stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,204000,925551085,2590,2590,2590,2590,16260
20231201,203900,925551085,2590,2590,2590,2590,0
20231201,203800,925551085,2590,2590,2590,2590,0
20231201,203700,925551085,2590,2590,2590,2590,0
20231201,203600,925551085,2590,2590,2590,2590,0
20231201,203500,925551085,2590,2590,2590,2590,0
20231201,203400,925551085,2590,2590,2590,2590,0
20231201,203300,925551085,2590,2590,2590,2590,0
20231201,203200,925551085,2590,2590,2590,2590,0
20231201,203100,925551085,2590,2590,2590,2590,0
20231201,203000,925551085,2590,2590,2590,2590,0
20231201,202900,925551085,2590,2590,2590,2590,0
20231201,202800,925551085,2590,2590,2590,2590,0
20231201,202700,925551085,2590,2590,2590,2590,0
20231201,202600,925551085,2590,2590,2590,2590,0
20231201,202500,925551085,2590,2590,2590,2590,0
20231201,202400,925551085,2590,2590,2590,2590,0
20231201,202300,925551085,2590,2590,2590,2590,0
20231201,202200,925551085,2590,2590,2590,2590,0
20231201,202100,925551085,2590,2590,2590,2590,0
20231201,202000,925551085,2590,2590,2590,2590,0
20231201,201900,925551085,2590,2590,2590,2590,0
20231201,201800,925551085,2590,2590,2590,2590,0
20231201,201700,925551085,2590,2590,2590,2590,0
20231201,201600,925551085,2590,2590,2590,2590,0
20231201,201500,925551085,2590,2590,2590,2590,0
20231201,201400,925551085,2590,2590,2590,2590,0
20231201,201300,925551085,2590,2590,2590,2590,0
20231201,201200,925551085,2590,2590,2590,2590,0
20231201,201100,925551085,2590,2590,2590,2590,0
20231201,201000,925551085,2590,2590,2590,2590,16260
20231201,200900,925551085,2590,2590,2590,2590,0
20231201,200800,925551085,2590,2590,2590,2590,0
20231201,200700,925551085,2590,2590,2590,2590,0
20231201,200600,925551085,2590,2590,2590,2590,0
20231201,200500,925551085,2590,2590,2590,2590,0
20231201,200400,925551085,2590,2590,2590,2590,0
20231201,200300,925551085,2590,2590,2590,2590,0
20231201,200200,925551085,2590,2590,2590,2590,0
20231201,200100,925551085,2590,2590,2590,2590,0
20231201,200000,925551085,2590,2590,2590,2590,0
20231201,195900,925551085,2590,2590,2590,2590,0
20231201,195800,925551085,2590,2590,2590,2590,0
20231201,195700,925551085,2590,2590,2590,2590,0
20231201,195600,925551085,2590,2590,2590,2590,0
20231201,195500,925551085,2590,2590,2590,2590,0
20231201,195400,925551085,2590,2590,2590,2590,0
20231201,195300,925551085,2590,2590,2590,2590,0
20231201,195200,925551085,2590,2590,2590,2590,0
20231201,195100,925551085,2590,2590,2590,2590,0
20231201,195000,925551085,2590,2590,2590,2590,0
20231201,194900,925551085,2590,2590,2590,2590,0
20231201,194800,925551085,2590,2590,2590,2590,0
20231201,194700,925551085,2590,2590,2590,2590,0
20231201,194600,925551085,2590,2590,2590,2590,0
20231201,194500,925551085,2590,2590,2590,2590,0
20231201,194400,925551085,2590,2590,2590,2590,0
20231201,194300,925551085,2590,2590,2590,2590,0
20231201,194200,925551085,2590,2590,2590,2590,0
20231201,194100,925551085,2590,2590,2590,2590,0
20231201,194000,925551085,2590,2590,2590,2590,16260
20231201,193900,925551085,2590,2590,2590,2590,0
20231201,193800,925551085,2590,2590,2590,2590,0
20231201,193700,925551085,2590,2590,2590,2590,0
20231201,193600,925551085,2590,2590,2590,2590,0
20231201,193500,925551085,2590,2590,2590,2590,0
20231201,193400,925551085,2590,2590,2590,2590,0
20231201,193300,925551085,2590,2590,2590,2590,0
20231201,193200,925551085,2590,2590,2590,2590,0
20231201,193100,925551085,2590,2590,2590,2590,0
20231201,193000,925551085,2590,2590,2590,2590,0
20231201,192900,925551085,2590,2590,2590,2590,0
20231201,192800,925551085,2590,2590,2590,2590,0
20231201,192700,925551085,2590,2590,2590,2590,0
20231201,192600,925551085,2590,2590,2590,2590,0
20231201,192500,925551085,2590,2590,2590,2590,0
20231201,192400,925551085,2590,2590,2590,2590,0
20231201,192300,925551085,2590,2590,2590,2590,0
20231201,192200,925551085,2590,2590,2590,2590,0
20231201,192100,925551085,2590,2590,2590,2590,0
20231201,192000,925551085,2590,2590,2590,2590,0
20231201,191900,925551085,2590,2590,2590,2590,0
20231201,191800,925551085,2590,2590,2590,2590,0
20231201,191700,925551085,2590,2590,2590,2590,0
20231201,191600,925551085,2590,2590,2590,2590,0
20231201,191500,925551085,2590,2590,2590,2590,0
20231201,191400,925551085,2590,2590,2590,2590,0
20231201,191300,925551085,2590,2590,2590,2590,0
20231201,191200,925551085,2590,2590,2590,2590,0
20231201,191100,925551085,2590,2590,2590,2590,0
20231201,191000,925551085,2590,2590,2590,2590,16260
20231201,190900,925551085,2590,2590,2590,2590,0
20231201,190800,925551085,2590,2590,2590,2590,0
20231201,190700,925551085,2590,2590,2590,2590,0
20231201,190600,925551085,2590,2590,2590,2590,0
20231201,190500,925551085,2590,2590,2590,2590,0
20231201,190400,925551085,2590,2590,2590,2590,0
20231201,190300,925551085,2590,2590,2590,2590,0
20231201,190200,925551085,2590,2590,2590,2590,0
20231201,190100,925551085,2590,2590,2590,2590,0
20231201,190000,925551085,2590,2590,2590,2590,0
20231201,185900,925551085,2590,2590,2590,2590,0
20231201,185800,925551085,2590,2590,2590,2590,0
20231201,185700,925551085,2590,2590,2590,2590,0
20231201,185600,925551085,2590,2590,2590,2590,0
20231201,185500,925551085,2590,2590,2590,2590,0
20231201,185400,925551085,2590,2590,2590,2590,0
20231201,185300,925551085,2590,2590,2590,2590,0
20231201,185200,925551085,2590,2590,2590,2590,0
20231201,185100,925551085,2590,2590,2590,2590,0
20231201,185000,925551085,2590,2590,2590,2590,0
20231201,184900,925551085,2590,2590,2590,2590,0
20231201,184800,925551085,2590,2590,2590,2590,0
20231201,184700,925551085,2590,2590,2590,2590,0
20231201,184600,925551085,2590,2590,2590,2590,0
20231201,184500,925551085,2590,2590,2590,2590,0
20231201,184400,925551085,2590,2590,2590,2590,0
20231201,184300,925551085,2590,2590,2590,2590,0
20231201,184200,925551085,2590,2590,2590,2590,0
20231201,184100,925551085,2590,2590,2590,2590,0
20231201,184000,925551085,2590,2590,2590,2590,16260
20231201,183900,925551085,2590,2590,2590,2590,0
20231201,183800,925551085,2590,2590,2590,2590,0
20231201,183700,925551085,2590,2590,2590,2590,0
20231201,183600,925551085,2590,2590,2590,2590,0
20231201,183500,925551085,2590,2590,2590,2590,0
20231201,183400,925551085,2590,2590,2590,2590,0
20231201,183300,925551085,2590,2590,2590,2590,0
20231201,183200,925551085,2590,2590,2590,2590,0
20231201,183100,925551085,2590,2590,2590,2590,0
20231201,183000,925551085,2590,2590,2590,2590,0
20231201,182900,925551085,2590,2590,2590,2590,0
20231201,182800,925551085,2590,2590,2590,2590,0
20231201,182700,925551085,2590,2590,2590,2590,0
20231201,182600,925551085,2590,2590,2590,2590,0
20231201,182500,925551085,2590,2590,2590,2590,0
20231201,182400,925551085,2590,2590,2590,2590,0
20231201,182300,925551085,2590,2590,2590,2590,0
20231201,182200,925551085,2590,2590,2590,2590,0
20231201,182100,925551085,2590,2590,2590,2590,0
20231201,182000,925551085,2590,2590,2590,2590,0
20231201,181900,925551085,2590,2590,2590,2590,0
20231201,181800,925551085,2590,2590,2590,2590,0
20231201,181700,925551085,2590,2590,2590,2590,0
20231201,181600,925551085,2590,2590,2590,2590,0
20231201,181500,925551085,2590,2590,2590,2590,0
20231201,181400,925551085,2590,2590,2590,2590,0
20231201,181300,925551085,2590,2590,2590,2590,0
20231201,181200,925551085,2590,2590,2590,2590,0
20231201,181100,925551085,2590,2590,2590,2590,0
20231201,181000,925551085,2590,2590,2590,2590,16260
20231201,180900,925551085,2590,2590,2590,2590,0
20231201,180800,925551085,2590,2590,2590,2590,0
20231201,180700,925551085,2590,2590,2590,2590,0
20231201,180600,925551085,2590,2590,2590,2590,0
20231201,180500,925551085,2590,2590,2590,2590,0
20231201,180400,925551085,2590,2590,2590,2590,0
20231201,180300,925551085,2590,2590,2590,2590,0
20231201,180200,925551085,2590,2590,2590,2590,0
20231201,180100,925551085,2590,2590,2590,2590,0
20231201,180000,925551085,2590,2590,2590,2590,0
20231201,175900,925551085,2590,2590,2590,2590,0
20231201,175800,925551085,2590,2590,2590,2590,0
20231201,175700,925551085,2590,2590,2590,2590,0
20231201,175600,925551085,2590,2590,2590,2590,0
20231201,175500,925551085,2590,2590,2590,2590,0
20231201,175400,925551085,2590,2590,2590,2590,0
20231201,175300,925551085,2590,2590,2590,2590,0
20231201,175200,925551085,2590,2590,2590,2590,0
20231201,175100,925551085,2590,2590,2590,2590,0
20231201,175000,925551085,2590,2590,2590,2590,0
20231201,174900,925551085,2590,2590,2590,2590,0
20231201,174800,925551085,2590,2590,2590,2590,0
20231201,174700,925551085,2590,2590,2590,2590,0
20231201,174600,925551085,2590,2590,2590,2590,0
20231201,174500,925551085,2590,2590,2590,2590,0
20231201,174400,925551085,2590,2590,2590,2590,0
20231201,174300,925551085,2590,2590,2590,2590,0
20231201,174200,925551085,2590,2590,2590,2590,0
20231201,174100,925551085,2590,2590,2590,2590,0
20231201,174000,925551085,2590,2590,2590,2590,16260
20231201,173900,925551085,2590,2590,2590,2590,0
20231201,173800,925551085,2590,2590,2590,2590,0
20231201,173700,925551085,2590,2590,2590,2590,0
20231201,173600,925551085,2590,2590,2590,2590,0
20231201,173500,925551085,2590,2590,2590,2590,0
20231201,173400,925551085,2590,2590,2590,2590,0
20231201,173300,925551085,2590,2590,2590,2590,0
20231201,173200,925551085,2590,2590,2590,2590,0
20231201,173100,925551085,2590,2590,2590,2590,0
20231201,173000,925551085,2590,2590,2590,2590,0
20231201,172900,925551085,2590,2590,2590,2590,0
20231201,172800,925551085,2590,2590,2590,2590,0
20231201,172700,925551085,2590,2590,2590,2590,0
20231201,172600,925551085,2590,2590,2590,2590,0
20231201,172500,925551085,2590,2590,2590,2590,0
20231201,172400,925551085,2590,2590,2590,2590,0
20231201,172300,925551085,2590,2590,2590,2590,0
20231201,172200,925551085,2590,2590,2590,2590,0
20231201,172100,925551085,2590,2590,2590,2590,0
20231201,172000,925551085,2590,2590,2590,2590,0
20231201,171900,925551085,2590,2590,2590,2590,0
20231201,171800,925551085,2590,2590,2590,2590,0
20231201,171700,925551085,2590,2590,2590,2590,0
20231201,171600,925551085,2590,2590,2590,2590,0
20231201,171500,925551085,2590,2590,2590,2590,0
20231201,171400,925551085,2590,2590,2590,2590,0
20231201,171300,925551085,2590,2590,2590,2590,0
20231201,171200,925551085,2590,2590,2590,2590,0
20231201,171100,925551085,2590,2590,2590,2590,0
20231201,171000,925551085,2590,2590,2590,2590,16260
20231201,170900,925551085,2590,2590,2590,2590,0
20231201,170800,925551085,2590,2590,2590,2590,0
20231201,170700,925551085,2590,2590,2590,2590,0
20231201,170600,925551085,2590,2590,2590,2590,0
20231201,170500,925551085,2590,2590,2590,2590,0
20231201,170400,925551085,2590,2590,2590,2590,0
20231201,170300,925551085,2590,2590,2590,2590,0
20231201,170200,925551085,2590,2590,2590,2590,0
20231201,170100,925551085,2590,2590,2590,2590,0
20231201,170000,925551085,2590,2590,2590,2590,0
20231201,165900,925551085,2590,2590,2590,2590,0
20231201,165800,925551085,2590,2590,2590,2590,0
20231201,165700,925551085,2590,2590,2590,2590,0
20231201,165600,925551085,2590,2590,2590,2590,0
20231201,165500,925551085,2590,2590,2590,2590,0
20231201,165400,925551085,2590,2590,2590,2590,0
20231201,165300,925551085,2590,2590,2590,2590,0
20231201,165200,925551085,2590,2590,2590,2590,0
20231201,165100,925551085,2590,2590,2590,2590,0
20231201,165000,925551085,2590,2590,2590,2590,0
20231201,164900,925551085,2590,2590,2590,2590,0
20231201,164800,925551085,2590,2590,2590,2590,0
20231201,164700,925551085,2590,2590,2590,2590,0
20231201,164600,925551085,2590,2590,2590,2590,0
20231201,164500,925551085,2590,2590,2590,2590,0
20231201,164400,925551085,2590,2590,2590,2590,0
20231201,164300,925551085,2590,2590,2590,2590,0
20231201,164200,925551085,2590,2590,2590,2590,0
20231201,164100,925551085,2590,2590,2590,2590,0
20231201,164000,925551085,2590,2590,2590,2590,16260
20231201,163900,925551085,2590,2590,2590,2590,0
20231201,163800,925551085,2590,2590,2590,2590,0
20231201,163700,925551085,2590,2590,2590,2590,0
20231201,163600,925551085,2590,2590,2590,2590,0
20231201,163500,925551085,2590,2590,2590,2590,0
20231201,163400,925551085,2590,2590,2590,2590,0
20231201,163300,925551085,2590,2590,2590,2590,0
20231201,163200,925551085,2590,2590,2590,2590,0
20231201,163100,925551085,2590,2590,2590,2590,0
20231201,163000,925551085,2590,2590,2590,2590,0
20231201,162900,925551085,2590,2590,2590,2590,0
20231201,162800,925551085,2590,2590,2590,2590,0
20231201,162700,925551085,2590,2590,2590,2590,0
20231201,162600,925551085,2590,2590,2590,2590,0
20231201,162500,925551085,2590,2590,2590,2590,0
20231201,162400,925551085,2590,2590,2590,2590,0
20231201,162300,925551085,2590,2590,2590,2590,0
20231201,162200,925551085,2590,2590,2590,2590,0
20231201,162100,925551085,2590,2590,2590,2590,0
20231201,162000,925551085,2590,2590,2590,2590,0
20231201,161900,925551085,2590,2590,2590,2590,0
20231201,161800,925551085,2590,2590,2590,2590,0
20231201,161700,925551085,2590,2590,2590,2590,0
20231201,161600,925551085,2590,2590,2590,2590,0
20231201,161500,925551085,2590,2590,2590,2590,0
20231201,161400,925551085,2590,2590,2590,2590,0
20231201,161300,925551085,2590,2590,2590,2590,0
20231201,161200,925551085,2590,2590,2590,2590,0
20231201,161100,925551085,2590,2590,2590,2590,0
20231201,161000,925551085,2590,2590,2590,2590,16260
20231201,160900,925551085,2590,2590,2590,2590,0
20231201,160800,925551085,2590,2590,2590,2590,0
20231201,160700,925551085,2590,2590,2590,2590,0
20231201,160600,925551085,2590,2590,2590,2590,0
20231201,160500,925551085,2590,2590,2590,2590,0
20231201,160400,925551085,2590,2590,2590,2590,0
20231201,160300,925551085,2590,2590,2590,2590,0
20231201,160200,925551085,2590,2590,2590,2590,0
20231201,160100,925551085,2590,2590,2590,2590,0
20231201,160000,925551085,2590,2590,2590,2590,0
20231201,155900,925551085,2590,2590,2590,2590,0
20231201,155800,925551085,2590,2590,2590,2590,0
20231201,155700,925551085,2590,2590,2590,2590,0
20231201,155600,925551085,2590,2590,2590,2590,0
20231201,155500,925551085,2590,2590,2590,2590,0
20231201,155400,925551085,2590,2590,2590,2590,0
20231201,155300,925551085,2590,2590,2590,2590,0
20231201,155200,925551085,2590,2590,2590,2590,0
20231201,155100,925551085,2590,2590,2590,2590,0
20231201,155000,925551085,2590,2590,2590,2590,0
20231201,154900,925551085,2590,2590,2590,2590,0
20231201,154800,925551085,2590,2590,2590,2590,0
20231201,154700,925551085,2590,2590,2590,2590,0
20231201,154600,925551085,2590,2590,2590,2590,0
20231201,154500,925551085,2590,2590,2590,2590,0
20231201,154400,925551085,2590,2590,2590,2590,0
20231201,154300,925551085,2590,2590,2590,2590,0
20231201,154200,925551085,2590,2590,2590,2590,0
20231201,154100,925551085,2590,2590,2590,2590,0
20231201,154000,925551085,2590,2590,2590,2590,16260
20231201,153900,925551085,2590,2590,2590,2590,0
20231201,153800,925551085,2590,2590,2590,2590,0
20231201,153700,925551085,2590,2590,2590,2590,0
20231201,153600,925551085,2590,2590,2590,2590,0
20231201,153500,925551085,2590,2590,2590,2590,0
20231201,153400,925551085,2590,2590,2590,2590,0
20231201,153300,925551085,2590,2590,2590,2590,0
20231201,153200,925551085,2590,2590,2590,2590,0
20231201,153100,925551085,2590,2590,2590,2590,0
20231201,153000,925551085,2590,2590,2590,2590,16260
20231201,152900,883437685,2590,2590,2590,2590,0
20231201,152800,883437685,2590,2590,2590,2590,0
20231201,152700,883437685,2590,2590,2590,2590,0
20231201,152600,883437685,2590,2590,2590,2590,0
20231201,152500,883437685,2590,2590,2590,2590,0
20231201,152400,883437685,2590,2590,2590,2590,0
20231201,152300,883437685,2590,2590,2590,2590,0
20231201,152200,883437685,2590,2590,2590,2590,0
20231201,152100,883437685,2590,2590,2590,2590,0
20231201,152000,883437685,2590,2590,2590,2590,0
20231201,151900,883437685,2590,2560,2590,2555,11926
20231201,151800,852714355,2585,2575,2585,2565,8187
20231201,151700,831635115,2575,2565,2575,2560,867
20231201,151600,829415185,2565,2565,2565,2560,346
20231201,151500,828528565,2575,2565,2575,2565,393
20231201,151400,827520490,2575,2575,2575,2575,0
20231201,151300,827520490,2575,2565,2575,2565,912
20231201,151200,825181190,2565,2575,2575,2565,444
20231201,151100,824042320,2565,2565,2565,2565,54
20231201,151000,823903810,2565,2575,2575,2565,366
20231201,150900,822964800,2575,2575,2575,2565,1068
20231201,150800,820222785,2570,2570,2570,2565,925
20231201,150700,817847695,2575,2565,2575,2565,2
20231201,150600,817842555,2565,2575,2575,2565,954
20231201,150500,815390040,2585,2585,2585,2575,360
20231201,150400,814462880,2575,2575,2585,2565,4676
20231201,150300,802441970,2585,2575,2585,2570,1012
20231201,150200,799837780,2570,2585,2590,2570,2858
20231201,150100,792480225,2585,2585,2585,2575,315
20231201,150000,791668950,2585,2585,2585,2575,379
20231201,145900,790692665,2580,2585,2585,2575,2093
20231201,145800,785302615,2585,2575,2585,2575,870
20231201,145700,783057110,2585,2585,2585,2585,4
20231201,145600,783046770,2585,2585,2585,2580,61
20231201,145500,782889360,2585,2585,2585,2575,370
20231201,145400,781936450,2585,2585,2585,2585,7
20231201,145300,781918355,2585,2575,2585,2575,351
20231201,145200,781014440,2575,2570,2580,2570,638
20231201,145100,779370410,2580,2575,2580,2575,39
20231201,145000,779269955,2575,2580,2580,2575,1547
20231201,144900,775286290,2595,2590,2595,2590,590
20231201,144800,773758165,2590,2590,2590,2585,169
20231201,144700,773320745,2590,2585,2590,2575,1156
20231201,144600,770335770,2585,2585,2585,2585,101
20231201,144500,770074685,2575,2575,2575,2575,345
20231201,144400,769186310,2590,2580,2590,2575,102
20231201,144300,768923640,2580,2590,2590,2580,814
20231201,144200,766815500,2580,2580,2590,2575,1195
20231201,144100,763730525,2580,2580,2580,2580,20
20231201,144000,763678925,2585,2580,2590,2575,3081
20231201,143900,755731290,2585,2585,2585,2585,0
20231201,143800,755731290,2585,2575,2585,2575,306
20231201,143700,754943280,2585,2580,2585,2580,359
20231201,143600,754017055,2585,2580,2585,2575,854
20231201,143500,751813755,2580,2580,2580,2580,403
20231201,143400,750774015,2585,2580,2585,2580,448
20231201,143300,749616165,2590,2580,2590,2580,1059
20231201,143200,746873895,2580,2590,2590,2575,300
20231201,143100,746099820,2590,2580,2590,2580,504
20231201,143000,744799460,2590,2590,2590,2590,7
20231201,142900,744781330,2580,2580,2580,2580,343
20231201,142800,743896390,2590,2590,2590,2585,349
20231201,142700,742993650,2590,2590,2590,2585,1131
20231201,142600,740069980,2590,2590,2590,2585,313
20231201,142500,739260810,2585,2590,2590,2585,13
20231201,142400,739227190,2595,2585,2595,2575,390
20231201,142300,738222290,2585,2580,2585,2575,107
20231201,142200,737946650,2585,2575,2585,2575,346
20231201,142100,737055670,2585,2585,2585,2585,15
20231201,142000,737016895,2585,2585,2585,2585,118
20231201,141900,736711865,2585,2575,2590,2575,500
20231201,141800,735424340,2590,2570,2600,2570,4398
20231201,141700,724045650,2570,2570,2570,2565,446
20231201,141600,722901610,2570,2570,2570,2570,160
20231201,141500,722490410,2570,2570,2570,2570,0
20231201,141400,722490410,2570,2565,2570,2565,348
20231201,141300,721597765,2570,2570,2570,2570,37
20231201,141200,721502675,2570,2570,2570,2570,27
20231201,141100,721433285,2570,2570,2570,2570,18
20231201,141000,721387025,2580,2580,2580,2580,0
20231201,140900,721387025,2580,2580,2580,2570,1177
20231201,140800,718361885,2580,2580,2580,2580,0
20231201,140700,718361885,2580,2575,2580,2570,839
20231201,140600,716205595,2575,2580,2580,2570,2546
20231201,140500,709656245,2580,2580,2580,2575,1276
20231201,140400,706370505,2580,2580,2580,2575,16
20231201,140300,706329240,2580,2580,2580,2580,25
20231201,140200,706264740,2580,2580,2580,2580,200
20231201,140100,705748740,2580,2590,2590,2580,149
20231201,140000,705364020,2590,2585,2590,2585,379
20231201,135900,704384300,2595,2595,2595,2585,352
20231201,135800,703474290,2595,2595,2595,2590,380
20231201,135700,702489990,2595,2585,2595,2585,295
20231201,135600,701727265,2585,2585,2585,2580,352
20231201,135500,700819075,2580,2580,2580,2580,154
20231201,135400,700421755,2585,2585,2585,2585,190
20231201,135300,699930605,2590,2590,2590,2590,0
20231201,135200,699930605,2590,2590,2590,2590,1
20231201,135100,699928015,2580,2585,2585,2580,4343
20231201,135000,688718480,2585,2590,2590,2585,810
20231201,134900,686624580,2590,2585,2590,2585,1011
20231201,134800,684011090,2590,2590,2590,2590,200
20231201,134700,683493090,2595,2595,2595,2595,0
20231201,134600,683493090,2595,2585,2595,2585,347
20231201,134500,682596075,2595,2595,2595,2595,1
20231201,134400,682593480,2590,2590,2590,2590,1800
20231201,134300,677931480,2580,2580,2580,2580,343
20231201,134200,677046540,2595,2595,2595,2595,0
20231201,134100,677046540,2595,2590,2595,2580,346
20231201,134000,676153835,2580,2580,2580,2580,225
20231201,133900,675573335,2580,2580,2580,2580,110
20231201,133800,675289535,2580,2580,2580,2580,202
20231201,133700,674768375,2575,2580,2580,2575,3949
20231201,133600,664599635,2580,2580,2580,2580,137
20231201,133500,664246175,2590,2590,2590,2590,0
20231201,133400,664246175,2590,2590,2590,2590,0
20231201,133300,664246175,2590,2590,2590,2580,356
20231201,133200,663327575,2595,2590,2595,2590,495
20231201,133100,662045520,2590,2580,2590,2580,518
20231201,133000,660704070,2580,2580,2590,2580,347
20231201,132900,659808700,2590,2585,2595,2580,17
20231201,132800,659764665,2580,2590,2595,2570,1546
20231201,132700,655777285,2590,2580,2590,2580,267
20231201,132600,655088285,2580,2580,2580,2580,74
20231201,132500,654897365,2580,2580,2585,2580,2354
20231201,132400,648815190,2580,2580,2580,2580,0
20231201,132300,648815190,2580,2575,2580,2570,1177
20231201,132200,645783125,2575,2575,2575,2575,695
20231201,132100,643993500,2575,2575,2575,2570,1742
20231201,132000,639511050,2580,2585,2585,2580,69
20231201,131900,639332970,2585,2585,2585,2585,6
20231201,131800,639317460,2585,2575,2585,2575,546
20231201,131700,637909770,2580,2580,2585,2580,501
20231201,131600,636617185,2580,2575,2580,2575,305
20231201,131500,635831785,2580,2585,2585,2580,400
20231201,131400,634798285,2585,2575,2585,2575,22
20231201,131300,634741515,2590,2570,2590,2570,402
20231201,131200,633708020,2575,2575,2575,2575,10
20231201,131100,633682270,2575,2575,2575,2575,1
20231201,131000,633679695,2570,2560,2570,2560,398
20231201,130900,632658595,2560,2565,2570,2560,9719
20231201,130800,607774290,2565,2565,2565,2565,1000
20231201,130700,605209290,2565,2570,2570,2565,444
20231201,130600,604069930,2570,2570,2570,2570,619
20231201,130500,602479100,2565,2570,2570,2565,2919
20231201,130400,594990340,2570,2570,2570,2570,726
20231201,130300,593124520,2565,2565,2565,2565,0
20231201,130200,593124520,2565,2565,2565,2565,344
20231201,130100,592242160,2575,2565,2575,2565,53
20231201,130000,592105705,2565,2570,2570,2565,444
20231201,125900,590966345,2565,2565,2565,2565,0
20231201,125800,590966345,2565,2565,2565,2565,0
20231201,125700,590966345,2565,2570,2570,2565,345
20231201,125600,590081410,2570,2565,2570,2565,174
20231201,125500,589634585,2560,2565,2565,2560,4675
20231201,125400,577660255,2570,2570,2570,2565,530
20231201,125300,576298550,2565,2570,2570,2565,1913
20231201,125200,571391130,2575,2570,2575,2570,348
20231201,125100,570496750,2575,2575,2575,2575,82
20231201,125000,570285600,2580,2575,2580,2570,3018
20231201,124900,562529225,2570,2580,2580,2570,1038
20231201,124800,559860460,2575,2580,2580,2575,793
20231201,124700,557817985,2580,2580,2580,2575,347
20231201,124600,556924445,2580,2580,2580,2580,50
20231201,124500,556795445,2580,2575,2580,2575,3
20231201,124400,556787715,2580,2580,2580,2570,4731
20231201,124300,544625940,2580,2580,2580,2580,300
20231201,124200,543851940,2580,2570,2580,2560,21480
20231201,124100,488699900,2575,2575,2575,2575,0
20231201,124000,488699900,2575,2580,2580,2575,9308
20231201,123900,464725215,2580,2585,2585,2580,163
20231201,123800,464304645,2585,2585,2585,2580,26
20231201,123700,464237440,2585,2575,2585,2575,345
20231201,123600,463349055,2580,2580,2580,2580,115
20231201,123500,463052355,2580,2580,2580,2580,4
20231201,123400,463042035,2570,2570,2570,2570,343
20231201,123300,462160525,2570,2570,2570,2570,0
20231201,123200,462160525,2570,2575,2580,2570,573
20231201,123100,460685600,2580,2575,2580,2575,102
20231201,123000,460422945,2580,2575,2580,2575,21
20231201,122900,460368805,2585,2580,2585,2575,1680
20231201,122800,456036120,2575,2580,2580,2570,1707
20231201,122700,451637735,2580,2585,2585,2580,6411
20231201,122600,435092985,2585,2595,2595,2585,1394
20231201,122500,431488425,2590,2595,2595,2590,530
20231201,122400,430115590,2595,2590,2600,2590,372
20231201,122300,429151960,2600,2600,2600,2600,20
20231201,122200,429099960,2600,2600,2600,2600,3
20231201,122100,429092160,2590,2590,2590,2590,344
20231201,122000,428201200,2600,2590,2600,2590,2001
20231201,121900,423018600,2595,2595,2595,2590,1466
20231201,121800,419214335,2600,2600,2600,2600,0
20231201,121700,419214335,2600,2600,2600,2600,0
20231201,121600,419214335,2600,2600,2600,2600,3012
20231201,121500,411383135,2610,2610,2610,2610,0
20231201,121400,411383135,2610,2600,2610,2600,345
20231201,121300,410486125,2610,2600,2610,2600,4
20231201,121200,410475715,2610,2610,2610,2610,1
20231201,121100,410473105,2600,2600,2600,2600,343
20231201,121000,409581305,2610,2610,2610,2610,8
20231201,120900,409560425,2600,2600,2600,2600,3432
20231201,120800,400637225,2600,2600,2600,2600,344
20231201,120700,399742825,2610,2605,2610,2605,26
20231201,120600,399675090,2605,2605,2605,2605,1636
20231201,120500,395413310,2610,2610,2610,2610,0
20231201,120400,395413310,2610,2610,2610,2610,10
20231201,120300,395387210,2605,2610,2610,2605,443
20231201,120200,394232695,2610,2610,2610,2610,10
20231201,120100,394206595,2610,2610,2610,2605,346
20231201,120000,393305255,2605,2605,2605,2605,119
20231201,115900,392995260,2605,2610,2610,2605,1017
20231201,115800,390345970,2605,2605,2605,2605,344
20231201,115700,389449850,2610,2610,2610,2610,50
20231201,115600,389319350,2610,2605,2610,2605,347
20231201,115500,388415395,2610,2610,2610,2610,0
20231201,115400,388415395,2610,2610,2610,2610,12
20231201,115300,388384075,2610,2605,2610,2605,603
20231201,115200,386813255,2605,2610,2610,2605,582
20231201,115100,385296735,2610,2610,2610,2605,346
20231201,115000,384395395,2610,2610,2610,2610,7
20231201,114900,384377125,2610,2610,2610,2610,0
20231201,114800,384377125,2610,2610,2610,2610,224
20231201,114700,383792485,2610,2610,2610,2610,0
20231201,114600,383792485,2610,2610,2610,2610,1
20231201,114500,383789875,2600,2600,2600,2600,345
20231201,114400,382892875,2610,2605,2610,2605,47
20231201,114300,382770435,2600,2600,2605,2600,511
20231201,114200,381441335,2605,2605,2605,2605,621
20231201,114100,379823630,2610,2605,2610,2605,11
20231201,114000,379794970,2605,2605,2605,2605,343
20231201,113900,378901455,2610,2610,2610,2610,50
20231201,113800,378770955,2605,2605,2605,2605,1344
20231201,113700,375269835,2605,2610,2610,2605,308
20231201,113600,374467480,2610,2610,2610,2610,70
20231201,113500,374284780,2610,2615,2615,2610,722
20231201,113400,372397860,2615,2615,2615,2615,2
20231201,113300,372392630,2605,2605,2605,2605,476
20231201,113200,371152650,2615,2615,2615,2615,50
20231201,113100,371021900,2615,2615,2615,2615,1
20231201,113000,371019285,2615,2615,2615,2605,346
20231201,112900,370117935,2615,2610,2615,2605,1066
20231201,112800,367337195,2610,2610,2610,2610,0
20231201,112700,367337195,2610,2615,2615,2610,276
20231201,112600,366616830,2610,2615,2615,2610,16
20231201,112500,366575065,2615,2615,2615,2610,1334
20231201,112400,363088370,2615,2615,2615,2610,24
20231201,112300,363025720,2605,2605,2605,2605,1660
20231201,112200,358701420,2605,2615,2615,2605,697
20231201,112100,356885635,2615,2615,2615,2615,1
20231201,112000,356883020,2605,2610,2610,2605,769
20231201,111900,354876670,2610,2615,2615,2605,4035
20231201,111800,344345265,2620,2620,2620,2620,0
20231201,111700,344345265,2620,2620,2620,2620,43
20231201,111600,344232605,2630,2630,2630,2630,0
20231201,111500,344232605,2630,2615,2630,2615,1518
20231201,111400,340263010,2620,2620,2620,2620,183
20231201,111300,339783550,2630,2625,2630,2620,4619
20231201,111200,327670655,2630,2635,2635,2630,25
20231201,111100,327604895,2635,2635,2635,2635,0
20231201,111000,327604895,2635,2625,2635,2625,437
20231201,110900,326457280,2630,2630,2630,2630,292
20231201,110800,325689320,2630,2630,2630,2630,0
20231201,110700,325689320,2630,2630,2630,2625,223
20231201,110600,325103740,2635,2630,2635,2625,118
20231201,110500,324793595,2620,2630,2630,2620,81
20231201,110400,324581365,2620,2630,2630,2620,353
20231201,110300,323656415,2630,2620,2630,2620,324
20231201,110200,322805985,2625,2625,2625,2625,35
20231201,110100,322714110,2630,2630,2630,2630,10
20231201,110000,322687810,2635,2635,2635,2635,1
20231201,105900,322685175,2615,2620,2635,2615,1345
20231201,105800,319162980,2620,2620,2620,2620,0
20231201,105700,319162980,2620,2630,2630,2620,2255
20231201,105600,313246770,2635,2635,2635,2635,0
20231201,105500,313246770,2635,2635,2635,2635,1
20231201,105400,313244135,2630,2630,2630,2630,820
20231201,105300,311087535,2635,2635,2635,2635,1
20231201,105200,311084900,2630,2625,2630,2625,711
20231201,105100,309216690,2630,2630,2630,2630,1
20231201,105000,309214060,2630,2630,2630,2630,1
20231201,104900,309211430,2630,2620,2635,2620,927
20231201,104800,306782650,2620,2640,2640,2615,6003
20231201,104700,291050160,2625,2635,2640,2625,105
20231201,104600,290774510,2625,2640,2640,2625,345
20231201,104500,289868855,2630,2630,2630,2630,631
20231201,104400,288209325,2630,2640,2640,2630,1313
20231201,104300,284754395,2640,2640,2640,2640,0
20231201,104200,284754395,2640,2640,2640,2640,568
20231201,104100,283254875,2640,2640,2640,2640,344
20231201,104000,282346715,2645,2645,2645,2645,0
20231201,103900,282346715,2645,2645,2645,2640,349
20231201,103800,281425325,2640,2640,2640,2640,600
20231201,103700,279841325,2645,2645,2645,2645,331
20231201,103600,278965830,2640,2640,2645,2640,1258
20231201,103500,275641175,2645,2640,2645,2640,281
20231201,103400,274899315,2640,2640,2640,2635,357
20231201,103300,273958570,2640,2640,2640,2640,0
20231201,103200,273958570,2640,2635,2640,2635,5
20231201,103100,273945380,2630,2630,2630,2630,343
20231201,103000,273043290,2645,2645,2645,2645,2
20231201,102900,273038000,2645,2630,2645,2630,15335
20231201,102800,232706935,2635,2645,2645,2635,456
20231201,102700,231505305,2645,2645,2645,2645,2
20231201,102600,231500015,2625,2640,2645,2625,4455
20231201,102500,219773095,2640,2640,2640,2640,328
20231201,102400,218907175,2645,2645,2645,2645,1
20231201,102300,218904530,2635,2635,2635,2635,343
20231201,102200,218000725,2645,2635,2645,2635,796
20231201,102100,215903250,2640,2645,2650,2640,2492
20231201,102000,209319895,2645,2650,2650,2645,2
20231201,101900,209314600,2650,2650,2650,2650,1
20231201,101800,209311950,2650,2645,2650,2645,347
20231201,101700,208394130,2650,2650,2650,2650,751
20231201,101600,206403980,2650,2650,2650,2645,455
20231201,101500,205199945,2650,2650,2650,2650,157
20231201,101400,204783895,2650,2650,2650,2650,1
20231201,101300,204781245,2650,2650,2655,2650,43
20231201,101200,204667285,2655,2655,2655,2655,0
20231201,101100,204667285,2655,2645,2655,2645,346
20231201,101000,203752095,2655,2655,2655,2655,0
20231201,100900,203752095,2655,2655,2655,2655,1
20231201,100800,203749440,2655,2650,2655,2650,708
20231201,100700,201873230,2650,2650,2650,2650,0
20231201,100600,201873230,2650,2650,2650,2645,503
20231201,100500,200542780,2645,2645,2645,2645,80
20231201,100400,200331180,2650,2650,2650,2650,0
20231201,100300,200331180,2650,2650,2650,2650,0
20231201,100200,200331180,2650,2645,2650,2645,1336
20231201,100100,196795440,2650,2645,2650,2645,826
20231201,100000,194610665,2650,2645,2650,2645,1001
20231201,095900,191963015,2650,2650,2650,2650,2
20231201,095800,191957715,2645,2645,2645,2645,319
20231201,095700,191113960,2645,2640,2645,2640,107
20231201,095600,190831475,2645,2645,2645,2645,5
20231201,095500,190818250,2645,2650,2650,2645,78
20231201,095400,190611925,2650,2645,2650,2645,36
20231201,095300,190516700,2655,2655,2655,2635,1692
20231201,095200,186048860,2660,2655,2660,2655,29
20231201,095100,185971845,2660,2660,2660,2660,0
20231201,095000,185971845,2660,2660,2660,2660,0
20231201,094900,185971845,2660,2660,2660,2660,3
20231201,094800,185963865,2645,2645,2645,2640,896
20231201,094700,183594595,2655,2655,2655,2655,0
20231201,094600,183594595,2655,2655,2655,2655,50
20231201,094500,183461845,2655,2660,2660,2655,80
20231201,094400,183249195,2660,2660,2660,2660,146
20231201,094300,182860835,2660,2660,2660,2660,52
20231201,094200,182722515,2660,2660,2660,2635,476
20231201,094100,181466490,2660,2640,2660,2640,645
20231201,094000,179761890,2660,2655,2660,2635,554
20231201,093900,178299665,2640,2640,2640,2640,200
20231201,093800,177771665,2660,2660,2660,2660,0
20231201,093700,177771665,2660,2660,2660,2660,0
20231201,093600,177771665,2660,2655,2660,2655,2
20231201,093500,177766350,2655,2655,2655,2655,0
20231201,093400,177766350,2655,2640,2655,2640,565
20231201,093300,176266425,2655,2645,2655,2630,2380
20231201,093200,169987865,2660,2660,2660,2660,2
20231201,093100,169982545,2670,2670,2670,2670,0
20231201,093000,169982545,2670,2670,2670,2670,0
20231201,092900,169982545,2670,2650,2670,2640,4002
20231201,092800,159387230,2650,2650,2650,2650,262
20231201,092700,158692930,2670,2650,2670,2650,3
20231201,092600,158684960,2670,2670,2670,2665,119
20231201,092500,158367700,2670,2660,2670,2645,5791
20231201,092400,142971880,2675,2670,2675,2670,2270
20231201,092300,136900930,2660,2680,2680,2660,1933
20231201,092200,131742910,2665,2670,2680,2665,4618
20231201,092100,119435870,2680,2675,2680,2675,5983
20231201,092000,103431340,2675,2675,2675,2670,65
20231201,091900,103257780,2670,2670,2675,2670,185
20231201,091800,102763495,2670,2665,2670,2665,841
20231201,091700,100521475,2665,2665,2665,2665,657
20231201,091600,98770570,2665,2660,2665,2660,2050
20231201,091500,93308710,2660,2650,2660,2650,737
20231201,091400,91354980,2650,2640,2650,2640,1167
20231201,091300,88268920,2645,2640,2650,2640,545
20231201,091200,86828215,2645,2645,2645,2640,106
20231201,091100,86548310,2640,2650,2650,2640,20
20231201,091000,86495500,2650,2650,2650,2630,231
20231201,090900,85886950,2650,2650,2650,2630,411
20231201,090800,84805710,2630,2640,2640,2630,902
20231201,090700,82430890,2640,2650,2650,2635,7453
20231201,090600,62733560,2650,2655,2660,2645,5436
20231201,090500,48324955,2660,2660,2660,2655,378
20231201,090400,47319980,2670,2665,2675,2655,2905
20231201,090300,39594400,2665,2665,2680,2665,920
20231201,090200,37139145,2665,2695,2695,2665,1244
20231201,090100,33808690,2695,2685,2700,2685,6109
20231201,090000,17357050,2690,2700,2700,2660,6253