0
20231208,191300,1074477045,2070,2070,2070,2070,0
20231208,191200,1074477045,2070,2070,2070,2070,0
20231208,191100,1074477045,2070,2070,2070,2070,0
20231208,191000,1074477045,2070,2070,2070,2070,0
20231208,190900,1074477045,2070,2070,2070,2070,0
20231208,190800,1074477045,2070,2070,2070,2070,3239
20231208,190700,1074477045,2070,2070,2070,2070,0
20231208,190600,1074477045,2070,2070,2070,2070,0
20231208,190500,1074477045,2070,2070,2070,2070,0
20231208,190400,1074477045,2070,2070,2070,2070,0
20231208,190300,1074477045,2070,2070,2070,2070,0
20231208,190200,1074477045,2070,2070,2070,2070,0
20231208,190100,1074477045,2070,2070,2070,2070,0
20231208,190000,1074477045,2070,2070,2070,2070,0
20231208,185900,1074477045,2070,2070,2070,2070,0
20231208,185800,1074477045,2070,2070,2070,2070,0
20231208,185700,1074477045,2070,2070,2070,2070,0
20231208,185600,1074477045,2070,2070,2070,2070,0
20231208,185500,1074477045,2070,2070,2070,2070,0
20231208,185400,1074477045,2070,2070,2070,2070,0
20231208,185300,1074477045,2070,2070,2070,2070,0
20231208,185200,1074477045,2070,2070,2070,2070,0
20231208,185100,1074477045,2070,2070,2070,2070,0
20231208,185000,1074477045,2070,2070,2070,2070,0
20231208,184900,1074477045,2070,2070,2070,2070,0
20231208,184800,1074477045,2070,2070,2070,2070,0
20231208,184700,1074477045,2070,2070,2070,2070,0
20231208,184600,1074477045,2070,2070,2070,2070,0
20231208,184500,1074477045,2070,2070,2070,2070,0
20231208,184400,1074477045,2070,2070,2070,2070,0
20231208,184300,1074477045,2070,2070,2070,2070,0
20231208,184200,1074477045,2070,2070,2070,2070,0
20231208,184100,1074477045,2070,2070,2070,2070,0
20231208,184000,1074477045,2070,2070,2070,2070,0
20231208,183900,1074477045,2070,2070,2070,2070,0
20231208,183800,1074477045,2070,2070,2070,2070,3239
20231208,183700,1074477045,2070,2070,2070,2070,0
20231208,183600,1074477045,2070,2070,2070,2070,0
20231208,183500,1074477045,2070,2070,2070,2070,0
20231208,183400,1074477045,2070,2070,2070,2070,0
20231208,183300,1074477045,2070,2070,2070,2070,0
20231208,183200,1074477045,2070,2070,2070,2070,0
20231208,183100,1074477045,2070,2070,2070,2070,0
20231208,183000,1074477045,2070,2070,2070,2070,0
20231208,182900,1074477045,2070,2070,2070,2070,0
20231208,182800,1074477045,2070,2070,2070,2070,0
20231208,182700,1074477045,2070,2070,2070,2070,0
20231208,182600,1074477045,2070,2070,2070,2070,0
20231208,182500,1074477045,2070,2070,2070,2070,0
20231208,182400,1074477045,2070,2070,2070,2070,0
20231208,182300,1074477045,2070,2070,2070,2070,0
20231208,182200,1074477045,2070,2070,2070,2070,0
20231208,182100,1074477045,2070,2070,2070,2070,0
20231208,182000,1074477045,2070,2070,2070,2070,0
20231208,181900,1074477045,2070,2070,2070,2070,0
20231208,181800,1074477045,2070,2070,2070,2070,0
20231208,181700,1074477045,2070,2070,2070,2070,0
20231208,181600,1074477045,2070,2070,2070,2070,0
20231208,181500,1074477045,2070,2070,2070,2070,0
20231208,181400,1074477045,2070,2070,2070,2070,0
20231208,181300,1074477045,2070,2070,2070,2070,0
20231208,181200,1074477045,2070,2070,2070,2070,0
20231208,181100,1074477045,2070,2070,2070,2070,0
20231208,181000,1074477045,2070,2070,2070,2070,0
20231208,180900,1074477045,2070,2070,2070,2070,0
20231208,180800,1074477045,2070,2070,2070,2070,3239
20231208,180700,1074477045,2070,2070,2070,2070,0
20231208,180600,1074477045,2070,2070,2070,2070,0
20231208,180500,1074477045,2070,2070,2070,2070,0
20231208,180400,1074477045,2070,2070,2070,2070,0
20231208,180300,1074477045,2070,2070,2070,2070,0
20231208,180200,1074477045,2070,2070,2070,2070,0
20231208,180100,1074477045,2070,2070,2070,2070,0
20231208,180000,1074477045,2070,2070,2070,2070,0
20231208,175900,1074477045,2070,2070,2070,2070,0
20231208,175800,1074477045,2070,2070,2070,2070,0
20231208,175700,1074477045,2070,2070,2070,2070,0
20231208,175600,1074477045,2070,2070,2070,2070,0
20231208,175500,1074477045,2070,2070,2070,2070,0
20231208,175400,1074477045,2070,2070,2070,2070,0
20231208,175300,1074477045,2070,2070,2070,2070,0
20231208,175200,1074477045,2070,2070,2070,2070,0
20231208,175100,1074477045,2070,2070,2070,2070,0
20231208,175000,1074477045,2070,2070,2070,2070,0
20231208,174900,1074477045,2070,2070,2070,2070,0
20231208,174800,1074477045,2070,2070,2070,2070,0
20231208,174700,1074477045,2070,2070,2070,2070,0
20231208,174600,1074477045,2070,2070,2070,2070,0
20231208,174500,1074477045,2070,2070,2070,2070,0
20231208,174400,1074477045,2070,2070,2070,2070,0
20231208,174300,1074477045,2070,2070,2070,2070,0
20231208,174200,1074477045,2070,2070,2070,2070,0
20231208,174100,1074477045,2070,2070,2070,2070,0
20231208,174000,1074477045,2070,2070,2070,2070,0
20231208,173900,1074477045,2070,2070,2070,2070,0
20231208,173800,1074477045,2070,2070,2070,2070,3239
20231208,173700,1074477045,2070,2070,2070,2070,0
20231208,173600,1074477045,2070,2070,2070,2070,0
20231208,173500,1074477045,2070,2070,2070,2070,0
20231208,173400,1074477045,2070,2070,2070,2070,0
20231208,173300,1074477045,2070,2070,2070,2070,0
20231208,173200,1074477045,2070,2070,2070,2070,0
20231208,173100,1074477045,2070,2070,2070,2070,0
20231208,173000,1074477045,2070,2070,2070,2070,0
20231208,172900,1074477045,2070,2070,2070,2070,0
20231208,172800,1074477045,2070,2070,2070,2070,0
20231208,172700,1074477045,2070,2070,2070,2070,0
20231208,172600,1074477045,2070,2070,2070,2070,0
20231208,172500,1074477045,2070,2070,2070,2070,0
20231208,172400,1074477045,2070,2070,2070,2070,0
20231208,172300,1074477045,2070,2070,2070,2070,0
20231208,172200,1074477045,2070,2070,2070,2070,0
20231208,172100,1074477045,2070,2070,2070,2070,0
20231208,172000,1074477045,2070,2070,2070,2070,0
20231208,171900,1074477045,2070,2070,2070,2070,0
20231208,171800,1074477045,2070,2070,2070,2070,0
20231208,171700,1074477045,2070,2070,2070,2070,0
20231208,171600,1074477045,2070,2070,2070,2070,0
20231208,171500,1074477045,2070,2070,2070,2070,0
20231208,171400,1074477045,2070,2070,2070,2070,0
20231208,171300,1074477045,2070,2070,2070,2070,0
20231208,171200,1074477045,2070,2070,2070,2070,0
20231208,171100,1074477045,2070,2070,2070,2070,0
20231208,171000,1074477045,2070,2070,2070,2070,0
20231208,170900,1074477045,2070,2070,2070,2070,0
20231208,170800,1074477045,2070,2070,2070,2070,3239
20231208,170700,1074477045,2070,2070,2070,2070,0
20231208,170600,1074477045,2070,2070,2070,2070,0
20231208,170500,1074477045,2070,2070,2070,2070,0
20231208,170400,1074477045,2070,2070,2070,2070,0
20231208,170300,1074477045,2070,2070,2070,2070,0
20231208,170200,1074477045,2070,2070,2070,2070,0
20231208,170100,1074477045,2070,2070,2070,2070,0
20231208,170000,1074477045,2070,2070,2070,2070,0
20231208,165900,1074477045,2070,2070,2070,2070,0
20231208,165800,1074477045,2070,2070,2070,2070,0
20231208,165700,1074477045,2070,2070,2070,2070,0
20231208,165600,1074477045,2070,2070,2070,2070,0
20231208,165500,1074477045,2070,2070,2070,2070,0
20231208,165400,1074477045,2070,2070,2070,2070,0
20231208,165300,1074477045,2070,2070,2070,2070,0
20231208,165200,1074477045,2070,2070,2070,2070,0
20231208,165100,1074477045,2070,2070,2070,2070,0
20231208,165000,1074477045,2070,2070,2070,2070,0
20231208,164900,1074477045,2070,2070,2070,2070,0
20231208,164800,1074477045,2070,2070,2070,2070,0
20231208,164700,1074477045,2070,2070,2070,2070,0
20231208,164600,1074477045,2070,2070,2070,2070,0
20231208,164500,1074477045,2070,2070,2070,2070,0
20231208,164400,1074477045,2070,2070,2070,2070,0
20231208,164300,1074477045,2070,2070,2070,2070,0
20231208,164200,1074477045,2070,2070,2070,2070,0
20231208,164100,1074477045,2070,2070,2070,2070,0
20231208,164000,1074477045,2070,2070,2070,2070,0
20231208,163900,1074477045,2070,2070,2070,2070,0
20231208,163800,1074477045,2070,2070,2070,2070,3239
20231208,163700,1074477045,2070,2070,2070,2070,0
20231208,163600,1074477045,2070,2070,2070,2070,0
20231208,163500,1074477045,2070,2070,2070,2070,0
20231208,163400,1074477045,2070,2070,2070,2070,0
20231208,163300,1074477045,2070,2070,2070,2070,0
20231208,163200,1074477045,2070,2070,2070,2070,0
20231208,163100,1074477045,2070,2070,2070,2070,0
20231208,163000,1074477045,2070,2070,2070,2070,0
20231208,162900,1074477045,2070,2070,2070,2070,0
20231208,162800,1074477045,2070,2070,2070,2070,0
20231208,162700,1074477045,2070,2070,2070,2070,0
20231208,162600,1074477045,2070,2070,2070,2070,0
20231208,162500,1074477045,2070,2070,2070,2070,0
20231208,162400,1074477045,2070,2070,2070,2070,0
20231208,162300,1074477045,2070,2070,2070,2070,0
20231208,162200,1074477045,2070,2070,2070,2070,0
20231208,162100,1074477045,2070,2070,2070,2070,0
20231208,162000,1074477045,2070,2070,2070,2070,0
20231208,161900,1074477045,2070,2070,2070,2070,0
20231208,161800,1074477045,2070,2070,2070,2070,0
20231208,161700,1074477045,2070,2070,2070,2070,0
20231208,161600,1074477045,2070,2070,2070,2070,0
20231208,161500,1074477045,2070,2070,2070,2070,0
20231208,161400,1074477045,2070,2070,2070,2070,0
20231208,161300,1074477045,2070,2070,2070,2070,0
20231208,161200,1074477045,2070,2070,2070,2070,0
20231208,161100,1074477045,2070,2070,2070,2070,0
20231208,161000,1074477045,2070,2070,2070,2070,0
20231208,160900,1074477045,2070,2070,2070,2070,0
20231208,160800,1074477045,2070,2070,2070,2070,3239
20231208,160700,1074477045,2070,2070,2070,2070,0
20231208,160600,1074477045,2070,2070,2070,2070,0
20231208,160500,1074477045,2070,2070,2070,2070,0
20231208,160400,1074477045,2070,2070,2070,2070,0
20231208,160300,1074477045,2070,2070,2070,2070,0
20231208,160200,1074477045,2070,2070,2070,2070,0
20231208,160100,1074477045,2070,2070,2070,2070,0
20231208,160000,1074477045,2070,2070,2070,2070,0
20231208,155900,1074477045,2070,2070,2070,2070,0
20231208,155800,1074477045,2070,2070,2070,2070,0
20231208,155700,1074477045,2070,2070,2070,2070,0
20231208,155600,1074477045,2070,2070,2070,2070,0
20231208,155500,1074477045,2070,2070,2070,2070,0
20231208,155400,1074477045,2070,2070,2070,2070,0
20231208,155300,1074477045,2070,2070,2070,2070,0
20231208,155200,1074477045,2070,2070,2070,2070,0
20231208,155100,1074477045,2070,2070,2070,2070,0
20231208,155000,1074477045,2070,2070,2070,2070,0
20231208,154900,1074477045,2070,2070,2070,2070,0
20231208,154800,1074477045,2070,2070,2070,2070,0
20231208,154700,1074477045,2070,2070,2070,2070,0
20231208,154600,1074477045,2070,2070,2070,2070,0
20231208,154500,1074477045,2070,2070,2070,2070,0
20231208,154400,1074477045,2070,2070,2070,2070,0
20231208,154300,1074477045,2070,2070,2070,2070,0
20231208,154200,1074477045,2070,2070,2070,2070,0
20231208,154100,1074477045,2070,2070,2070,2070,0
20231208,154000,1074477045,2070,2070,2070,2070,0
20231208,153900,1074477045,2070,2070,2070,2070,0
20231208,153800,1074477045,2070,2070,2070,2070,3239
20231208,153700,1074477045,2070,2070,2070,2070,0
20231208,153600,1074477045,2070,2070,2070,2070,0
20231208,153500,1074477045,2070,2070,2070,2070,0
20231208,153400,1074477045,2070,2070,2070,2070,0
20231208,153300,1074477045,2070,2070,2070,2070,0
20231208,153200,1074477045,2070,2070,2070,2070,0
20231208,153100,1074477045,2070,2070,2070,2070,0
20231208,153000,1074477045,2070,2070,2070,2070,3239
20231208,152900,1067772315,2070,2070,2070,2070,0
20231208,152800,1067772315,2070,2070,2070,2070,0
20231208,152700,1067772315,2070,2070,2070,2070,0
20231208,152600,1067772315,2070,2070,2070,2070,0
20231208,152500,1067772315,2070,2070,2070,2070,0
20231208,152400,1067772315,2070,2070,2070,2070,0
20231208,152300,1067772315,2070,2070,2070,2070,0
20231208,152200,1067772315,2070,2070,2070,2070,0
20231208,152100,1067772315,2070,2070,2070,2070,0
20231208,152000,1067772315,2070,2070,2070,2070,0
20231208,151900,1067772315,2070,2070,2070,2070,517
20231208,151800,1066702125,2055,2055,2055,2055,480
20231208,151700,1065715725,2055,2065,2065,2055,3568
20231208,151600,1058377640,2070,2070,2070,2070,0
20231208,151500,1058377640,2070,2070,2070,2070,146
20231208,151400,1058075420,2075,2075,2075,2070,56
20231208,151300,1057959430,2080,2080,2080,2075,1960
20231208,151200,1053883130,2080,2080,2080,2080,262
20231208,151100,1053338170,2080,2080,2080,2080,3005
20231208,151000,1047087770,2075,2075,2075,2075,199
20231208,150900,1046674845,2075,2080,2080,2075,2073
20231208,150800,1042368370,2080,2080,2080,2080,12
20231208,150700,1042343410,2075,2075,2075,2070,458
20231208,150600,1041393130,2075,2070,2075,2070,135
20231208,150500,1041113505,2070,2070,2075,2070,307
20231208,150400,1040477990,2075,2075,2075,2075,10
20231208,150300,1040457240,2075,2075,2075,2075,492
20231208,150200,1039436340,2070,2070,2070,2070,20
20231208,150100,1039394940,2065,2065,2065,2065,10224
20231208,150000,1018282380,2060,2060,2060,2060,0
20231208,145900,1018282380,2060,2060,2060,2060,5204
20231208,145800,1007562140,2060,2060,2060,2060,0
20231208,145700,1007562140,2060,2060,2060,2060,0
20231208,145600,1007562140,2060,2060,2060,2060,0
20231208,145500,1007562140,2060,2060,2060,2060,100
20231208,145400,1007356140,2060,2065,2065,2060,776
20231208,145300,1005754200,2065,2060,2065,2060,874
20231208,145200,1003951390,2050,2050,2050,2050,0
20231208,145100,1003951390,2050,2050,2050,2050,0
20231208,145000,1003951390,2050,2050,2050,2050,0
20231208,144900,1003951390,2050,2055,2055,2050,33
20231208,144800,1003883650,2055,2055,2055,2055,0
20231208,144700,1003883650,2055,2055,2055,2055,0
20231208,144600,1003883650,2055,2055,2055,2055,500
20231208,144500,1002856150,2060,2065,2065,2060,4300
20231208,144400,993998125,2070,2070,2070,2070,250
20231208,144300,993480625,2070,2070,2070,2070,0
20231208,144200,993480625,2070,2070,2070,2070,0
20231208,144100,993480625,2070,2070,2070,2070,5
20231208,144000,993470275,2070,2070,2070,2070,30
20231208,143900,993408175,2060,2060,2060,2060,0
20231208,143800,993408175,2060,2060,2060,2060,1908
20231208,143700,989477695,2045,2055,2055,2045,516
20231208,143600,988420395,2050,2050,2050,2050,1000
20231208,143500,986370395,2050,2070,2070,2050,377
20231208,143400,985597405,2070,2070,2070,2070,0
20231208,143300,985597405,2070,2070,2070,2070,10
20231208,143200,985576705,2050,2050,2050,2050,2245
20231208,143100,980974455,2050,2065,2065,2050,2000
20231208,143000,976872950,2070,2070,2070,2070,3
20231208,142900,976866740,2070,2070,2070,2070,0
20231208,142800,976866740,2070,2070,2070,2070,103
20231208,142700,976653530,2075,2075,2075,2075,10
20231208,142600,976632780,2070,2075,2075,2070,18
20231208,142500,976595500,2080,2080,2080,2080,0
20231208,142400,976595500,2080,2065,2080,2065,4022
20231208,142300,968261820,2070,2070,2070,2070,117
20231208,142200,968019630,2075,2075,2075,2075,0
20231208,142100,968019630,2075,2075,2075,2075,0
20231208,142000,968019630,2075,2075,2075,2075,0
20231208,141900,968019630,2075,2070,2075,2070,90
20231208,141800,967833295,2070,2070,2070,2070,301
20231208,141700,967210225,2070,2070,2070,2070,7
20231208,141600,967195735,2065,2065,2065,2065,7
20231208,141500,967181280,2070,2065,2070,2065,76
20231208,141400,967024335,2070,2075,2075,2065,167
20231208,141300,966679465,2070,2070,2070,2070,3
20231208,141200,966673255,2075,2075,2075,2075,0
20231208,141100,966673255,2075,2075,2075,2075,1
20231208,141000,966671180,2065,2065,2065,2065,0
20231208,140900,966671180,2065,2065,2065,2065,82
20231208,140800,966501850,2065,2060,2065,2060,64
20231208,140700,966370005,2060,2060,2060,2060,0
20231208,140600,966370005,2060,2060,2060,2060,245
20231208,140500,965865305,2060,2065,2065,2060,618
20231208,140400,964592135,2055,2065,2065,2055,25
20231208,140300,964540650,2070,2070,2070,2070,0
20231208,140200,964540650,2070,2070,2070,2070,0
20231208,140100,964540650,2070,2070,2070,2070,0
20231208,140000,964540650,2070,2070,2070,2070,679
20231208,135900,963135120,2070,2070,2070,2070,0
20231208,135800,963135120,2070,2070,2070,2070,222
20231208,135700,962675580,2045,2045,2045,2045,0
20231208,135600,962675580,2045,2045,2045,2045,0
20231208,135500,962675580,2045,2045,2045,2045,0
20231208,135400,962675580,2045,2045,2045,2045,0
20231208,135300,962675580,2045,2070,2070,2045,5942
20231208,135200,950490130,2075,2075,2075,2075,43
20231208,135100,950400905,2075,2075,2075,2075,61
20231208,135000,950274330,2075,2075,2075,2075,59
20231208,134900,950151905,2080,2080,2080,2080,2511
20231208,134800,944929025,2080,2080,2080,2080,1
20231208,134700,944926945,2075,2075,2075,2075,165
20231208,134600,944584570,2080,2080,2080,2080,14
20231208,134500,944555450,2080,2080,2080,2080,100
20231208,134400,944347450,2085,2085,2085,2085,0
20231208,134300,944347450,2085,2080,2085,2080,23
20231208,134200,944299510,2085,2080,2085,2075,321
20231208,134100,943631825,2080,2080,2080,2080,21
20231208,134000,943588145,2080,2080,2080,2080,560
20231208,133900,942423345,2085,2080,2085,2080,1000
20231208,133800,940340325,2085,2085,2085,2085,3331
20231208,133700,933395190,2075,2080,2085,2075,5106
20231208,133600,922754300,2080,2080,2080,2080,4510
20231208,133500,913373500,2080,2080,2080,2080,355
20231208,133400,912635100,2080,2075,2080,2075,115
20231208,133300,912395940,2075,2055,2075,2055,41469
20231208,133200,826781990,2055,2055,2055,2055,5494
20231208,133100,815491820,2055,2055,2055,2055,0
20231208,133000,815491820,2055,2055,2055,2055,0
20231208,132900,815491820,2055,2055,2055,2055,0
20231208,132800,815491820,2055,2055,2055,2055,0
20231208,132700,815491820,2055,2055,2055,2055,1
20231208,132600,815489765,2055,2055,2055,2055,334
20231208,132500,814803395,2055,2055,2055,2055,557
20231208,132400,813658760,2050,2050,2050,2050,0
20231208,132300,813658760,2050,2050,2050,2050,0
20231208,132200,813658760,2050,2050,2050,2050,0
20231208,132100,813658760,2050,2050,2050,2050,300
20231208,132000,813043760,2050,2050,2050,2050,0
20231208,131900,813043760,2050,2050,2050,2050,0
20231208,131800,813043760,2050,2050,2050,2050,0
20231208,131700,813043760,2050,2050,2050,2050,0
20231208,131600,813043760,2050,2050,2050,2050,302
20231208,131500,812424660,2050,2050,2050,2050,0
20231208,131400,812424660,2050,2050,2050,2050,3
20231208,131300,812418510,2045,2045,2045,2045,0
20231208,131200,812418510,2045,2045,2045,2045,25
20231208,131100,812367385,2045,2045,2045,2045,184
20231208,131000,811991105,2050,2050,2050,2050,0
20231208,130900,811991105,2050,2050,2050,2050,0
20231208,130800,811991105,2050,2050,2050,2050,0
20231208,130700,811991105,2050,2050,2050,2050,15
20231208,130600,811960355,2055,2055,2055,2050,712
20231208,130500,810498330,2025,2040,2040,2025,4724
20231208,130400,800901675,2040,2040,2040,2040,2470
20231208,130300,795862875,2040,2040,2040,2040,500
20231208,130200,794842875,2040,2040,2040,2040,300
20231208,130100,794230875,2040,2040,2040,2040,3463
20231208,130000,787166355,2040,2040,2040,2040,650
20231208,125900,785840355,2040,2040,2040,2040,150
20231208,125800,785534355,2040,2045,2045,2040,5785
20231208,125700,773724355,2045,2045,2045,2045,0
20231208,125600,773724355,2045,2045,2045,2045,129
20231208,125500,773460550,2055,2055,2060,2055,464
20231208,125400,772505015,2060,2055,2060,2055,2601
20231208,125300,767147615,2060,2060,2060,2060,0
20231208,125200,767147615,2060,2060,2060,2060,0
20231208,125100,767147615,2060,2055,2060,2055,700
20231208,125000,765707820,2045,2045,2045,2045,112
20231208,124900,765478780,2045,2045,2045,2045,3714
20231208,124800,757883650,2050,2050,2050,2050,0
20231208,124700,757883650,2050,2050,2050,2050,3300
20231208,124600,751118650,2055,2050,2055,2050,78
20231208,124500,750958545,2055,2055,2055,2055,190
20231208,124400,750568095,2055,2045,2055,2045,10513
20231208,124300,728964010,2050,2050,2050,2050,4086
20231208,124200,720587710,2050,2050,2050,2050,0
20231208,124100,720587710,2050,2050,2050,2050,459
20231208,124000,719646760,2055,2055,2055,2055,3
20231208,123900,719640595,2060,2060,2060,2060,0
20231208,123800,719640595,2060,2060,2060,2060,0
20231208,123700,719640595,2060,2060,2060,2060,1000
20231208,123600,717580595,2055,2055,2055,2055,27
20231208,123500,717525110,2055,2055,2055,2055,0
20231208,123400,717525110,2055,2065,2065,2055,114
20231208,123300,717290130,2065,2065,2065,2065,0
20231208,123200,717290130,2065,2080,2080,2065,985
20231208,123100,715246775,2080,2070,2080,2070,6888
20231208,123000,700951940,2070,2060,2070,2060,23190
20231208,122900,653117415,2065,2060,2065,2060,797
20231208,122800,651475370,2065,2065,2065,2065,2
20231208,122700,651471240,2065,2060,2065,2060,4891
20231208,122600,641386325,2065,2060,2065,2060,4393
20231208,122500,632328420,2055,2055,2055,2055,1650
20231208,122400,628937670,2050,2050,2050,2050,100
20231208,122300,628732670,2050,2050,2050,2050,500
20231208,122200,627707670,2055,2050,2055,2050,6353
20231208,122100,614667605,2050,2050,2050,2050,1680
20231208,122000,611223605,2050,2050,2050,2050,11887
20231208,121900,586855255,2055,2055,2055,2050,820
20231208,121800,585171705,2055,2060,2060,2055,534
20231208,121700,584074285,2055,2060,2060,2055,3759
20231208,121600,576339540,2060,2060,2060,2060,0
20231208,121500,576339540,2060,2060,2060,2060,3
20231208,121400,576333360,2070,2050,2070,2045,60552
20231208,121300,452079765,2050,2025,2050,2025,65190
20231208,121200,319843265,2025,2020,2025,2020,52244
20231208,121100,214307885,2010,2015,2015,2010,1173
20231208,121000,211949295,2020,2020,2020,2020,0
20231208,120900,211949295,2020,2020,2020,2020,0
20231208,120800,211949295,2020,2020,2020,2020,0
20231208,120700,211949295,2020,2020,2020,2020,1
20231208,120600,211947275,2015,2015,2020,2015,1001
20231208,120500,209930255,2020,2020,2020,2020,0
20231208,120400,209930255,2020,2020,2020,2020,0
20231208,120300,209930255,2020,2020,2020,2020,0
20231208,120200,209930255,2020,2020,2020,2020,154
20231208,120100,209619175,2025,2025,2025,2005,12970
20231208,120000,183526765,2030,2030,2030,2030,0
20231208,115900,183526765,2030,2030,2030,2030,0
20231208,115800,183526765,2030,2030,2030,2030,0
20231208,115700,183526765,2030,2025,2030,2025,529
20231208,115600,182453040,2025,2025,2025,2025,395
20231208,115500,181653165,2025,2025,2025,2025,576
20231208,115400,180486765,2025,2025,2025,2025,0
20231208,115300,180486765,2025,2025,2025,2025,0
20231208,115200,180486765,2025,2025,2025,2025,0
20231208,115100,180486765,2025,2025,2025,2025,168
20231208,115000,180146565,2025,2025,2025,2025,500
20231208,114900,179134065,2025,2025,2025,2025,1903
20231208,114800,175280490,2025,2025,2025,2025,20
20231208,114700,175239990,2025,2025,2025,2025,1433
20231208,114600,172338165,2025,2025,2025,2025,698
20231208,114500,170924715,2025,2025,2025,2025,0
20231208,114400,170924715,2025,2025,2025,2025,0
20231208,114300,170924715,2025,2025,2025,2025,2000
20231208,114200,166874715,2025,2025,2025,2025,0
20231208,114100,166874715,2025,2025,2025,2025,3
20231208,114000,166868640,2030,2030,2030,2030,0
20231208,113900,166868640,2030,2030,2030,2030,0
20231208,113800,166868640,2030,2030,2030,2030,0
20231208,113700,166868640,2030,2025,2030,2025,4390
20231208,113600,157968350,2025,2025,2025,2025,2010
20231208,113500,153898100,2025,2030,2030,2020,1135
20231208,113400,151599750,2030,2030,2030,2030,0
20231208,113300,151599750,2030,2030,2030,2030,2
20231208,113200,151595690,2030,2030,2030,2030,1
20231208,113100,151593660,2025,2025,2025,2025,0
20231208,113000,151593660,2025,2025,2025,2025,0
20231208,112900,151593660,2025,2025,2025,2025,0
20231208,112800,151593660,2025,2025,2025,2025,911
20231208,112700,149748885,2025,2025,2025,2025,0
20231208,112600,149748885,2025,2025,2025,2025,210
20231208,112500,149323635,2025,2025,2025,2025,3
20231208,112400,149317560,2020,2020,2020,2020,0
20231208,112300,149317560,2020,2020,2020,2020,0
20231208,112200,149317560,2020,2020,2020,2020,10
20231208,112100,149297360,2030,2030,2030,2030,5
20231208,112000,149287210,2030,2030,2030,2030,613
20231208,111900,148042820,2030,2030,2030,2030,250
20231208,111800,147535320,2030,2025,2030,2025,348
20231208,111700,146830615,2030,2020,2030,2020,99
20231208,111600,146630580,2020,2020,2020,2015,5078
20231208,111500,136383355,2030,2030,2030,2030,0
20231208,111400,136383355,2030,2030,2030,2030,197
20231208,111300,135983445,2030,2025,2030,2025,4
20231208,111200,135975340,2030,2030,2030,2030,3
20231208,111100,135969250,2025,2025,2025,2025,1
20231208,111000,135967225,2025,2025,2025,2025,1198
20231208,110900,133541275,2025,2025,2025,2025,0
20231208,110800,133541275,2025,2025,2025,2025,0
20231208,110700,133541275,2025,2020,2025,2020,13
20231208,110600,133515000,2015,2015,2015,2015,154
20231208,110500,133204690,2015,2015,2015,2015,137
20231208,110400,132928635,2015,2020,2020,2015,787
20231208,110300,131338985,2025,2025,2025,2025,3
20231208,110200,131332910,2020,2020,2020,2020,0
20231208,110100,131332910,2020,2020,2020,2020,1928
20231208,110000,127438350,2025,2025,2025,2025,201
20231208,105900,127031325,2025,2025,2025,2025,62
20231208,105800,126905775,2025,2025,2030,2025,115
20231208,105700,126672635,2025,2025,2025,2025,0
20231208,105600,126672635,2025,2025,2025,2025,0
20231208,105500,126672635,2025,2030,2030,2025,1002
20231208,105400,124638585,2020,2025,2030,2020,456
20231208,105300,123717425,2030,2030,2030,2030,0
20231208,105200,123717425,2030,2030,2030,2030,2
20231208,105100,123713365,2030,2030,2030,2030,0
20231208,105000,123713365,2030,2030,2030,2030,2
20231208,104900,123709305,2020,2025,2025,2020,136
20231208,104800,123434470,2030,2030,2030,2030,0
20231208,104700,123434470,2030,2030,2030,2030,0
20231208,104600,123434470,2030,2030,2030,2030,0
20231208,104500,123434470,2030,2030,2030,2030,0
20231208,104400,123434470,2030,2030,2030,2030,0
20231208,104300,123434470,2030,2030,2030,2030,0
20231208,104200,123434470,2030,2030,2030,2030,0
20231208,104100,123434470,2030,2030,2030,2030,7
20231208,104000,123420260,2030,2030,2030,2030,150
20231208,103900,123115760,2030,2030,2030,2030,3
20231208,103800,123109670,2020,2020,2020,2020,0
20231208,103700,123109670,2020,2025,2025,2020,2782
20231208,103600,117490015,2030,2030,2030,2030,0
20231208,103500,117490015,2030,2030,2030,2030,1
20231208,103400,117487985,2030,2030,2030,2030,0
20231208,103300,117487985,2030,2030,2030,2030,6
20231208,103200,117475805,2030,2030,2030,2030,900
20231208,103100,115648805,2030,2030,2030,2030,0
20231208,103000,115648805,2030,2030,2030,2030,0
20231208,102900,115648805,2030,2030,2030,2030,0
20231208,102800,115648805,2030,2030,2030,2030,0
20231208,102700,115648805,2030,2030,2030,2030,0
20231208,102600,115648805,2030,2025,2030,2020,2003
20231208,102500,111602700,2030,2030,2030,2030,0
20231208,102400,111602700,2030,2030,2030,2030,0
20231208,102300,111602700,2030,2030,2030,2025,503
20231208,102200,110581635,2025,2020,2025,2020,2529
20231208,102100,105471555,2025,2025,2025,2025,1056
20231208,102000,103333155,2030,2030,2030,2030,0
20231208,101900,103333155,2030,2030,2030,2030,0
20231208,101800,103333155,2030,2030,2030,2030,332
20231208,101700,102659195,2035,2035,2035,2035,0
20231208,101600,102659195,2035,2035,2035,2035,0
20231208,101500,102659195,2035,2035,2035,2035,100
20231208,101400,102455695,2035,2035,2035,2035,0
20231208,101300,102455695,2035,2035,2035,2035,110
20231208,101200,102231845,2035,2035,2035,2035,96
20231208,101100,102036485,2035,2035,2035,2035,1089
20231208,101000,99820370,2035,2035,2035,2035,0
20231208,100900,99820370,2035,2035,2035,2035,49
20231208,100800,99720655,2025,2035,2035,2025,16
20231208,100700,99688145,2020,2025,2025,2020,1825
20231208,100600,95992675,2035,2035,2035,2035,47
20231208,100500,95897030,2035,2035,2035,2035,200
20231208,100400,95490030,2035,2030,2035,2030,73
20231208,100300,95341525,2025,2030,2030,2025,1013
20231208,100200,93285255,2035,2035,2035,2035,7
20231208,100100,93271010,2040,2040,2040,2040,0
20231208,100000,93271010,2040,2040,2040,2040,0
20231208,095900,93271010,2040,2040,2040,2040,0
20231208,095800,93271010,2040,2040,2040,2040,47
20231208,095700,93175130,2040,2040,2040,2040,0
20231208,095600,93175130,2040,2040,2040,2040,1
20231208,095500,93173090,2040,2040,2040,2040,0
20231208,095400,93173090,2040,2040,2040,2040,2
20231208,095300,93169010,2025,2025,2025,2025,100
20231208,095200,92966510,2025,2030,2030,2025,746
20231208,095100,91453480,2030,2030,2030,2030,0
20231208,095000,91453480,2030,2030,2030,2030,700
20231208,094900,90032480,2030,2030,2030,2030,0
20231208,094800,90032480,2030,2030,2030,2030,0
20231208,094700,90032480,2030,2030,2030,2030,0
20231208,094600,90032480,2030,2030,2030,2030,0
20231208,094500,90032480,2030,2030,2030,2030,303
20231208,094400,89417390,2030,2030,2030,2030,0
20231208,094300,89417390,2030,2030,2030,2030,0
20231208,094200,89417390,2030,2030,2030,2030,80
20231208,094100,89254990,2040,2030,2040,2030,53
20231208,094000,89147360,2040,2035,2040,2035,502
20231208,093900,88123300,2040,2035,2040,2035,56
20231208,093800,88009135,2040,2040,2040,2035,238
20231208,093700,87523740,2035,2030,2035,2030,514
20231208,093600,86479910,2035,2035,2035,2035,1
20231208,093500,86477875,2040,2040,2040,2040,0
20231208,093400,86477875,2040,2040,2040,2040,1
20231208,093300,86475835,2035,2035,2035,2030,32
20231208,093200,86410755,2040,2035,2040,2020,2268
20231208,093100,81820785,2040,2040,2040,2040,0
20231208,093000,81820785,2040,2040,2040,2040,0
20231208,092900,81820785,2040,2030,2040,2025,1926
20231208,092800,77917545,2040,2040,2040,2040,0
20231208,092700,77917545,2040,2040,2040,2040,0
20231208,092600,77917545,2040,2040,2040,2040,2
20231208,092500,77913465,2020,2030,2030,2020,2500
20231208,092400,72848995,2030,2030,2030,2030,0
20231208,092300,72848995,2030,2035,2035,2030,377
20231208,092200,72081850,2045,2045,2045,2045,0
20231208,092100,72081850,2045,2040,2045,2040,292
20231208,092000,71486160,2045,2040,2045,2040,121
20231208,091900,71239215,2040,2045,2045,2040,1041
20231208,091800,69115500,2050,2050,2050,2050,32
20231208,091700,69049900,2050,2050,2050,2050,952
20231208,091600,67098300,2050,2045,2050,2045,791
20231208,091500,65480605,2045,2050,2050,2045,25
20231208,091400,65429380,2050,2035,2050,2035,713
20231208,091300,63973455,2035,2045,2045,2035,512
20231208,091200,62931525,2050,2050,2050,2050,1391
20231208,091100,60079975,2050,2040,2050,2040,3168
20231208,091000,53587940,2040,2040,2045,2040,240
20231208,090900,53098125,2040,2045,2045,2040,2185
20231208,090800,48640720,2050,2050,2050,2050,150
20231208,090700,48333220,2050,2050,2050,2050,1600
20231208,090600,45053220,2050,2060,2065,2045,5626
20231208,090500,33515815,2075,2060,2075,2050,2191
20231208,090400,28981370,2085,2045,2085,2040,2961
20231208,090300,22908620,2050,2035,2050,2035,5128
20231208,090200,12446855,2040,2040,2045,2040,1646
20231208,090100,9086390,2040,2010,2045,2010,4348
20231208,090000,282800,2020,2020,2020,2020,140