stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204000,805822010,2125,2125,2125,2125,3495
20231211,203900,805822010,2125,2125,2125,2125,0
20231211,203800,805822010,2125,2125,2125,2125,0
20231211,203700,805822010,2125,2125,2125,2125,0
20231211,203600,805822010,2125,2125,2125,2125,0
20231211,203500,805822010,2125,2125,2125,2125,0
20231211,203400,805822010,2125,2125,2125,2125,0
20231211,203300,805822010,2125,2125,2125,2125,0
20231211,203200,805822010,2125,2125,2125,2125,0
20231211,203100,805822010,2125,2125,2125,2125,0
20231211,203000,805822010,2125,2125,2125,2125,0
20231211,202900,805822010,2125,2125,2125,2125,0
20231211,202800,805822010,2125,2125,2125,2125,0
20231211,202700,805822010,2125,2125,2125,2125,0
20231211,202600,805822010,2125,2125,2125,2125,0
20231211,202500,805822010,2125,2125,2125,2125,0
20231211,202400,805822010,2125,2125,2125,2125,0
20231211,202300,805822010,2125,2125,2125,2125,0
20231211,202200,805822010,2125,2125,2125,2125,0
20231211,202100,805822010,2125,2125,2125,2125,0
20231211,202000,805822010,2125,2125,2125,2125,0
20231211,201900,805822010,2125,2125,2125,2125,0
20231211,201800,805822010,2125,2125,2125,2125,0
20231211,201700,805822010,2125,2125,2125,2125,0
20231211,201600,805822010,2125,2125,2125,2125,0
20231211,201500,805822010,2125,2125,2125,2125,0
20231211,201400,805822010,2125,2125,2125,2125,0
20231211,201300,805822010,2125,2125,2125,2125,0
20231211,201200,805822010,2125,2125,2125,2125,0
20231211,201100,805822010,2125,2125,2125,2125,0
20231211,201000,805822010,2125,2125,2125,2125,3495
20231211,200900,805822010,2125,2125,2125,2125,0
20231211,200800,805822010,2125,2125,2125,2125,0
20231211,200700,805822010,2125,2125,2125,2125,0
20231211,200600,805822010,2125,2125,2125,2125,0
20231211,200500,805822010,2125,2125,2125,2125,0
20231211,200400,805822010,2125,2125,2125,2125,0
20231211,200300,805822010,2125,2125,2125,2125,0
20231211,200200,805822010,2125,2125,2125,2125,0
20231211,200100,805822010,2125,2125,2125,2125,0
20231211,200000,805822010,2125,2125,2125,2125,0
20231211,195900,805822010,2125,2125,2125,2125,0
20231211,195800,805822010,2125,2125,2125,2125,0
20231211,195700,805822010,2125,2125,2125,2125,0
20231211,195600,805822010,2125,2125,2125,2125,0
20231211,195500,805822010,2125,2125,2125,2125,0
20231211,195400,805822010,2125,2125,2125,2125,0
20231211,195300,805822010,2125,2125,2125,2125,0
20231211,195200,805822010,2125,2125,2125,2125,0
20231211,195100,805822010,2125,2125,2125,2125,0
20231211,195000,805822010,2125,2125,2125,2125,0
20231211,194900,805822010,2125,2125,2125,2125,0
20231211,194800,805822010,2125,2125,2125,2125,0
20231211,194700,805822010,2125,2125,2125,2125,0
20231211,194600,805822010,2125,2125,2125,2125,0
20231211,194500,805822010,2125,2125,2125,2125,0
20231211,194400,805822010,2125,2125,2125,2125,0
20231211,194300,805822010,2125,2125,2125,2125,0
20231211,194200,805822010,2125,2125,2125,2125,0
20231211,194100,805822010,2125,2125,2125,2125,0
20231211,194000,805822010,2125,2125,2125,2125,3495
20231211,193900,805822010,2125,2125,2125,2125,0
20231211,193800,805822010,2125,2125,2125,2125,0
20231211,193700,805822010,2125,2125,2125,2125,0
20231211,193600,805822010,2125,2125,2125,2125,0
20231211,193500,805822010,2125,2125,2125,2125,0
20231211,193400,805822010,2125,2125,2125,2125,0
20231211,193300,805822010,2125,2125,2125,2125,0
20231211,193200,805822010,2125,2125,2125,2125,0
20231211,193100,805822010,2125,2125,2125,2125,0
20231211,193000,805822010,2125,2125,2125,2125,0
20231211,192900,805822010,2125,2125,2125,2125,0
20231211,192800,805822010,2125,2125,2125,2125,0
20231211,192700,805822010,2125,2125,2125,2125,0
20231211,192600,805822010,2125,2125,2125,2125,0
20231211,192500,805822010,2125,2125,2125,2125,0
20231211,192400,805822010,2125,2125,2125,2125,0
20231211,192300,805822010,2125,2125,2125,2125,0
20231211,192200,805822010,2125,2125,2125,2125,0
20231211,192100,805822010,2125,2125,2125,2125,0
20231211,192000,805822010,2125,2125,2125,2125,0
20231211,191900,805822010,2125,2125,2125,2125,0
20231211,191800,805822010,2125,2125,2125,2125,0
20231211,191700,805822010,2125,2125,2125,2125,0
20231211,191600,805822010,2125,2125,2125,2125,0
20231211,191500,805822010,2125,2125,2125,2125,0
20231211,191400,805822010,2125,2125,2125,2125,0
20231211,191300,805822010,2125,2125,2125,2125,0
20231211,191200,805822010,2125,2125,2125,2125,0
20231211,191100,805822010,2125,2125,2125,2125,0
20231211,191000,805822010,2125,2125,2125,2125,3495
20231211,190900,805822010,2125,2125,2125,2125,0
20231211,190800,805822010,2125,2125,2125,2125,0
20231211,190700,805822010,2125,2125,2125,2125,0
20231211,190600,805822010,2125,2125,2125,2125,0
20231211,190500,805822010,2125,2125,2125,2125,0
20231211,190400,805822010,2125,2125,2125,2125,0
20231211,190300,805822010,2125,2125,2125,2125,0
20231211,190200,805822010,2125,2125,2125,2125,0
20231211,190100,805822010,2125,2125,2125,2125,0
20231211,190000,805822010,2125,2125,2125,2125,0
20231211,185900,805822010,2125,2125,2125,2125,0
20231211,185800,805822010,2125,2125,2125,2125,0
20231211,185700,805822010,2125,2125,2125,2125,0
20231211,185600,805822010,2125,2125,2125,2125,0
20231211,185500,805822010,2125,2125,2125,2125,0
20231211,185400,805822010,2125,2125,2125,2125,0
20231211,185300,805822010,2125,2125,2125,2125,0
20231211,185200,805822010,2125,2125,2125,2125,0
20231211,185100,805822010,2125,2125,2125,2125,0
20231211,185000,805822010,2125,2125,2125,2125,0
20231211,184900,805822010,2125,2125,2125,2125,0
20231211,184800,805822010,2125,2125,2125,2125,0
20231211,184700,805822010,2125,2125,2125,2125,0
20231211,184600,805822010,2125,2125,2125,2125,0
20231211,184500,805822010,2125,2125,2125,2125,0
20231211,184400,805822010,2125,2125,2125,2125,0
20231211,184300,805822010,2125,2125,2125,2125,0
20231211,184200,805822010,2125,2125,2125,2125,0
20231211,184100,805822010,2125,2125,2125,2125,0
20231211,184000,805822010,2125,2125,2125,2125,3495
20231211,183900,805822010,2125,2125,2125,2125,0
20231211,183800,805822010,2125,2125,2125,2125,0
20231211,183700,805822010,2125,2125,2125,2125,0
20231211,183600,805822010,2125,2125,2125,2125,0
20231211,183500,805822010,2125,2125,2125,2125,0
20231211,183400,805822010,2125,2125,2125,2125,0
20231211,183300,805822010,2125,2125,2125,2125,0
20231211,183200,805822010,2125,2125,2125,2125,0
20231211,183100,805822010,2125,2125,2125,2125,0
20231211,183000,805822010,2125,2125,2125,2125,0
20231211,182900,805822010,2125,2125,2125,2125,0
20231211,182800,805822010,2125,2125,2125,2125,0
20231211,182700,805822010,2125,2125,2125,2125,0
20231211,182600,805822010,2125,2125,2125,2125,0
20231211,182500,805822010,2125,2125,2125,2125,0
20231211,182400,805822010,2125,2125,2125,2125,0
20231211,182300,805822010,2125,2125,2125,2125,0
20231211,182200,805822010,2125,2125,2125,2125,0
20231211,182100,805822010,2125,2125,2125,2125,0
20231211,182000,805822010,2125,2125,2125,2125,0
20231211,181900,805822010,2125,2125,2125,2125,0
20231211,181800,805822010,2125,2125,2125,2125,0
20231211,181700,805822010,2125,2125,2125,2125,0
20231211,181600,805822010,2125,2125,2125,2125,0
20231211,181500,805822010,2125,2125,2125,2125,0
20231211,181400,805822010,2125,2125,2125,2125,0
20231211,181300,805822010,2125,2125,2125,2125,0
20231211,181200,805822010,2125,2125,2125,2125,0
20231211,181100,805822010,2125,2125,2125,2125,0
20231211,181000,805822010,2125,2125,2125,2125,3495
20231211,180900,805822010,2125,2125,2125,2125,0
20231211,180800,805822010,2125,2125,2125,2125,0
20231211,180700,805822010,2125,2125,2125,2125,0
20231211,180600,805822010,2125,2125,2125,2125,0
20231211,180500,805822010,2125,2125,2125,2125,0
20231211,180400,805822010,2125,2125,2125,2125,0
20231211,180300,805822010,2125,2125,2125,2125,0
20231211,180200,805822010,2125,2125,2125,2125,0
20231211,180100,805822010,2125,2125,2125,2125,0
20231211,180000,805822010,2125,2125,2125,2125,0
20231211,175900,805822010,2125,2125,2125,2125,0
20231211,175800,805822010,2125,2125,2125,2125,0
20231211,175700,805822010,2125,2125,2125,2125,0
20231211,175600,805822010,2125,2125,2125,2125,0
20231211,175500,805822010,2125,2125,2125,2125,0
20231211,175400,805822010,2125,2125,2125,2125,0
20231211,175300,805822010,2125,2125,2125,2125,0
20231211,175200,805822010,2125,2125,2125,2125,0
20231211,175100,805822010,2125,2125,2125,2125,0
20231211,175000,805822010,2125,2125,2125,2125,0
20231211,174900,805822010,2125,2125,2125,2125,0
20231211,174800,805822010,2125,2125,2125,2125,0
20231211,174700,805822010,2125,2125,2125,2125,0
20231211,174600,805822010,2125,2125,2125,2125,0
20231211,174500,805822010,2125,2125,2125,2125,0
20231211,174400,805822010,2125,2125,2125,2125,0
20231211,174300,805822010,2125,2125,2125,2125,0
20231211,174200,805822010,2125,2125,2125,2125,0
20231211,174100,805822010,2125,2125,2125,2125,0
20231211,174000,805822010,2125,2125,2125,2125,3495
20231211,173900,805822010,2125,2125,2125,2125,0
20231211,173800,805822010,2125,2125,2125,2125,0
20231211,173700,805822010,2125,2125,2125,2125,0
20231211,173600,805822010,2125,2125,2125,2125,0
20231211,173500,805822010,2125,2125,2125,2125,0
20231211,173400,805822010,2125,2125,2125,2125,0
20231211,173300,805822010,2125,2125,2125,2125,0
20231211,173200,805822010,2125,2125,2125,2125,0
20231211,173100,805822010,2125,2125,2125,2125,0
20231211,173000,805822010,2125,2125,2125,2125,0
20231211,172900,805822010,2125,2125,2125,2125,0
20231211,172800,805822010,2125,2125,2125,2125,0
20231211,172700,805822010,2125,2125,2125,2125,0
20231211,172600,805822010,2125,2125,2125,2125,0
20231211,172500,805822010,2125,2125,2125,2125,0
20231211,172400,805822010,2125,2125,2125,2125,0
20231211,172300,805822010,2125,2125,2125,2125,0
20231211,172200,805822010,2125,2125,2125,2125,0
20231211,172100,805822010,2125,2125,2125,2125,0
20231211,172000,805822010,2125,2125,2125,2125,0
20231211,171900,805822010,2125,2125,2125,2125,0
20231211,171800,805822010,2125,2125,2125,2125,0
20231211,171700,805822010,2125,2125,2125,2125,0
20231211,171600,805822010,2125,2125,2125,2125,0
20231211,171500,805822010,2125,2125,2125,2125,0
20231211,171400,805822010,2125,2125,2125,2125,0
20231211,171300,805822010,2125,2125,2125,2125,0
20231211,171200,805822010,2125,2125,2125,2125,0
20231211,171100,805822010,2125,2125,2125,2125,0
20231211,171000,805822010,2125,2125,2125,2125,3495
20231211,170900,805822010,2125,2125,2125,2125,0
20231211,170800,805822010,2125,2125,2125,2125,0
20231211,170700,805822010,2125,2125,2125,2125,0
20231211,170600,805822010,2125,2125,2125,2125,0
20231211,170500,805822010,2125,2125,2125,2125,0
20231211,170400,805822010,2125,2125,2125,2125,0
20231211,170300,805822010,2125,2125,2125,2125,0
20231211,170200,805822010,2125,2125,2125,2125,0
20231211,170100,805822010,2125,2125,2125,2125,0
20231211,170000,805822010,2125,2125,2125,2125,0
20231211,165900,805822010,2125,2125,2125,2125,0
20231211,165800,805822010,2125,2125,2125,2125,0
20231211,165700,805822010,2125,2125,2125,2125,0
20231211,165600,805822010,2125,2125,2125,2125,0
20231211,165500,805822010,2125,2125,2125,2125,0
20231211,165400,805822010,2125,2125,2125,2125,0
20231211,165300,805822010,2125,2125,2125,2125,0
20231211,165200,805822010,2125,2125,2125,2125,0
20231211,165100,805822010,2125,2125,2125,2125,0
20231211,165000,805822010,2125,2125,2125,2125,0
20231211,164900,805822010,2125,2125,2125,2125,0
20231211,164800,805822010,2125,2125,2125,2125,0
20231211,164700,805822010,2125,2125,2125,2125,0
20231211,164600,805822010,2125,2125,2125,2125,0
20231211,164500,805822010,2125,2125,2125,2125,0
20231211,164400,805822010,2125,2125,2125,2125,0
20231211,164300,805822010,2125,2125,2125,2125,0
20231211,164200,805822010,2125,2125,2125,2125,0
20231211,164100,805822010,2125,2125,2125,2125,0
20231211,164000,805822010,2125,2125,2125,2125,3495
20231211,163900,805822010,2125,2125,2125,2125,0
20231211,163800,805822010,2125,2125,2125,2125,0
20231211,163700,805822010,2125,2125,2125,2125,0
20231211,163600,805822010,2125,2125,2125,2125,0
20231211,163500,805822010,2125,2125,2125,2125,0
20231211,163400,805822010,2125,2125,2125,2125,0
20231211,163300,805822010,2125,2125,2125,2125,0
20231211,163200,805822010,2125,2125,2125,2125,0
20231211,163100,805822010,2125,2125,2125,2125,0
20231211,163000,805822010,2125,2125,2125,2125,0
20231211,162900,805822010,2125,2125,2125,2125,0
20231211,162800,805822010,2125,2125,2125,2125,0
20231211,162700,805822010,2125,2125,2125,2125,0
20231211,162600,805822010,2125,2125,2125,2125,0
20231211,162500,805822010,2125,2125,2125,2125,0
20231211,162400,805822010,2125,2125,2125,2125,0
20231211,162300,805822010,2125,2125,2125,2125,0
20231211,162200,805822010,2125,2125,2125,2125,0
20231211,162100,805822010,2125,2125,2125,2125,0
20231211,162000,805822010,2125,2125,2125,2125,0
20231211,161900,805822010,2125,2125,2125,2125,0
20231211,161800,805822010,2125,2125,2125,2125,0
20231211,161700,805822010,2125,2125,2125,2125,0
20231211,161600,805822010,2125,2125,2125,2125,0
20231211,161500,805822010,2125,2125,2125,2125,0
20231211,161400,805822010,2125,2125,2125,2125,0
20231211,161300,805822010,2125,2125,2125,2125,0
20231211,161200,805822010,2125,2125,2125,2125,0
20231211,161100,805822010,2125,2125,2125,2125,0
20231211,161000,805822010,2125,2125,2125,2125,3495
20231211,160900,805822010,2125,2125,2125,2125,0
20231211,160800,805822010,2125,2125,2125,2125,0
20231211,160700,805822010,2125,2125,2125,2125,0
20231211,160600,805822010,2125,2125,2125,2125,0
20231211,160500,805822010,2125,2125,2125,2125,0
20231211,160400,805822010,2125,2125,2125,2125,0
20231211,160300,805822010,2125,2125,2125,2125,0
20231211,160200,805822010,2125,2125,2125,2125,0
20231211,160100,805822010,2125,2125,2125,2125,0
20231211,160000,805822010,2125,2125,2125,2125,0
20231211,155900,805822010,2125,2125,2125,2125,0
20231211,155800,805822010,2125,2125,2125,2125,0
20231211,155700,805822010,2125,2125,2125,2125,0
20231211,155600,805822010,2125,2125,2125,2125,0
20231211,155500,805822010,2125,2125,2125,2125,0
20231211,155400,805822010,2125,2125,2125,2125,0
20231211,155300,805822010,2125,2125,2125,2125,0
20231211,155200,805822010,2125,2125,2125,2125,0
20231211,155100,805822010,2125,2125,2125,2125,0
20231211,155000,805822010,2125,2125,2125,2125,0
20231211,154900,805822010,2125,2125,2125,2125,0
20231211,154800,805822010,2125,2125,2125,2125,0
20231211,154700,805822010,2125,2125,2125,2125,0
20231211,154600,805822010,2125,2125,2125,2125,0
20231211,154500,805822010,2125,2125,2125,2125,0
20231211,154400,805822010,2125,2125,2125,2125,0
20231211,154300,805822010,2125,2125,2125,2125,0
20231211,154200,805822010,2125,2125,2125,2125,0
20231211,154100,805822010,2125,2125,2125,2125,0
20231211,154000,805822010,2125,2125,2125,2125,3495
20231211,153900,805822010,2125,2125,2125,2125,0
20231211,153800,805822010,2125,2125,2125,2125,0
20231211,153700,805822010,2125,2125,2125,2125,0
20231211,153600,805822010,2125,2125,2125,2125,0
20231211,153500,805822010,2125,2125,2125,2125,0
20231211,153400,805822010,2125,2125,2125,2125,0
20231211,153300,805822010,2125,2125,2125,2125,0
20231211,153200,805822010,2125,2125,2125,2125,0
20231211,153100,805822010,2125,2125,2125,2125,0
20231211,153000,805822010,2125,2125,2125,2125,3495
20231211,152900,798395135,2125,2125,2125,2125,0
20231211,152800,798395135,2125,2125,2125,2125,0
20231211,152700,798395135,2125,2125,2125,2125,0
20231211,152600,798395135,2125,2125,2125,2125,0
20231211,152500,798395135,2125,2125,2125,2125,0
20231211,152400,798395135,2125,2125,2125,2125,0
20231211,152300,798395135,2125,2125,2125,2125,0
20231211,152200,798395135,2125,2125,2125,2125,0
20231211,152100,798395135,2125,2125,2125,2125,0
20231211,152000,798395135,2125,2125,2125,2125,0
20231211,151900,798395135,2125,2125,2140,2125,4991
20231211,151800,787740690,2115,2115,2115,2115,500
20231211,151700,786683190,2125,2125,2125,2125,17
20231211,151600,786647065,2115,2115,2115,2115,1134
20231211,151500,784248655,2115,2120,2135,2115,3075
20231211,151400,777741045,2135,2135,2135,2135,22000
20231211,151300,730771045,2130,2130,2130,2130,100
20231211,151200,730558045,2120,2120,2120,2120,4
20231211,151100,730549565,2135,2135,2135,2135,1
20231211,151000,730547430,2120,2120,2120,2120,0
20231211,150900,730547430,2120,2130,2130,2120,19980
20231211,150800,688188610,2120,2120,2120,2120,0
20231211,150700,688188610,2120,2130,2130,2120,1250
20231211,150600,685533745,2125,2125,2125,2125,0
20231211,150500,685533745,2125,2125,2125,2125,1
20231211,150400,685531620,2135,2135,2135,2135,200
20231211,150300,685104620,2140,2140,2140,2140,0
20231211,150200,685104620,2140,2140,2140,2140,567
20231211,150100,683891240,2140,2140,2140,2140,0
20231211,150000,683891240,2140,2140,2145,2140,561
20231211,145900,682688860,2145,2145,2145,2145,51
20231211,145800,682579465,2145,2140,2145,2140,6000
20231211,145700,669719815,2135,2140,2140,2135,1408
20231211,145600,666713695,2140,2145,2145,2140,4001
20231211,145500,658131555,2145,2140,2145,2140,5575
20231211,145400,646174815,2145,2120,2145,2120,8597
20231211,145300,627782755,2110,2120,2120,2110,703
20231211,145200,626292405,2115,2115,2115,2115,586
20231211,145100,625053015,2120,2120,2120,2120,0
20231211,145000,625053015,2120,2120,2120,2120,50
20231211,144900,624947015,2120,2120,2120,2120,0
20231211,144800,624947015,2120,2120,2120,2120,0
20231211,144700,624947015,2120,2120,2120,2120,8646
20231211,144600,606617495,2120,2110,2120,2110,9241
20231211,144500,587055895,2100,2105,2105,2100,910
20231211,144400,585142070,2110,2110,2110,2110,0
20231211,144300,585142070,2110,2110,2110,2110,1411
20231211,144200,582164860,2115,2115,2115,2115,0
20231211,144100,582164860,2115,2115,2115,2115,53
20231211,144000,582052765,2115,2115,2115,2115,0
20231211,143900,582052765,2115,2120,2120,2115,1002
20231211,143800,579928535,2120,2120,2120,2120,1
20231211,143700,579926415,2110,2110,2110,2110,0
20231211,143600,579926415,2110,2110,2110,2110,0
20231211,143500,579926415,2110,2110,2110,2110,0
20231211,143400,579926415,2110,2125,2125,2110,10023
20231211,143300,558772250,2120,2120,2120,2120,40
20231211,143200,558687450,2125,2125,2125,2125,10
20231211,143100,558666200,2130,2130,2130,2130,3
20231211,143000,558659810,2130,2130,2130,2130,0
20231211,142900,558659810,2130,2130,2130,2130,0
20231211,142800,558659810,2130,2130,2130,2130,0
20231211,142700,558659810,2130,2130,2130,2130,32
20231211,142600,558591650,2130,2130,2130,2130,51
20231211,142500,558483020,2110,2110,2110,2110,1
20231211,142400,558480910,2130,2130,2130,2130,5
20231211,142300,558470260,2130,2130,2130,2130,0
20231211,142200,558470260,2130,2130,2130,2130,10
20231211,142100,558448960,2130,2125,2130,2125,3
20231211,142000,558442575,2110,2120,2120,2110,1370
20231211,141900,555541865,2125,2125,2125,2125,521
20231211,141800,554434740,2125,2125,2125,2125,0
20231211,141700,554434740,2125,2120,2125,2120,5
20231211,141600,554424130,2120,2120,2120,2120,0
20231211,141500,554424130,2120,2120,2120,2120,0
20231211,141400,554424130,2120,2120,2120,2120,0
20231211,141300,554424130,2120,2120,2120,2120,0
20231211,141200,554424130,2120,2120,2120,2120,0
20231211,141100,554424130,2120,2120,2120,2120,0
20231211,141000,554424130,2120,2120,2120,2120,0
20231211,140900,554424130,2120,2125,2125,2120,2220
20231211,140800,549717140,2125,2125,2125,2125,0
20231211,140700,549717140,2125,2125,2125,2125,0
20231211,140600,549717140,2125,2125,2125,2125,90
20231211,140500,549525890,2125,2125,2125,2125,10
20231211,140400,549504640,2120,2120,2120,2120,0
20231211,140300,549504640,2120,2125,2125,2120,25
20231211,140200,549451615,2120,2120,2120,2120,0
20231211,140100,549451615,2120,2130,2130,2120,2800
20231211,140000,543502735,2135,2135,2135,2135,1706
20231211,135900,539860425,2140,2140,2140,2140,200
20231211,135800,539432425,2140,2135,2145,2135,6093
20231211,135700,526388470,2140,2135,2140,2135,1333
20231211,135600,523542350,2140,2140,2140,2140,0
20231211,135500,523542350,2140,2140,2140,2140,0
20231211,135400,523542350,2140,2135,2140,2135,7666
20231211,135300,507155010,2135,2130,2135,2130,1886
20231211,135200,503128480,2135,2135,2135,2135,1
20231211,135100,503126345,2135,2135,2135,2135,985
20231211,135000,501023370,2140,2115,2140,2115,47780
20231211,134900,399657610,2110,2110,2110,2110,725
20231211,134800,398127860,2115,2115,2115,2115,1420
20231211,134700,395124560,2120,2120,2120,2120,0
20231211,134600,395124560,2120,2120,2120,2120,0
20231211,134500,395124560,2120,2120,2120,2120,0
20231211,134400,395124560,2120,2120,2120,2120,0
20231211,134300,395124560,2120,2120,2120,2120,0
20231211,134200,395124560,2120,2120,2120,2120,0
20231211,134100,395124560,2120,2120,2120,2120,0
20231211,134000,395124560,2120,2120,2120,2120,100
20231211,133900,394912560,2115,2115,2115,2115,2507
20231211,133800,389610255,2125,2125,2125,2125,0
20231211,133700,389610255,2125,2125,2125,2125,19
20231211,133600,389569880,2125,2125,2125,2125,0
20231211,133500,389569880,2125,2125,2125,2125,100
20231211,133400,389357380,2115,2115,2125,2115,4626
20231211,133300,379556830,2115,2115,2115,2115,98
20231211,133200,379349560,2115,2115,2115,2115,554
20231211,133100,378177850,2115,2115,2115,2115,0
20231211,133000,378177850,2115,2115,2115,2115,11
20231211,132900,378154585,2120,2120,2120,2120,720
20231211,132800,376628185,2130,2130,2130,2130,75
20231211,132700,376468435,2130,2130,2130,2130,0
20231211,132600,376468435,2130,2130,2130,2130,0
20231211,132500,376468435,2130,2125,2130,2125,571
20231211,132400,375252260,2130,2130,2130,2130,50
20231211,132300,375145760,2130,2130,2130,2130,3707
20231211,132200,367249850,2130,2130,2135,2130,35
20231211,132100,367175295,2135,2120,2135,2120,15322
20231211,132000,334581165,2120,2120,2120,2120,0
20231211,131900,334581165,2120,2120,2120,2120,0
20231211,131800,334581165,2120,2120,2120,2120,0
20231211,131700,334581165,2120,2120,2120,2120,0
20231211,131600,334581165,2120,2115,2120,2115,51
20231211,131500,334473295,2125,2125,2125,2125,0
20231211,131400,334473295,2125,2125,2125,2125,131
20231211,131300,334194920,2125,2105,2125,2105,28559
20231211,131200,273747625,2100,2100,2100,2100,0
20231211,131100,273747625,2100,2100,2100,2100,0
20231211,131000,273747625,2100,2100,2100,2100,12
20231211,130900,273722425,2100,2100,2100,2100,0
20231211,130800,273722425,2100,2100,2100,2100,0
20231211,130700,273722425,2100,2100,2100,2100,506
20231211,130600,272659825,2100,2100,2100,2100,0
20231211,130500,272659825,2100,2100,2100,2100,506
20231211,130400,271597225,2105,2105,2105,2105,0
20231211,130300,271597225,2105,2105,2105,2105,0
20231211,130200,271597225,2105,2105,2105,2105,0
20231211,130100,271597225,2105,2100,2105,2100,297
20231211,130000,270972525,2100,2100,2100,2100,691
20231211,125900,269521425,2105,2105,2105,2105,0
20231211,125800,269521425,2105,2105,2105,2105,0
20231211,125700,269521425,2105,2105,2105,2105,237
20231211,125600,269022540,2105,2105,2105,2105,6
20231211,125500,269009910,2100,2100,2100,2100,0
20231211,125400,269009910,2100,2100,2100,2100,0
20231211,125300,269009910,2100,2100,2100,2100,0
20231211,125200,269009910,2100,2100,2100,2100,2151
20231211,125100,264492810,2105,2105,2105,2105,20
20231211,125000,264450710,2100,2100,2100,2100,0
20231211,124900,264450710,2100,2100,2100,2100,0
20231211,124800,264450710,2100,2100,2100,2100,0
20231211,124700,264450710,2100,2100,2100,2100,0
20231211,124600,264450710,2100,2100,2100,2100,20
20231211,124500,264408710,2100,2095,2100,2095,8031
20231211,124400,247551585,2090,2090,2090,2090,0
20231211,124300,247551585,2090,2090,2090,2090,0
20231211,124200,247551585,2090,2090,2090,2090,0
20231211,124100,247551585,2090,2090,2090,2090,514
20231211,124000,246477325,2080,2080,2080,2080,0
20231211,123900,246477325,2080,2080,2080,2080,0
20231211,123800,246477325,2080,2080,2080,2080,0
20231211,123700,246477325,2080,2080,2080,2080,1793
20231211,123600,242747885,2085,2080,2085,2080,10018
20231211,123500,221860445,2080,2080,2080,2080,39
20231211,123400,221779325,2080,2085,2085,2080,5535
20231211,123300,210249610,2085,2085,2085,2085,966
20231211,123200,208235500,2085,2085,2085,2085,0
20231211,123100,208235500,2085,2085,2085,2085,0
20231211,123000,208235500,2085,2085,2085,2085,0
20231211,122900,208235500,2085,2090,2090,2085,64
20231211,122800,208102010,2085,2085,2085,2085,1144
20231211,122700,205716770,2085,2085,2085,2085,140
20231211,122600,205424870,2085,2090,2090,2085,91
20231211,122500,205235085,2080,2080,2080,2080,0
20231211,122400,205235085,2080,2080,2080,2080,0
20231211,122300,205235085,2080,2080,2080,2080,0
20231211,122200,205235085,2080,2080,2080,2080,0
20231211,122100,205235085,2080,2080,2080,2080,0
20231211,122000,205235085,2080,2080,2080,2080,0
20231211,121900,205235085,2080,2080,2080,2080,0
20231211,121800,205235085,2080,2080,2080,2080,0
20231211,121700,205235085,2080,2080,2080,2080,0
20231211,121600,205235085,2080,2080,2080,2080,100
20231211,121500,205027085,2080,2080,2080,2080,2
20231211,121400,205022925,2080,2080,2080,2080,93
20231211,121300,204829485,2080,2080,2080,2080,131
20231211,121200,204557005,2095,2095,2095,2095,0
20231211,121100,204557005,2095,2095,2095,2095,0
20231211,121000,204557005,2095,2095,2095,2095,0
20231211,120900,204557005,2095,2095,2095,2095,0
20231211,120800,204557005,2095,2095,2095,2095,5001
20231211,120700,194079910,2095,2095,2095,2095,0
20231211,120600,194079910,2095,2095,2095,2095,0
20231211,120500,194079910,2095,2095,2095,2095,0
20231211,120400,194079910,2095,2095,2095,2095,0
20231211,120300,194079910,2095,2095,2095,2095,0
20231211,120200,194079910,2095,2095,2095,2095,0
20231211,120100,194079910,2095,2095,2095,2095,0
20231211,120000,194079910,2095,2095,2095,2095,0
20231211,115900,194079910,2095,2095,2095,2095,0
20231211,115800,194079910,2095,2095,2095,2095,0
20231211,115700,194079910,2095,2095,2095,2095,1
20231211,115600,194077815,2095,2095,2095,2095,0
20231211,115500,194077815,2095,2095,2095,2095,0
20231211,115400,194077815,2095,2095,2095,2095,0
20231211,115300,194077815,2095,2080,2095,2080,2800
20231211,115200,188215595,2070,2070,2070,2070,1000
20231211,115100,186145595,2070,2075,2075,2070,1781
20231211,115000,182452350,2075,2090,2090,2075,12103
20231211,114900,157331625,2090,2090,2090,2090,0
20231211,114800,157331625,2090,2090,2090,2090,0
20231211,114700,157331625,2090,2090,2090,2090,0
20231211,114600,157331625,2090,2090,2090,2090,50
20231211,114500,157227125,2090,2090,2090,2090,0
20231211,114400,157227125,2090,2090,2090,2090,5
20231211,114300,157216675,2090,2090,2090,2090,0
20231211,114200,157216675,2090,2090,2090,2090,0
20231211,114100,157216675,2090,2090,2090,2090,0
20231211,114000,157216675,2090,2090,2090,2090,0
20231211,113900,157216675,2090,2090,2090,2090,0
20231211,113800,157216675,2090,2090,2090,2090,500
20231211,113700,156171675,2090,2090,2090,2090,0
20231211,113600,156171675,2090,2090,2090,2090,29
20231211,113500,156111065,2090,2090,2090,2090,48
20231211,113400,156010745,2090,2090,2090,2090,763
20231211,113300,154416075,2095,2100,2100,2095,506
20231211,113200,153355985,2100,2100,2100,2100,0
20231211,113100,153355985,2100,2100,2100,2100,238
20231211,113000,152856185,2100,2100,2100,2100,0
20231211,112900,152856185,2100,2100,2100,2100,0
20231211,112800,152856185,2100,2100,2100,2100,0
20231211,112700,152856185,2100,2100,2100,2100,150
20231211,112600,152541185,2110,2110,2110,2110,0
20231211,112500,152541185,2110,2110,2110,2110,0
20231211,112400,152541185,2110,2110,2110,2110,0
20231211,112300,152541185,2110,2110,2110,2110,0
20231211,112200,152541185,2110,2110,2110,2110,50
20231211,112100,152435685,2110,2110,2110,2110,0
20231211,112000,152435685,2110,2110,2110,2110,15
20231211,111900,152404035,2110,2110,2110,2110,72
20231211,111800,152252115,2110,2110,2110,2110,54
20231211,111700,152138175,2110,2110,2110,2110,0
20231211,111600,152138175,2110,2110,2110,2110,0
20231211,111500,152138175,2110,2110,2110,2110,0
20231211,111400,152138175,2110,2105,2110,2105,50
20231211,111300,152032680,2110,2110,2110,2110,0
20231211,111200,152032680,2110,2110,2110,2110,0
20231211,111100,152032680,2110,2110,2110,2110,0
20231211,111000,152032680,2110,2110,2110,2110,1951
20231211,110900,147916070,2110,2110,2110,2110,53
20231211,110800,147804240,2110,2110,2110,2110,0
20231211,110700,147804240,2110,2110,2110,2110,68
20231211,110600,147660760,2110,2110,2110,2110,0
20231211,110500,147660760,2110,2110,2110,2110,0
20231211,110400,147660760,2110,2110,2110,2110,0
20231211,110300,147660760,2110,2110,2110,2110,0
20231211,110200,147660760,2110,2090,2110,2090,9107
20231211,110100,128519685,2080,2080,2080,2080,0
20231211,110000,128519685,2080,2080,2080,2080,0
20231211,105900,128519685,2080,2080,2080,2080,0
20231211,105800,128519685,2080,2080,2080,2080,0
20231211,105700,128519685,2080,2080,2080,2080,0
20231211,105600,128519685,2080,2080,2080,2080,10
20231211,105500,128498885,2075,2075,2075,2075,0
20231211,105400,128498885,2075,2075,2075,2075,0
20231211,105300,128498885,2075,2075,2075,2075,0
20231211,105200,128498885,2075,2075,2075,2075,0
20231211,105100,128498885,2075,2075,2075,2075,0
20231211,105000,128498885,2075,2075,2075,2075,0
20231211,104900,128498885,2075,2075,2075,2075,0
20231211,104800,128498885,2075,2075,2075,2075,0
20231211,104700,128498885,2075,2075,2075,2075,0
20231211,104600,128498885,2075,2090,2090,2075,7950
20231211,104500,111976765,2090,2090,2090,2090,468
20231211,104400,110998645,2085,2085,2085,2085,0
20231211,104300,110998645,2085,2085,2085,2085,0
20231211,104200,110998645,2085,2085,2085,2085,23
20231211,104100,110950690,2080,2080,2080,2080,0
20231211,104000,110950690,2080,2080,2080,2080,1
20231211,103900,110948610,2090,2090,2090,2090,0
20231211,103800,110948610,2090,2090,2090,2090,36
20231211,103700,110873370,2090,2090,2090,2090,0
20231211,103600,110873370,2090,2090,2090,2090,0
20231211,103500,110873370,2090,2090,2090,2090,74
20231211,103400,110718710,2090,2090,2090,2090,0
20231211,103300,110718710,2090,2090,2090,2090,0
20231211,103200,110718710,2090,2090,2090,2090,0
20231211,103100,110718710,2090,2090,2090,2090,0
20231211,103000,110718710,2090,2090,2090,2090,100
20231211,102900,110509710,2080,2080,2080,2080,0
20231211,102800,110509710,2080,2080,2080,2080,0
20231211,102700,110509710,2080,2080,2080,2080,0
20231211,102600,110509710,2080,2085,2085,2080,1552
20231211,102500,107280825,2080,2080,2080,2080,437
20231211,102400,106371865,2080,2080,2080,2080,0
20231211,102300,106371865,2080,2080,2080,2080,0
20231211,102200,106371865,2080,2080,2080,2080,0
20231211,102100,106371865,2080,2080,2080,2080,0
20231211,102000,106371865,2080,2080,2080,2080,0
20231211,101900,106371865,2080,2080,2080,2080,0
20231211,101800,106371865,2080,2080,2080,2080,0
20231211,101700,106371865,2080,2080,2080,2080,0
20231211,101600,106371865,2080,2080,2080,2080,0
20231211,101500,106371865,2080,2080,2080,2080,0
20231211,101400,106371865,2080,2080,2080,2080,0
20231211,101300,106371865,2080,2080,2080,2080,0
20231211,101200,106371865,2080,2080,2080,2080,0
20231211,101100,106371865,2080,2080,2080,2080,131
20231211,101000,106099385,2080,2080,2080,2080,24
20231211,100900,106049465,2075,2075,2075,2075,0
20231211,100800,106049465,2075,2075,2075,2075,0
20231211,100700,106049465,2075,2075,2075,2075,0
20231211,100600,106049465,2075,2085,2085,2075,5696
20231211,100500,94227335,2085,2085,2085,2085,365
20231211,100400,93466310,2090,2090,2090,2090,0
20231211,100300,93466310,2090,2090,2090,2090,500
20231211,100200,92421310,2090,2090,2090,2090,0
20231211,100100,92421310,2090,2095,2095,2090,1500
20231211,100000,89281310,2095,2095,2095,2095,0
20231211,095900,89281310,2095,2095,2095,2095,0
20231211,095800,89281310,2095,2090,2095,2090,100
20231211,095700,89072080,2085,2085,2085,2085,100
20231211,095600,88863580,2090,2090,2090,2090,0
20231211,095500,88863580,2090,2090,2090,2090,50
20231211,095400,88759080,2090,2090,2090,2090,292
20231211,095300,88148800,2090,2090,2090,2090,100
20231211,095200,87939800,2090,2090,2090,2090,0
20231211,095100,87939800,2090,2090,2090,2090,0
20231211,095000,87939800,2090,2090,2090,2090,20
20231211,094900,87898000,2095,2090,2095,2090,30
20231211,094800,87835155,2095,2095,2095,2095,1
20231211,094700,87833060,2095,2095,2095,2095,13
20231211,094600,87805825,2095,2095,2095,2095,0
20231211,094500,87805825,2095,2095,2095,2095,40
20231211,094400,87722025,2095,2100,2100,2095,184
20231211,094300,87336475,2100,2100,2100,2100,1
20231211,094200,87334375,2100,2100,2100,2100,8
20231211,094100,87317575,2100,2100,2100,2100,13
20231211,094000,87290275,2100,2100,2100,2100,10
20231211,093900,87269275,2110,2110,2110,2110,3
20231211,093800,87262945,2100,2100,2105,2100,148
20231211,093700,86951835,2100,2100,2100,2100,0
20231211,093600,86951835,2100,2115,2115,2100,769
20231211,093500,85336920,2100,2115,2115,2100,3656
20231211,093400,77659305,2115,2110,2115,2110,530
20231211,093300,76540855,2115,2110,2115,2100,228
20231211,093200,76060005,2110,2110,2110,2110,2000
20231211,093100,71840005,2110,2100,2110,2100,707
20231211,093000,70355295,2100,2100,2100,2100,55
20231211,092900,70239795,2105,2105,2105,2105,0
20231211,092800,70239795,2105,2110,2110,2105,6510
20231211,092700,56533745,2105,2105,2105,2105,0
20231211,092600,56533745,2105,2105,2105,2105,448
20231211,092500,55590705,2110,2110,2110,2110,10000
20231211,092400,34490705,2110,2110,2110,2110,8
20231211,092300,34473825,2110,2110,2110,2110,640
20231211,092200,33123425,2100,2100,2110,2100,3083
20231211,092100,26638485,2100,2095,2100,2095,1551
20231211,092000,23381925,2095,2090,2095,2090,635
20231211,091900,22051810,2090,2090,2090,2090,0
20231211,091800,22051810,2090,2090,2090,2090,47
20231211,091700,21953580,2090,2090,2090,2090,115
20231211,091600,21713230,2090,2090,2090,2090,11
20231211,091500,21690240,2080,2080,2080,2080,0
20231211,091400,21690240,2080,2080,2080,2080,1894
20231211,091300,17750720,2080,2080,2095,2080,898
20231211,091200,15871165,2080,2075,2080,2070,931
20231211,091100,13939185,2075,2075,2075,2075,7
20231211,091000,13924660,2080,2080,2080,2080,60
20231211,090900,13799860,2080,2080,2080,2080,1
20231211,090800,13797780,2075,2075,2075,2075,160
20231211,090700,13465780,2075,2075,2075,2075,19
20231211,090600,13426355,2075,2075,2075,2075,10
20231211,090500,13405605,2075,2075,2075,2075,197
20231211,090400,12996830,2060,2075,2075,2060,107
20231211,090300,12774865,2075,2070,2075,2070,297
20231211,090200,12159340,2070,2070,2070,2070,10
20231211,090100,12138640,2050,2075,2075,2050,5097
20231211,090000,1600110,2070,2070,2070,2070,773