stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190700,913370650,2440,2440,2440,2440,3339
20231204,190600,913370650,2440,2440,2440,2440,0
20231204,190500,913370650,2440,2440,2440,2440,0
20231204,190400,913370650,2440,2440,2440,2440,0
20231204,190300,913370650,2440,2440,2440,2440,0
20231204,190200,913370650,2440,2440,2440,2440,0
20231204,190100,913370650,2440,2440,2440,2440,0
20231204,190000,913370650,2440,2440,2440,2440,0
20231204,185900,913370650,2440,2440,2440,2440,0
20231204,185800,913370650,2440,2440,2440,2440,0
20231204,185700,913370650,2440,2440,2440,2440,0
20231204,185600,913370650,2440,2440,2440,2440,0
20231204,185500,913370650,2440,2440,2440,2440,0
20231204,185400,913370650,2440,2440,2440,2440,0
20231204,185300,913370650,2440,2440,2440,2440,0
20231204,185200,913370650,2440,2440,2440,2440,0
20231204,185100,913370650,2440,2440,2440,2440,0
20231204,185000,913370650,2440,2440,2440,2440,0
20231204,184900,913370650,2440,2440,2440,2440,0
20231204,184800,913370650,2440,2440,2440,2440,0
20231204,184700,913370650,2440,2440,2440,2440,0
20231204,184600,913370650,2440,2440,2440,2440,0
20231204,184500,913370650,2440,2440,2440,2440,0
20231204,184400,913370650,2440,2440,2440,2440,0
20231204,184300,913370650,2440,2440,2440,2440,0
20231204,184200,913370650,2440,2440,2440,2440,0
20231204,184100,913370650,2440,2440,2440,2440,0
20231204,184000,913370650,2440,2440,2440,2440,0
20231204,183900,913370650,2440,2440,2440,2440,0
20231204,183800,913370650,2440,2440,2440,2440,0
20231204,183700,913370650,2440,2440,2440,2440,3339
20231204,183600,913370650,2440,2440,2440,2440,0
20231204,183500,913370650,2440,2440,2440,2440,0
20231204,183400,913370650,2440,2440,2440,2440,0
20231204,183300,913370650,2440,2440,2440,2440,0
20231204,183200,913370650,2440,2440,2440,2440,0
20231204,183100,913370650,2440,2440,2440,2440,0
20231204,183000,913370650,2440,2440,2440,2440,0
20231204,182900,913370650,2440,2440,2440,2440,0
20231204,182800,913370650,2440,2440,2440,2440,0
20231204,182700,913370650,2440,2440,2440,2440,0
20231204,182600,913370650,2440,2440,2440,2440,0
20231204,182500,913370650,2440,2440,2440,2440,0
20231204,182400,913370650,2440,2440,2440,2440,0
20231204,182300,913370650,2440,2440,2440,2440,0
20231204,182200,913370650,2440,2440,2440,2440,0
20231204,182100,913370650,2440,2440,2440,2440,0
20231204,182000,913370650,2440,2440,2440,2440,0
20231204,181900,913370650,2440,2440,2440,2440,0
20231204,181800,913370650,2440,2440,2440,2440,0
20231204,181700,913370650,2440,2440,2440,2440,0
20231204,181600,913370650,2440,2440,2440,2440,0
20231204,181500,913370650,2440,2440,2440,2440,0
20231204,181400,913370650,2440,2440,2440,2440,0
20231204,181300,913370650,2440,2440,2440,2440,0
20231204,181200,913370650,2440,2440,2440,2440,0
20231204,181100,913370650,2440,2440,2440,2440,0
20231204,181000,913370650,2440,2440,2440,2440,0
20231204,180900,913370650,2440,2440,2440,2440,0
20231204,180800,913370650,2440,2440,2440,2440,0
20231204,180700,913370650,2440,2440,2440,2440,3339
20231204,180600,913370650,2440,2440,2440,2440,0
20231204,180500,913370650,2440,2440,2440,2440,0
20231204,180400,913370650,2440,2440,2440,2440,0
20231204,180300,913370650,2440,2440,2440,2440,0
20231204,180200,913370650,2440,2440,2440,2440,0
20231204,180100,913370650,2440,2440,2440,2440,0
20231204,180000,913370650,2440,2440,2440,2440,0
20231204,175900,913370650,2440,2440,2440,2440,0
20231204,175800,913370650,2440,2440,2440,2440,0
20231204,175700,913370650,2440,2440,2440,2440,0
20231204,175600,913370650,2440,2440,2440,2440,0
20231204,175500,913370650,2440,2440,2440,2440,0
20231204,175400,913370650,2440,2440,2440,2440,0
20231204,175300,913370650,2440,2440,2440,2440,0
20231204,175200,913370650,2440,2440,2440,2440,0
20231204,175100,913370650,2440,2440,2440,2440,0
20231204,175000,913370650,2440,2440,2440,2440,0
20231204,174900,913370650,2440,2440,2440,2440,0
20231204,174800,913370650,2440,2440,2440,2440,0
20231204,174700,913370650,2440,2440,2440,2440,0
20231204,174600,913370650,2440,2440,2440,2440,0
20231204,174500,913370650,2440,2440,2440,2440,0
20231204,174400,913370650,2440,2440,2440,2440,0
20231204,174300,913370650,2440,2440,2440,2440,0
20231204,174200,913370650,2440,2440,2440,2440,0
20231204,174100,913370650,2440,2440,2440,2440,0
20231204,174000,913370650,2440,2440,2440,2440,0
20231204,173900,913370650,2440,2440,2440,2440,0
20231204,173800,913370650,2440,2440,2440,2440,0
20231204,173700,913370650,2440,2440,2440,2440,3339
20231204,173600,913370650,2440,2440,2440,2440,0
20231204,173500,913370650,2440,2440,2440,2440,0
20231204,173400,913370650,2440,2440,2440,2440,0
20231204,173300,913370650,2440,2440,2440,2440,0
20231204,173200,913370650,2440,2440,2440,2440,0
20231204,173100,913370650,2440,2440,2440,2440,0
20231204,173000,913370650,2440,2440,2440,2440,0
20231204,172900,913370650,2440,2440,2440,2440,0
20231204,172800,913370650,2440,2440,2440,2440,0
20231204,172700,913370650,2440,2440,2440,2440,0
20231204,172600,913370650,2440,2440,2440,2440,0
20231204,172500,913370650,2440,2440,2440,2440,0
20231204,172400,913370650,2440,2440,2440,2440,0
20231204,172300,913370650,2440,2440,2440,2440,0
20231204,172200,913370650,2440,2440,2440,2440,0
20231204,172100,913370650,2440,2440,2440,2440,0
20231204,172000,913370650,2440,2440,2440,2440,0
20231204,171900,913370650,2440,2440,2440,2440,0
20231204,171800,913370650,2440,2440,2440,2440,0
20231204,171700,913370650,2440,2440,2440,2440,0
20231204,171600,913370650,2440,2440,2440,2440,0
20231204,171500,913370650,2440,2440,2440,2440,0
20231204,171400,913370650,2440,2440,2440,2440,0
20231204,171300,913370650,2440,2440,2440,2440,0
20231204,171200,913370650,2440,2440,2440,2440,0
20231204,171100,913370650,2440,2440,2440,2440,0
20231204,171000,913370650,2440,2440,2440,2440,0
20231204,170900,913370650,2440,2440,2440,2440,0
20231204,170800,913370650,2440,2440,2440,2440,0
20231204,170700,913370650,2440,2440,2440,2440,3339
20231204,170600,913370650,2440,2440,2440,2440,0
20231204,170500,913370650,2440,2440,2440,2440,0
20231204,170400,913370650,2440,2440,2440,2440,0
20231204,170300,913370650,2440,2440,2440,2440,0
20231204,170200,913370650,2440,2440,2440,2440,0
20231204,170100,913370650,2440,2440,2440,2440,0
20231204,170000,913370650,2440,2440,2440,2440,0
20231204,165900,913370650,2440,2440,2440,2440,0
20231204,165800,913370650,2440,2440,2440,2440,0
20231204,165700,913370650,2440,2440,2440,2440,0
20231204,165600,913370650,2440,2440,2440,2440,0
20231204,165500,913370650,2440,2440,2440,2440,0
20231204,165400,913370650,2440,2440,2440,2440,0
20231204,165300,913370650,2440,2440,2440,2440,0
20231204,165200,913370650,2440,2440,2440,2440,0
20231204,165100,913370650,2440,2440,2440,2440,0
20231204,165000,913370650,2440,2440,2440,2440,0
20231204,164900,913370650,2440,2440,2440,2440,0
20231204,164800,913370650,2440,2440,2440,2440,0
20231204,164700,913370650,2440,2440,2440,2440,0
20231204,164600,913370650,2440,2440,2440,2440,0
20231204,164500,913370650,2440,2440,2440,2440,0
20231204,164400,913370650,2440,2440,2440,2440,0
20231204,164300,913370650,2440,2440,2440,2440,0
20231204,164200,913370650,2440,2440,2440,2440,0
20231204,164100,913370650,2440,2440,2440,2440,0
20231204,164000,913370650,2440,2440,2440,2440,0
20231204,163900,913370650,2440,2440,2440,2440,0
20231204,163800,913370650,2440,2440,2440,2440,0
20231204,163700,913370650,2440,2440,2440,2440,3339
20231204,163600,913370650,2440,2440,2440,2440,0
20231204,163500,913370650,2440,2440,2440,2440,0
20231204,163400,913370650,2440,2440,2440,2440,0
20231204,163300,913370650,2440,2440,2440,2440,0
20231204,163200,913370650,2440,2440,2440,2440,0
20231204,163100,913370650,2440,2440,2440,2440,0
20231204,163000,913370650,2440,2440,2440,2440,0
20231204,162900,913370650,2440,2440,2440,2440,0
20231204,162800,913370650,2440,2440,2440,2440,0
20231204,162700,913370650,2440,2440,2440,2440,0
20231204,162600,913370650,2440,2440,2440,2440,0
20231204,162500,913370650,2440,2440,2440,2440,0
20231204,162400,913370650,2440,2440,2440,2440,0
20231204,162300,913370650,2440,2440,2440,2440,0
20231204,162200,913370650,2440,2440,2440,2440,0
20231204,162100,913370650,2440,2440,2440,2440,0
20231204,162000,913370650,2440,2440,2440,2440,0
20231204,161900,913370650,2440,2440,2440,2440,0
20231204,161800,913370650,2440,2440,2440,2440,0
20231204,161700,913370650,2440,2440,2440,2440,0
20231204,161600,913370650,2440,2440,2440,2440,0
20231204,161500,913370650,2440,2440,2440,2440,0
20231204,161400,913370650,2440,2440,2440,2440,0
20231204,161300,913370650,2440,2440,2440,2440,0
20231204,161200,913370650,2440,2440,2440,2440,0
20231204,161100,913370650,2440,2440,2440,2440,0
20231204,161000,913370650,2440,2440,2440,2440,0
20231204,160900,913370650,2440,2440,2440,2440,0
20231204,160800,913370650,2440,2440,2440,2440,0
20231204,160700,913370650,2440,2440,2440,2440,3339
20231204,160600,913370650,2440,2440,2440,2440,0
20231204,160500,913370650,2440,2440,2440,2440,0
20231204,160400,913370650,2440,2440,2440,2440,0
20231204,160300,913370650,2440,2440,2440,2440,0
20231204,160200,913370650,2440,2440,2440,2440,0
20231204,160100,913370650,2440,2440,2440,2440,0
20231204,160000,913370650,2440,2440,2440,2440,0
20231204,155900,913370650,2440,2440,2440,2440,0
20231204,155800,913370650,2440,2440,2440,2440,0
20231204,155700,913370650,2440,2440,2440,2440,0
20231204,155600,913370650,2440,2440,2440,2440,0
20231204,155500,913370650,2440,2440,2440,2440,0
20231204,155400,913370650,2440,2440,2440,2440,0
20231204,155300,913370650,2440,2440,2440,2440,0
20231204,155200,913370650,2440,2440,2440,2440,0
20231204,155100,913370650,2440,2440,2440,2440,0
20231204,155000,913370650,2440,2440,2440,2440,0
20231204,154900,913370650,2440,2440,2440,2440,0
20231204,154800,913370650,2440,2440,2440,2440,0
20231204,154700,913370650,2440,2440,2440,2440,0
20231204,154600,913370650,2440,2440,2440,2440,0
20231204,154500,913370650,2440,2440,2440,2440,0
20231204,154400,913370650,2440,2440,2440,2440,0
20231204,154300,913370650,2440,2440,2440,2440,0
20231204,154200,913370650,2440,2440,2440,2440,0
20231204,154100,913370650,2440,2440,2440,2440,0
20231204,154000,913370650,2440,2440,2440,2440,0
20231204,153900,913370650,2440,2440,2440,2440,0
20231204,153800,913370650,2440,2440,2440,2440,0
20231204,153700,913370650,2440,2440,2440,2440,3339
20231204,153600,913370650,2440,2440,2440,2440,0
20231204,153500,913370650,2440,2440,2440,2440,0
20231204,153400,913370650,2440,2440,2440,2440,0
20231204,153300,913370650,2440,2440,2440,2440,0
20231204,153200,913370650,2440,2440,2440,2440,0
20231204,153100,913370650,2440,2440,2440,2440,0
20231204,153000,913370650,2440,2440,2440,2440,3339
20231204,152900,905223490,2445,2445,2445,2445,0
20231204,152800,905223490,2445,2445,2445,2445,0
20231204,152700,905223490,2445,2445,2445,2445,0
20231204,152600,905223490,2445,2445,2445,2445,0
20231204,152500,905223490,2445,2445,2445,2445,0
20231204,152400,905223490,2445,2445,2445,2445,0
20231204,152300,905223490,2445,2445,2445,2445,0
20231204,152200,905223490,2445,2445,2445,2445,0
20231204,152100,905223490,2445,2445,2445,2445,0
20231204,152000,905223490,2445,2445,2445,2445,0
20231204,151900,905223490,2445,2445,2445,2445,51
20231204,151800,905098795,2440,2440,2440,2440,426
20231204,151700,904059355,2445,2445,2445,2445,761
20231204,151600,902198710,2440,2440,2440,2440,723
20231204,151500,900434590,2440,2445,2445,2440,1135
20231204,151400,897665185,2445,2445,2445,2445,23
20231204,151300,897608950,2440,2440,2440,2440,0
20231204,151200,897608950,2440,2440,2440,2440,0
20231204,151100,897608950,2440,2440,2440,2440,500
20231204,151000,896388950,2440,2440,2440,2440,300
20231204,150900,895656950,2440,2440,2440,2440,692
20231204,150800,893968470,2440,2435,2440,2435,1900
20231204,150700,889334970,2435,2435,2435,2435,315
20231204,150600,888567945,2440,2440,2440,2440,10
20231204,150500,888543545,2440,2440,2440,2440,236
20231204,150400,887967705,2440,2440,2440,2440,93
20231204,150300,887740785,2435,2435,2435,2435,0
20231204,150200,887740785,2435,2440,2440,2435,1461
20231204,150100,884175950,2440,2440,2440,2440,649
20231204,150000,882592390,2450,2450,2450,2450,285
20231204,145900,881894140,2440,2440,2440,2440,1221
20231204,145800,878914900,2440,2440,2440,2440,120
20231204,145700,878622100,2435,2435,2435,2435,0
20231204,145600,878622100,2435,2435,2435,2435,0
20231204,145500,878622100,2435,2435,2435,2435,0
20231204,145400,878622100,2435,2435,2435,2435,0
20231204,145300,878622100,2435,2435,2435,2435,100
20231204,145200,878378600,2435,2445,2445,2435,7614
20231204,145100,859818155,2445,2445,2445,2445,1
20231204,145000,859815710,2445,2445,2445,2445,0
20231204,144900,859815710,2445,2445,2445,2445,3
20231204,144800,859808375,2440,2440,2440,2440,1001
20231204,144700,857365935,2440,2440,2440,2440,50
20231204,144600,857243935,2440,2440,2440,2440,1000
20231204,144500,854803935,2445,2445,2445,2445,254
20231204,144400,854182905,2445,2455,2455,2445,2256
20231204,144300,848665985,2455,2450,2455,2450,2
20231204,144200,848661080,2445,2445,2445,2445,26
20231204,144100,848597510,2455,2455,2455,2455,0
20231204,144000,848597510,2455,2455,2455,2455,6
20231204,143900,848582780,2445,2445,2445,2445,0
20231204,143800,848582780,2445,2445,2445,2445,300
20231204,143700,847849280,2445,2445,2445,2445,1500
20231204,143600,844181780,2455,2445,2455,2445,130
20231204,143500,843863370,2445,2445,2445,2445,55
20231204,143400,843728895,2445,2445,2445,2445,8
20231204,143300,843709335,2445,2445,2445,2445,0
20231204,143200,843709335,2445,2440,2445,2440,307
20231204,143100,842960220,2440,2440,2440,2440,2000
20231204,143000,838080220,2445,2450,2450,2445,987
20231204,142900,835666650,2450,2455,2455,2450,52
20231204,142800,835539090,2445,2445,2445,2445,2
20231204,142700,835534200,2455,2455,2455,2455,0
20231204,142600,835534200,2455,2455,2455,2455,0
20231204,142500,835534200,2455,2455,2455,2455,0
20231204,142400,835534200,2455,2455,2455,2455,0
20231204,142300,835534200,2455,2455,2455,2455,1
20231204,142200,835531745,2450,2450,2450,2450,0
20231204,142100,835531745,2450,2450,2450,2450,500
20231204,142000,834306745,2455,2455,2455,2455,1301
20231204,141900,831112790,2445,2445,2445,2445,310
20231204,141800,830354840,2455,2455,2455,2455,0
20231204,141700,830354840,2455,2455,2455,2455,200
20231204,141600,829863840,2460,2460,2460,2460,0
20231204,141500,829863840,2460,2460,2460,2460,1
20231204,141400,829861380,2460,2460,2460,2460,0
20231204,141300,829861380,2460,2460,2460,2460,0
20231204,141200,829861380,2460,2460,2460,2460,0
20231204,141100,829861380,2460,2460,2460,2460,0
20231204,141000,829861380,2460,2445,2460,2445,124
20231204,140900,829557150,2450,2450,2450,2450,0
20231204,140800,829557150,2450,2450,2450,2450,4
20231204,140700,829547350,2450,2455,2455,2450,6
20231204,140600,829532625,2455,2455,2455,2455,705
20231204,140500,827801850,2455,2455,2455,2455,66
20231204,140400,827639820,2445,2445,2445,2445,0
20231204,140300,827639820,2445,2445,2445,2445,0
20231204,140200,827639820,2445,2445,2445,2445,0
20231204,140100,827639820,2445,2450,2450,2445,3512
20231204,140000,819046650,2460,2460,2460,2460,10
20231204,135900,819022050,2460,2460,2460,2460,0
20231204,135800,819022050,2460,2460,2460,2460,0
20231204,135700,819022050,2460,2460,2460,2460,300
20231204,135600,818284050,2450,2450,2450,2450,25
20231204,135500,818222800,2450,2445,2450,2445,5800
20231204,135400,804015110,2450,2450,2450,2450,2465
20231204,135300,797975860,2450,2450,2450,2450,3
20231204,135200,797968510,2450,2450,2450,2450,363
20231204,135100,797079160,2450,2450,2450,2450,4054
20231204,135000,787146860,2450,2450,2450,2450,188
20231204,134900,786686260,2455,2455,2455,2455,0
20231204,134800,786686260,2455,2455,2455,2455,0
20231204,134700,786686260,2455,2455,2455,2455,93
20231204,134600,786457945,2455,2455,2455,2455,7
20231204,134500,786440760,2455,2455,2455,2455,1100
20231204,134400,783740260,2455,2455,2455,2455,0
20231204,134300,783740260,2455,2455,2455,2455,0
20231204,134200,783740260,2455,2455,2455,2455,1100
20231204,134100,781039760,2455,2455,2455,2455,300
20231204,134000,780303260,2450,2450,2450,2450,0
20231204,133900,780303260,2450,2450,2450,2450,0
20231204,133800,780303260,2450,2450,2450,2450,0
20231204,133700,780303260,2450,2460,2460,2450,810
20231204,133600,778315960,2460,2460,2460,2460,1
20231204,133500,778313500,2460,2460,2460,2460,20
20231204,133400,778264300,2460,2460,2460,2460,41
20231204,133300,778163440,2460,2460,2460,2460,0
20231204,133200,778163440,2460,2460,2460,2460,100
20231204,133100,777917440,2460,2460,2460,2460,11
20231204,133000,777890380,2460,2460,2460,2460,339
20231204,132900,777056440,2460,2460,2460,2460,200
20231204,132800,776564440,2460,2460,2460,2460,0
20231204,132700,776564440,2460,2455,2460,2455,3379
20231204,132600,768255710,2455,2455,2455,2455,10
20231204,132500,768231160,2450,2450,2450,2450,0
20231204,132400,768231160,2450,2450,2450,2450,0
20231204,132300,768231160,2450,2455,2455,2450,510
20231204,132200,766981610,2455,2455,2455,2455,1
20231204,132100,766979155,2450,2450,2450,2450,0
20231204,132000,766979155,2450,2450,2450,2450,0
20231204,131900,766979155,2450,2450,2450,2450,1000
20231204,131800,764529155,2450,2455,2455,2450,604
20231204,131700,763049335,2455,2455,2455,2455,10
20231204,131600,763024785,2455,2455,2455,2455,294
20231204,131500,762303015,2455,2455,2455,2455,0
20231204,131400,762303015,2455,2455,2455,2455,16
20231204,131300,762263735,2455,2455,2455,2455,0
20231204,131200,762263735,2455,2455,2455,2455,112
20231204,131100,761988775,2455,2455,2455,2455,0
20231204,131000,761988775,2455,2455,2455,2455,0
20231204,130900,761988775,2455,2455,2455,2455,0
20231204,130800,761988775,2455,2455,2455,2455,8
20231204,130700,761969135,2460,2460,2460,2460,0
20231204,130600,761969135,2460,2460,2460,2460,0
20231204,130500,761969135,2460,2460,2460,2460,0
20231204,130400,761969135,2460,2460,2460,2460,0
20231204,130300,761969135,2460,2460,2460,2460,1
20231204,130200,761966675,2460,2460,2460,2460,0
20231204,130100,761966675,2460,2460,2460,2460,396
20231204,130000,760992515,2460,2460,2460,2460,0
20231204,125900,760992515,2460,2460,2460,2460,50
20231204,125800,760869515,2450,2450,2450,2450,1752
20231204,125700,756577115,2450,2460,2460,2450,2971
20231204,125600,749284810,2460,2460,2460,2460,35
20231204,125500,749198710,2460,2460,2460,2460,0
20231204,125400,749198710,2460,2460,2460,2460,0
20231204,125300,749198710,2460,2460,2460,2460,2
20231204,125200,749193790,2460,2460,2460,2460,0
20231204,125100,749193790,2460,2460,2460,2460,300
20231204,125000,748455790,2460,2460,2460,2460,0
20231204,124900,748455790,2460,2460,2460,2460,69
20231204,124800,748286050,2460,2460,2460,2460,1207
20231204,124700,745316830,2460,2460,2460,2460,100
20231204,124600,745070830,2460,2460,2460,2460,100
20231204,124500,744824830,2465,2465,2465,2465,20
20231204,124400,744775530,2460,2460,2460,2460,6193
20231204,124300,729540750,2465,2465,2465,2465,200
20231204,124200,729047750,2465,2465,2465,2465,0
20231204,124100,729047750,2465,2460,2470,2460,626
20231204,124000,727502250,2465,2465,2465,2465,1096
20231204,123900,724800610,2465,2465,2465,2465,304
20231204,123800,724051250,2465,2465,2465,2465,0
20231204,123700,724051250,2465,2465,2465,2465,0
20231204,123600,724051250,2465,2465,2465,2465,8
20231204,123500,724031530,2465,2465,2470,2465,5003
20231204,123400,711699120,2465,2470,2470,2465,1401
20231204,123300,708241150,2465,2465,2465,2465,300
20231204,123200,707501650,2465,2465,2465,2465,411
20231204,123100,706488535,2465,2470,2470,2465,1317
20231204,123000,703240795,2470,2470,2470,2470,1
20231204,122900,703238325,2470,2470,2470,2470,41
20231204,122800,703137055,2470,2470,2470,2470,0
20231204,122700,703137055,2470,2470,2470,2470,100
20231204,122600,702890055,2470,2470,2470,2470,10
20231204,122500,702865355,2470,2470,2470,2470,0
20231204,122400,702865355,2470,2470,2470,2470,4024
20231204,122300,692926075,2470,2470,2470,2470,0
20231204,122200,692926075,2470,2470,2470,2470,1
20231204,122100,692923605,2470,2470,2470,2470,0
20231204,122000,692923605,2470,2470,2470,2470,1550
20231204,121900,689095105,2470,2470,2470,2470,0
20231204,121800,689095105,2470,2470,2470,2470,100
20231204,121700,688848105,2470,2470,2470,2470,20
20231204,121600,688798705,2465,2470,2475,2465,3547
20231204,121500,680053585,2470,2465,2470,2465,1956
20231204,121400,675223560,2465,2465,2470,2465,388
20231204,121300,674266890,2470,2470,2470,2470,2
20231204,121200,674261950,2470,2470,2470,2470,5
20231204,121100,674249600,2465,2470,2470,2465,636
20231204,121000,672679360,2470,2470,2470,2470,409
20231204,120900,671669130,2470,2470,2470,2470,3
20231204,120800,671661720,2470,2470,2470,2470,1479
20231204,120700,668008590,2470,2470,2470,2470,0
20231204,120600,668008590,2470,2470,2470,2465,921
20231204,120500,665735720,2470,2470,2470,2470,30
20231204,120400,665661620,2470,2470,2470,2470,0
20231204,120300,665661620,2470,2470,2470,2470,120
20231204,120200,665365220,2470,2470,2470,2470,0
20231204,120100,665365220,2470,2470,2470,2470,3370
20231204,120000,657041320,2470,2475,2475,2470,99
20231204,115900,656796760,2475,2475,2475,2475,594
20231204,115800,655326610,2475,2470,2475,2470,1073
20231204,115700,652671160,2475,2475,2475,2475,168
20231204,115600,652255360,2480,2475,2480,2475,2012
20231204,115500,647273160,2475,2475,2475,2475,2052
20231204,115400,642194460,2475,2475,2475,2475,32
20231204,115300,642115260,2475,2475,2475,2475,1618
20231204,115200,638110710,2475,2475,2475,2470,2529
20231204,115100,631852035,2470,2470,2470,2470,6743
20231204,115000,615196825,2470,2470,2470,2465,2793
20231204,114900,608299540,2470,2465,2470,2465,4101
20231204,114800,598177745,2465,2465,2465,2465,876
20231204,114700,596018405,2465,2465,2465,2465,306
20231204,114600,595264115,2465,2465,2465,2465,20
20231204,114500,595214815,2465,2465,2465,2465,0
20231204,114400,595214815,2465,2465,2465,2465,0
20231204,114300,595214815,2465,2465,2465,2465,0
20231204,114200,595214815,2465,2465,2465,2465,518
20231204,114100,593937945,2460,2460,2460,2460,0
20231204,114000,593937945,2460,2460,2460,2460,0
20231204,113900,593937945,2460,2460,2460,2460,1
20231204,113800,593935485,2465,2465,2465,2465,0
20231204,113700,593935485,2465,2465,2465,2465,40
20231204,113600,593836885,2465,2465,2465,2465,1
20231204,113500,593834420,2465,2465,2465,2465,0
20231204,113400,593834420,2465,2465,2465,2465,0
20231204,113300,593834420,2465,2465,2465,2465,1500
20231204,113200,590136920,2465,2465,2465,2465,224
20231204,113100,589584760,2465,2465,2465,2465,100
20231204,113000,589338260,2465,2465,2465,2465,0
20231204,112900,589338260,2465,2465,2465,2465,0
20231204,112800,589338260,2465,2465,2465,2465,100
20231204,112700,589091760,2465,2465,2470,2465,2456
20231204,112600,583037655,2465,2465,2465,2465,1000
20231204,112500,580572655,2465,2465,2465,2465,200
20231204,112400,580079655,2465,2470,2470,2465,1793
20231204,112300,575658445,2470,2470,2470,2470,0
20231204,112200,575658445,2470,2470,2470,2470,16
20231204,112100,575618925,2470,2470,2470,2470,1
20231204,112000,575616455,2465,2470,2475,2465,3107
20231204,111900,567945650,2475,2470,2480,2470,8596
20231204,111800,546679040,2470,2470,2470,2470,0
20231204,111700,546679040,2470,2470,2470,2470,884
20231204,111600,544495560,2470,2470,2470,2470,0
20231204,111500,544495560,2470,2470,2470,2470,0
20231204,111400,544495560,2470,2470,2470,2470,1
20231204,111300,544493090,2465,2465,2465,2460,336
20231204,111200,543665705,2465,2465,2465,2465,450
20231204,111100,542556455,2465,2465,2465,2465,400
20231204,111000,541570455,2465,2465,2465,2465,4
20231204,110900,541560595,2465,2465,2465,2465,578
20231204,110800,540135825,2465,2465,2465,2465,0
20231204,110700,540135825,2465,2465,2465,2465,0
20231204,110600,540135825,2465,2465,2465,2465,0
20231204,110500,540135825,2465,2465,2465,2465,1042
20231204,110400,537567295,2465,2465,2465,2465,71
20231204,110300,537392280,2465,2465,2465,2465,0
20231204,110200,537392280,2465,2465,2465,2465,5
20231204,110100,537379955,2460,2460,2465,2460,2036
20231204,110000,532361230,2460,2460,2460,2460,500
20231204,105900,531131230,2460,2465,2465,2460,240
20231204,105800,530540630,2465,2465,2465,2465,421
20231204,105700,529502865,2465,2465,2465,2465,71
20231204,105600,529327850,2465,2465,2465,2465,33
20231204,105500,529246505,2465,2470,2470,2465,2693
20231204,105400,522608255,2465,2470,2470,2465,557
20231204,105300,521235065,2475,2470,2475,2470,4052
20231204,105200,511226025,2470,2470,2470,2470,2560
20231204,105100,504902825,2470,2470,2470,2470,41
20231204,105000,504801555,2470,2470,2470,2470,734
20231204,104900,502988575,2460,2455,2465,2455,7353
20231204,104800,484887300,2460,2460,2460,2460,23
20231204,104700,484830720,2450,2450,2450,2450,0
20231204,104600,484830720,2450,2450,2450,2450,1001
20231204,104500,482378270,2455,2455,2455,2455,409
20231204,104400,481374175,2455,2455,2455,2455,325
20231204,104300,480576300,2455,2455,2455,2455,1636
20231204,104200,476559920,2445,2445,2445,2445,0
20231204,104100,476559920,2445,2445,2445,2445,0
20231204,104000,476559920,2445,2445,2445,2445,201
20231204,103900,476068475,2445,2445,2445,2445,0
20231204,103800,476068475,2445,2445,2445,2445,0
20231204,103700,476068475,2445,2450,2450,2445,1035
20231204,103600,473533730,2450,2450,2450,2450,1224
20231204,103500,470534930,2450,2450,2450,2450,0
20231204,103400,470534930,2450,2455,2455,2450,1326
20231204,103300,467280605,2455,2455,2455,2455,0
20231204,103200,467280605,2455,2455,2455,2455,1656
20231204,103100,463215125,2455,2455,2455,2455,202
20231204,103000,462719215,2460,2460,2460,2460,0
20231204,102900,462719215,2460,2455,2460,2455,340
20231204,102800,461884315,2455,2455,2455,2455,202
20231204,102700,461388405,2455,2455,2455,2455,5240
20231204,102600,448524205,2445,2445,2445,2445,40000
20231204,102500,350724205,2445,2445,2445,2445,202
20231204,102400,350230315,2445,2445,2445,2445,0
20231204,102300,350230315,2445,2450,2450,2445,12
20231204,102200,350200965,2445,2445,2445,2445,203
20231204,102100,349704630,2455,2455,2455,2455,45
20231204,102000,349594155,2445,2445,2445,2445,4
20231204,101900,349584375,2455,2455,2455,2455,9745
20231204,101800,325660400,2440,2440,2440,2440,0
20231204,101700,325660400,2440,2440,2450,2440,1942
20231204,101600,320911510,2435,2450,2450,2435,8840
20231204,101500,299331900,2450,2450,2450,2450,0
20231204,101400,299331900,2450,2450,2455,2445,700
20231204,101300,297616925,2450,2450,2450,2450,829
20231204,101200,295585875,2455,2455,2455,2455,5
20231204,101100,295573600,2455,2455,2455,2455,2
20231204,101000,295568690,2455,2450,2455,2450,7216
20231204,100900,277884880,2445,2440,2445,2440,1332
20231204,100800,274628300,2440,2440,2440,2440,0
20231204,100700,274628300,2440,2440,2440,2440,86
20231204,100600,274418460,2445,2445,2445,2445,805
20231204,100500,272450235,2445,2445,2445,2445,486
20231204,100400,271261965,2445,2445,2445,2445,0
20231204,100300,271261965,2445,2445,2445,2445,2
20231204,100200,271257075,2450,2450,2450,2450,12
20231204,100100,271227675,2445,2445,2445,2445,200
20231204,100000,270738675,2445,2445,2445,2445,100
20231204,095900,270494175,2450,2450,2450,2450,5
20231204,095800,270481925,2450,2450,2450,2445,1828
20231204,095700,266008325,2445,2440,2445,2440,1132
20231204,095600,263243080,2445,2445,2445,2445,0
20231204,095500,263243080,2445,2445,2445,2445,208
20231204,095400,262734520,2445,2445,2445,2445,0
20231204,095300,262734520,2445,2445,2445,2445,421
20231204,095200,261705175,2445,2445,2445,2445,80
20231204,095100,261509575,2445,2445,2445,2445,600
20231204,095000,260042575,2445,2445,2445,2445,0
20231204,094900,260042575,2445,2445,2445,2445,0
20231204,094800,260042575,2445,2445,2445,2445,1166
20231204,094700,257191705,2450,2450,2450,2450,5566
20231204,094600,243555005,2450,2450,2450,2450,0
20231204,094500,243555005,2450,2440,2450,2440,120
20231204,094400,243261205,2440,2440,2450,2440,501
20231204,094300,242036765,2450,2450,2450,2450,0
20231204,094200,242036765,2450,2450,2450,2440,6
20231204,094100,242022095,2440,2445,2450,2440,73
20231204,094000,241843610,2445,2440,2450,2435,3709
20231204,093900,232805150,2450,2450,2450,2450,3
20231204,093800,232797800,2450,2450,2450,2450,61
20231204,093700,232648350,2435,2435,2440,2435,3629
20231204,093600,223799150,2440,2440,2440,2440,5000
20231204,093500,211599150,2440,2450,2450,2440,1452
20231204,093400,208048965,2445,2445,2445,2445,212
20231204,093300,207530625,2455,2455,2455,2455,325
20231204,093200,206732750,2455,2450,2455,2450,5406
20231204,093100,193488045,2440,2440,2440,2440,0
20231204,093000,193488045,2440,2440,2440,2440,50
20231204,092900,193366045,2440,2445,2445,2440,1801
20231204,092800,188963600,2445,2450,2450,2445,314
20231204,092700,188194350,2450,2445,2450,2445,3249
20231204,092600,180239300,2445,2450,2450,2440,3416
20231204,092500,171885680,2445,2450,2450,2445,7746
20231204,092400,152911480,2450,2450,2450,2450,500
20231204,092300,151686480,2445,2440,2445,2440,4758
20231204,092200,140061230,2435,2435,2440,2435,2128
20231204,092100,134869545,2435,2440,2440,2435,501
20231204,092000,133648105,2440,2440,2440,2435,166
20231204,091900,133243815,2435,2435,2435,2435,339
20231204,091800,132418350,2435,2440,2440,2435,193
20231204,091700,131948240,2435,2435,2435,2430,2836
20231204,091600,125054745,2435,2435,2435,2435,503
20231204,091500,123829940,2435,2435,2435,2435,1000
20231204,091400,121394940,2435,2430,2435,2430,362
20231204,091300,120514270,2435,2435,2435,2435,328
20231204,091200,119715590,2435,2435,2435,2435,0
20231204,091100,119715590,2435,2435,2435,2435,3000
20231204,091000,112410590,2435,2435,2440,2435,4586
20231204,090900,101226635,2430,2435,2435,2430,2251
20231204,090800,95756205,2430,2435,2435,2430,5063
20231204,090700,83445195,2440,2430,2440,2430,1431
20231204,090600,79957250,2435,2435,2435,2435,300
20231204,090500,79226750,2430,2440,2440,2430,11625
20231204,090400,50891155,2445,2440,2445,2440,2672
20231204,090300,44371425,2435,2430,2435,2430,395
20231204,090200,43410090,2435,2435,2435,2435,850
20231204,090100,41340340,2435,2430,2435,2430,2065
20231204,090000,36313315,2435,2460,2460,2435,14827