stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190800,1558421095,2340,2340,2340,2340,16896
20231205,190700,1558421095,2340,2340,2340,2340,0
20231205,190600,1558421095,2340,2340,2340,2340,0
20231205,190500,1558421095,2340,2340,2340,2340,0
20231205,190400,1558421095,2340,2340,2340,2340,0
20231205,190300,1558421095,2340,2340,2340,2340,0
20231205,190200,1558421095,2340,2340,2340,2340,0
20231205,190100,1558421095,2340,2340,2340,2340,0
20231205,190000,1558421095,2340,2340,2340,2340,0
20231205,185900,1558421095,2340,2340,2340,2340,0
20231205,185800,1558421095,2340,2340,2340,2340,0
20231205,185700,1558421095,2340,2340,2340,2340,0
20231205,185600,1558421095,2340,2340,2340,2340,0
20231205,185500,1558421095,2340,2340,2340,2340,0
20231205,185400,1558421095,2340,2340,2340,2340,0
20231205,185300,1558421095,2340,2340,2340,2340,0
20231205,185200,1558421095,2340,2340,2340,2340,0
20231205,185100,1558421095,2340,2340,2340,2340,0
20231205,185000,1558421095,2340,2340,2340,2340,0
20231205,184900,1558421095,2340,2340,2340,2340,0
20231205,184800,1558421095,2340,2340,2340,2340,0
20231205,184700,1558421095,2340,2340,2340,2340,0
20231205,184600,1558421095,2340,2340,2340,2340,0
20231205,184500,1558421095,2340,2340,2340,2340,0
20231205,184400,1558421095,2340,2340,2340,2340,0
20231205,184300,1558421095,2340,2340,2340,2340,0
20231205,184200,1558421095,2340,2340,2340,2340,0
20231205,184100,1558421095,2340,2340,2340,2340,0
20231205,184000,1558421095,2340,2340,2340,2340,0
20231205,183900,1558421095,2340,2340,2340,2340,0
20231205,183800,1558421095,2340,2340,2340,2340,16896
20231205,183700,1558421095,2340,2340,2340,2340,0
20231205,183600,1558421095,2340,2340,2340,2340,0
20231205,183500,1558421095,2340,2340,2340,2340,0
20231205,183400,1558421095,2340,2340,2340,2340,0
20231205,183300,1558421095,2340,2340,2340,2340,0
20231205,183200,1558421095,2340,2340,2340,2340,0
20231205,183100,1558421095,2340,2340,2340,2340,0
20231205,183000,1558421095,2340,2340,2340,2340,0
20231205,182900,1558421095,2340,2340,2340,2340,0
20231205,182800,1558421095,2340,2340,2340,2340,0
20231205,182700,1558421095,2340,2340,2340,2340,0
20231205,182600,1558421095,2340,2340,2340,2340,0
20231205,182500,1558421095,2340,2340,2340,2340,0
20231205,182400,1558421095,2340,2340,2340,2340,0
20231205,182300,1558421095,2340,2340,2340,2340,0
20231205,182200,1558421095,2340,2340,2340,2340,0
20231205,182100,1558421095,2340,2340,2340,2340,0
20231205,182000,1558421095,2340,2340,2340,2340,0
20231205,181900,1558421095,2340,2340,2340,2340,0
20231205,181800,1558421095,2340,2340,2340,2340,0
20231205,181700,1558421095,2340,2340,2340,2340,0
20231205,181600,1558421095,2340,2340,2340,2340,0
20231205,181500,1558421095,2340,2340,2340,2340,0
20231205,181400,1558421095,2340,2340,2340,2340,0
20231205,181300,1558421095,2340,2340,2340,2340,0
20231205,181200,1558421095,2340,2340,2340,2340,0
20231205,181100,1558421095,2340,2340,2340,2340,0
20231205,181000,1558421095,2340,2340,2340,2340,0
20231205,180900,1558421095,2340,2340,2340,2340,0
20231205,180800,1558421095,2340,2340,2340,2340,16896
20231205,180700,1558421095,2340,2340,2340,2340,0
20231205,180600,1558421095,2340,2340,2340,2340,0
20231205,180500,1558421095,2340,2340,2340,2340,0
20231205,180400,1558421095,2340,2340,2340,2340,0
20231205,180300,1558421095,2340,2340,2340,2340,0
20231205,180200,1558421095,2340,2340,2340,2340,0
20231205,180100,1558421095,2340,2340,2340,2340,0
20231205,180000,1558421095,2340,2340,2340,2340,0
20231205,175900,1558421095,2340,2340,2340,2340,0
20231205,175800,1558421095,2340,2340,2340,2340,0
20231205,175700,1558421095,2340,2340,2340,2340,0
20231205,175600,1558421095,2340,2340,2340,2340,0
20231205,175500,1558421095,2340,2340,2340,2340,0
20231205,175400,1558421095,2340,2340,2340,2340,0
20231205,175300,1558421095,2340,2340,2340,2340,0
20231205,175200,1558421095,2340,2340,2340,2340,0
20231205,175100,1558421095,2340,2340,2340,2340,0
20231205,175000,1558421095,2340,2340,2340,2340,0
20231205,174900,1558421095,2340,2340,2340,2340,0
20231205,174800,1558421095,2340,2340,2340,2340,0
20231205,174700,1558421095,2340,2340,2340,2340,0
20231205,174600,1558421095,2340,2340,2340,2340,0
20231205,174500,1558421095,2340,2340,2340,2340,0
20231205,174400,1558421095,2340,2340,2340,2340,0
20231205,174300,1558421095,2340,2340,2340,2340,0
20231205,174200,1558421095,2340,2340,2340,2340,0
20231205,174100,1558421095,2340,2340,2340,2340,0
20231205,174000,1558421095,2340,2340,2340,2340,0
20231205,173900,1558421095,2340,2340,2340,2340,0
20231205,173800,1558421095,2340,2340,2340,2340,16896
20231205,173700,1558421095,2340,2340,2340,2340,0
20231205,173600,1558421095,2340,2340,2340,2340,0
20231205,173500,1558421095,2340,2340,2340,2340,0
20231205,173400,1558421095,2340,2340,2340,2340,0
20231205,173300,1558421095,2340,2340,2340,2340,0
20231205,173200,1558421095,2340,2340,2340,2340,0
20231205,173100,1558421095,2340,2340,2340,2340,0
20231205,173000,1558421095,2340,2340,2340,2340,0
20231205,172900,1558421095,2340,2340,2340,2340,0
20231205,172800,1558421095,2340,2340,2340,2340,0
20231205,172700,1558421095,2340,2340,2340,2340,0
20231205,172600,1558421095,2340,2340,2340,2340,0
20231205,172500,1558421095,2340,2340,2340,2340,0
20231205,172400,1558421095,2340,2340,2340,2340,0
20231205,172300,1558421095,2340,2340,2340,2340,0
20231205,172200,1558421095,2340,2340,2340,2340,0
20231205,172100,1558421095,2340,2340,2340,2340,0
20231205,172000,1558421095,2340,2340,2340,2340,0
20231205,171900,1558421095,2340,2340,2340,2340,0
20231205,171800,1558421095,2340,2340,2340,2340,0
20231205,171700,1558421095,2340,2340,2340,2340,0
20231205,171600,1558421095,2340,2340,2340,2340,0
20231205,171500,1558421095,2340,2340,2340,2340,0
20231205,171400,1558421095,2340,2340,2340,2340,0
20231205,171300,1558421095,2340,2340,2340,2340,0
20231205,171200,1558421095,2340,2340,2340,2340,0
20231205,171100,1558421095,2340,2340,2340,2340,0
20231205,171000,1558421095,2340,2340,2340,2340,0
20231205,170900,1558421095,2340,2340,2340,2340,0
20231205,170800,1558421095,2340,2340,2340,2340,16896
20231205,170700,1558421095,2340,2340,2340,2340,0
20231205,170600,1558421095,2340,2340,2340,2340,0
20231205,170500,1558421095,2340,2340,2340,2340,0
20231205,170400,1558421095,2340,2340,2340,2340,0
20231205,170300,1558421095,2340,2340,2340,2340,0
20231205,170200,1558421095,2340,2340,2340,2340,0
20231205,170100,1558421095,2340,2340,2340,2340,0
20231205,170000,1558421095,2340,2340,2340,2340,0
20231205,165900,1558421095,2340,2340,2340,2340,0
20231205,165800,1558421095,2340,2340,2340,2340,0
20231205,165700,1558421095,2340,2340,2340,2340,0
20231205,165600,1558421095,2340,2340,2340,2340,0
20231205,165500,1558421095,2340,2340,2340,2340,0
20231205,165400,1558421095,2340,2340,2340,2340,0
20231205,165300,1558421095,2340,2340,2340,2340,0
20231205,165200,1558421095,2340,2340,2340,2340,0
20231205,165100,1558421095,2340,2340,2340,2340,0
20231205,165000,1558421095,2340,2340,2340,2340,0
20231205,164900,1558421095,2340,2340,2340,2340,0
20231205,164800,1558421095,2340,2340,2340,2340,0
20231205,164700,1558421095,2340,2340,2340,2340,0
20231205,164600,1558421095,2340,2340,2340,2340,0
20231205,164500,1558421095,2340,2340,2340,2340,0
20231205,164400,1558421095,2340,2340,2340,2340,0
20231205,164300,1558421095,2340,2340,2340,2340,0
20231205,164200,1558421095,2340,2340,2340,2340,0
20231205,164100,1558421095,2340,2340,2340,2340,0
20231205,164000,1558421095,2340,2340,2340,2340,0
20231205,163900,1558421095,2340,2340,2340,2340,0
20231205,163800,1558421095,2340,2340,2340,2340,16896
20231205,163700,1558421095,2340,2340,2340,2340,0
20231205,163600,1558421095,2340,2340,2340,2340,0
20231205,163500,1558421095,2340,2340,2340,2340,0
20231205,163400,1558421095,2340,2340,2340,2340,0
20231205,163300,1558421095,2340,2340,2340,2340,0
20231205,163200,1558421095,2340,2340,2340,2340,0
20231205,163100,1558421095,2340,2340,2340,2340,0
20231205,163000,1558421095,2340,2340,2340,2340,0
20231205,162900,1558421095,2340,2340,2340,2340,0
20231205,162800,1558421095,2340,2340,2340,2340,0
20231205,162700,1558421095,2340,2340,2340,2340,0
20231205,162600,1558421095,2340,2340,2340,2340,0
20231205,162500,1558421095,2340,2340,2340,2340,0
20231205,162400,1558421095,2340,2340,2340,2340,0
20231205,162300,1558421095,2340,2340,2340,2340,0
20231205,162200,1558421095,2340,2340,2340,2340,0
20231205,162100,1558421095,2340,2340,2340,2340,0
20231205,162000,1558421095,2340,2340,2340,2340,0
20231205,161900,1558421095,2340,2340,2340,2340,0
20231205,161800,1558421095,2340,2340,2340,2340,0
20231205,161700,1558421095,2340,2340,2340,2340,0
20231205,161600,1558421095,2340,2340,2340,2340,0
20231205,161500,1558421095,2340,2340,2340,2340,0
20231205,161400,1558421095,2340,2340,2340,2340,0
20231205,161300,1558421095,2340,2340,2340,2340,0
20231205,161200,1558421095,2340,2340,2340,2340,0
20231205,161100,1558421095,2340,2340,2340,2340,0
20231205,161000,1558421095,2340,2340,2340,2340,0
20231205,160900,1558421095,2340,2340,2340,2340,0
20231205,160800,1558421095,2340,2340,2340,2340,16896
20231205,160700,1558421095,2340,2340,2340,2340,0
20231205,160600,1558421095,2340,2340,2340,2340,0
20231205,160500,1558421095,2340,2340,2340,2340,0
20231205,160400,1558421095,2340,2340,2340,2340,0
20231205,160300,1558421095,2340,2340,2340,2340,0
20231205,160200,1558421095,2340,2340,2340,2340,0
20231205,160100,1558421095,2340,2340,2340,2340,0
20231205,160000,1558421095,2340,2340,2340,2340,0
20231205,155900,1558421095,2340,2340,2340,2340,0
20231205,155800,1558421095,2340,2340,2340,2340,0
20231205,155700,1558421095,2340,2340,2340,2340,0
20231205,155600,1558421095,2340,2340,2340,2340,0
20231205,155500,1558421095,2340,2340,2340,2340,0
20231205,155400,1558421095,2340,2340,2340,2340,0
20231205,155300,1558421095,2340,2340,2340,2340,0
20231205,155200,1558421095,2340,2340,2340,2340,0
20231205,155100,1558421095,2340,2340,2340,2340,0
20231205,155000,1558421095,2340,2340,2340,2340,0
20231205,154900,1558421095,2340,2340,2340,2340,0
20231205,154800,1558421095,2340,2340,2340,2340,0
20231205,154700,1558421095,2340,2340,2340,2340,0
20231205,154600,1558421095,2340,2340,2340,2340,0
20231205,154500,1558421095,2340,2340,2340,2340,0
20231205,154400,1558421095,2340,2340,2340,2340,0
20231205,154300,1558421095,2340,2340,2340,2340,0
20231205,154200,1558421095,2340,2340,2340,2340,0
20231205,154100,1558421095,2340,2340,2340,2340,0
20231205,154000,1558421095,2340,2340,2340,2340,0
20231205,153900,1558421095,2340,2340,2340,2340,0
20231205,153800,1558421095,2340,2340,2340,2340,16896
20231205,153700,1558421095,2340,2340,2340,2340,0
20231205,153600,1558421095,2340,2340,2340,2340,0
20231205,153500,1558421095,2340,2340,2340,2340,0
20231205,153400,1558421095,2340,2340,2340,2340,0
20231205,153300,1558421095,2340,2340,2340,2340,0
20231205,153200,1558421095,2340,2340,2340,2340,0
20231205,153100,1558421095,2340,2340,2340,2340,0
20231205,153000,1558421095,2340,2340,2340,2340,16896
20231205,152900,1518884455,2345,2345,2345,2345,0
20231205,152800,1518884455,2345,2345,2345,2345,0
20231205,152700,1518884455,2345,2345,2345,2345,0
20231205,152600,1518884455,2345,2345,2345,2345,0
20231205,152500,1518884455,2345,2345,2345,2345,0
20231205,152400,1518884455,2345,2345,2345,2345,0
20231205,152300,1518884455,2345,2345,2345,2345,0
20231205,152200,1518884455,2345,2345,2345,2345,0
20231205,152100,1518884455,2345,2345,2345,2345,0
20231205,152000,1518884455,2345,2345,2345,2345,0
20231205,151900,1518884455,2345,2350,2350,2345,1756
20231205,151800,1514763460,2350,2345,2350,2345,1066
20231205,151700,1512258685,2350,2350,2350,2345,1976
20231205,151600,1507617455,2350,2350,2350,2350,214
20231205,151500,1507114555,2350,2350,2350,2350,554
20231205,151400,1505812655,2350,2350,2350,2350,427
20231205,151300,1504809205,2345,2350,2350,2345,130
20231205,151200,1504503730,2350,2350,2350,2350,151
20231205,151100,1504148880,2350,2350,2350,2350,2
20231205,151000,1504144180,2350,2350,2350,2350,140
20231205,150900,1503815180,2350,2345,2350,2345,3783
20231205,150800,1494944040,2345,2340,2345,2340,225
20231205,150700,1494416500,2340,2345,2345,2340,1886
20231205,150600,1489998830,2345,2345,2345,2340,42
20231205,150500,1489900395,2340,2340,2340,2340,600
20231205,150400,1488496395,2345,2345,2345,2345,0
20231205,150300,1488496395,2345,2345,2345,2345,1
20231205,150200,1488494050,2345,2345,2345,2345,600
20231205,150100,1487087050,2345,2345,2345,2345,3259
20231205,150000,1479444695,2345,2350,2350,2345,16500
20231205,145900,1440673590,2350,2350,2350,2350,3967
20231205,145800,1431351140,2350,2345,2355,2345,1124
20231205,145700,1428709315,2350,2345,2360,2345,1362
20231205,145600,1425510300,2345,2350,2350,2345,1233
20231205,145500,1422612905,2355,2350,2355,2350,11189
20231205,145400,1396268655,2350,2340,2350,2340,694
20231205,145300,1394642430,2340,2345,2345,2340,4032
20231205,145200,1385207515,2345,2345,2345,2340,10906
20231205,145100,1359682945,2345,2340,2345,2340,5586
20231205,145000,1346586680,2345,2345,2345,2345,4914
20231205,144900,1335063350,2345,2345,2345,2345,0
20231205,144800,1335063350,2345,2345,2345,2345,1998
20231205,144700,1330378040,2345,2350,2350,2345,82
20231205,144600,1330185740,2350,2350,2350,2350,0
20231205,144500,1330185740,2350,2345,2350,2345,12309
20231205,144400,1301316135,2340,2340,2340,2340,2356
20231205,144300,1295803095,2340,2340,2340,2340,50
20231205,144200,1295686095,2335,2340,2340,2335,650
20231205,144100,1294167595,2340,2340,2340,2340,506
20231205,144000,1292983555,2340,2340,2340,2340,4
20231205,143900,1292974195,2340,2340,2340,2340,104
20231205,143800,1292730835,2335,2335,2340,2335,792
20231205,143700,1290878520,2340,2330,2340,2330,1928
20231205,143600,1286375900,2330,2340,2340,2330,8606
20231205,143500,1266308940,2335,2345,2345,2335,6400
20231205,143400,1251333380,2340,2350,2350,2340,4370
20231205,143300,1241085590,2350,2355,2355,2350,13
20231205,143200,1241055035,2350,2350,2350,2350,1524
20231205,143100,1237473635,2350,2340,2350,2340,3150
20231205,143000,1230088905,2340,2340,2345,2340,1243
20231205,142900,1227179680,2345,2345,2350,2340,2151
20231205,142800,1222142920,2350,2345,2350,2345,744
20231205,142700,1220398210,2350,2350,2350,2350,716
20231205,142600,1218715610,2350,2360,2360,2345,23752
20231205,142500,1162879395,2360,2365,2365,2360,5514
20231205,142400,1149865850,2365,2375,2375,2365,602
20231205,142300,1148442100,2375,2360,2375,2360,4611
20231205,142200,1137552890,2370,2370,2370,2370,0
20231205,142100,1137552890,2370,2360,2370,2360,5367
20231205,142000,1124836760,2360,2365,2365,2360,788
20231205,141900,1122977050,2360,2365,2365,2360,50
20231205,141800,1122858975,2365,2360,2365,2360,10188
20231205,141700,1098814780,2365,2365,2370,2365,8161
20231205,141600,1079513705,2365,2370,2370,2365,2678
20231205,141500,1073168680,2370,2370,2370,2370,108
20231205,141400,1072912720,2370,2370,2370,2370,0
20231205,141300,1072912720,2370,2370,2370,2370,2
20231205,141200,1072907980,2370,2370,2370,2370,1906
20231205,141100,1068390760,2370,2370,2370,2370,1529
20231205,141000,1064767030,2370,2380,2380,2370,4988
20231205,140900,1052945055,2370,2375,2375,2370,25000
20231205,140800,993661935,2375,2375,2375,2375,0
20231205,140700,993661935,2375,2375,2375,2375,53
20231205,140600,993536060,2375,2375,2375,2375,650
20231205,140500,991992310,2380,2380,2380,2380,1000
20231205,140400,989612310,2380,2380,2380,2380,0
20231205,140300,989612310,2380,2380,2380,2380,10
20231205,140200,989588510,2375,2375,2375,2375,500
20231205,140100,988401010,2380,2380,2380,2380,202
20231205,140000,987920250,2380,2380,2380,2380,0
20231205,135900,987920250,2380,2380,2380,2380,3
20231205,135800,987913110,2380,2380,2380,2380,7
20231205,135700,987896450,2380,2380,2380,2380,342
20231205,135600,987082490,2385,2385,2385,2385,4202
20231205,135500,977060720,2385,2385,2385,2385,4
20231205,135400,977051180,2385,2385,2385,2385,17
20231205,135300,977010635,2380,2380,2380,2380,0
20231205,135200,977010635,2380,2380,2380,2380,0
20231205,135100,977010635,2380,2380,2380,2380,39
20231205,135000,976917815,2380,2390,2390,2380,11
20231205,134900,976891585,2390,2380,2390,2380,6560
20231205,134800,961278775,2380,2380,2380,2380,0
20231205,134700,961278775,2380,2380,2380,2380,0
20231205,134600,961278775,2380,2380,2380,2380,23
20231205,134500,961224035,2390,2390,2390,2390,1
20231205,134400,961221645,2380,2380,2380,2380,0
20231205,134300,961221645,2380,2380,2380,2380,6153
20231205,134200,946577505,2385,2385,2385,2385,0
20231205,134100,946577505,2385,2385,2390,2385,1075
20231205,134000,944011365,2385,2385,2385,2385,95
20231205,133900,943784790,2380,2380,2380,2380,0
20231205,133800,943784790,2380,2380,2380,2380,435
20231205,133700,942749490,2385,2385,2385,2385,271
20231205,133600,942103155,2380,2380,2380,2380,0
20231205,133500,942103155,2380,2380,2385,2380,5239
20231205,133400,929611720,2380,2380,2380,2380,0
20231205,133300,929611720,2380,2380,2380,2380,108
20231205,133200,929354680,2375,2380,2380,2375,511
20231205,133100,928138800,2375,2375,2375,2375,0
20231205,133000,928138800,2375,2375,2375,2375,1
20231205,132900,928136425,2375,2375,2375,2375,2
20231205,132800,928131675,2375,2375,2375,2375,103
20231205,132700,927887050,2375,2375,2375,2375,0
20231205,132600,927887050,2375,2375,2375,2375,92
20231205,132500,927668550,2375,2375,2375,2375,200
20231205,132400,927193550,2375,2375,2375,2375,0
20231205,132300,927193550,2375,2375,2375,2375,12
20231205,132200,927165050,2375,2375,2375,2375,0
20231205,132100,927165050,2375,2375,2375,2375,0
20231205,132000,927165050,2375,2375,2375,2375,48
20231205,131900,927051050,2375,2375,2375,2375,5359
20231205,131800,914323425,2375,2375,2375,2375,111
20231205,131700,914059800,2375,2380,2380,2375,15
20231205,131600,914024105,2380,2380,2380,2380,2
20231205,131500,914019345,2380,2380,2380,2380,1377
20231205,131400,910742085,2380,2375,2380,2375,163
20231205,131300,910354900,2375,2380,2380,2375,513
20231205,131200,909136465,2380,2375,2380,2375,11
20231205,131100,909110330,2380,2380,2380,2380,17
20231205,131000,909069870,2380,2380,2380,2380,7
20231205,130900,909053210,2380,2380,2380,2380,10
20231205,130800,909029410,2380,2380,2380,2380,0
20231205,130700,909029410,2380,2380,2380,2380,130
20231205,130600,908720010,2380,2380,2380,2380,211
20231205,130500,908217830,2380,2380,2380,2380,0
20231205,130400,908217830,2380,2380,2380,2380,770
20231205,130300,906385230,2380,2380,2385,2380,576
20231205,130200,905014310,2380,2380,2380,2380,40
20231205,130100,904919110,2385,2380,2385,2380,61
20231205,130000,904773780,2380,2375,2380,2375,5066
20231205,125900,892716710,2380,2380,2380,2380,58
20231205,125800,892578670,2380,2380,2380,2380,24
20231205,125700,892521550,2380,2380,2380,2380,32
20231205,125600,892445390,2380,2380,2380,2380,4
20231205,125500,892435870,2380,2380,2380,2380,55
20231205,125400,892304970,2380,2380,2380,2380,42
20231205,125300,892205010,2380,2380,2380,2380,0
20231205,125200,892205010,2380,2375,2380,2375,124
20231205,125100,891910410,2380,2380,2380,2380,0
20231205,125000,891910410,2380,2380,2380,2375,2201
20231205,124900,886677730,2385,2385,2385,2385,0
20231205,124800,886677730,2385,2385,2385,2385,102
20231205,124700,886434460,2385,2385,2385,2385,63
20231205,124600,886284205,2380,2380,2380,2380,5124
20231205,124500,874089085,2380,2380,2380,2375,3166
20231205,124400,866564570,2380,2380,2380,2380,85
20231205,124300,866362270,2380,2380,2380,2380,1036
20231205,124200,863896590,2380,2380,2380,2375,1786
20231205,124100,859654710,2380,2380,2380,2380,64
20231205,124000,859502390,2380,2380,2380,2380,281
20231205,123900,858833610,2380,2380,2380,2380,60
20231205,123800,858690810,2380,2380,2380,2380,131
20231205,123700,858379030,2380,2380,2380,2380,0
20231205,123600,858379030,2380,2380,2380,2380,0
20231205,123500,858379030,2380,2380,2380,2380,5
20231205,123400,858367130,2380,2385,2385,2380,3600
20231205,123300,849798685,2380,2380,2380,2380,0
20231205,123200,849798685,2380,2380,2380,2380,20
20231205,123100,849751085,2385,2385,2385,2385,1004
20231205,123000,847356545,2385,2385,2385,2385,0
20231205,122900,847356545,2385,2385,2385,2385,972
20231205,122800,845038325,2385,2385,2385,2385,0
20231205,122700,845038325,2385,2385,2385,2385,0
20231205,122600,845038325,2385,2385,2385,2385,501
20231205,122500,843843440,2385,2385,2385,2385,44
20231205,122400,843738500,2385,2385,2385,2385,11
20231205,122300,843712265,2380,2385,2385,2380,472
20231205,122200,842588255,2380,2385,2385,2380,16
20231205,122100,842550150,2385,2385,2385,2385,0
20231205,122000,842550150,2385,2385,2385,2385,5
20231205,121900,842538225,2385,2385,2385,2385,0
20231205,121800,842538225,2385,2385,2385,2385,100
20231205,121700,842299725,2390,2385,2390,2385,266
20231205,121600,841665310,2380,2380,2380,2380,1405
20231205,121500,838321410,2380,2380,2380,2380,613
20231205,121400,836862470,2385,2385,2385,2385,0
20231205,121300,836862470,2385,2380,2390,2380,590
20231205,121200,835458120,2375,2375,2375,2375,0
20231205,121100,835458120,2375,2375,2375,2375,18
20231205,121000,835415370,2370,2375,2375,2370,329
20231205,120900,834634640,2375,2375,2375,2375,71
20231205,120800,834466015,2375,2380,2380,2375,5560
20231205,120700,821260570,2380,2380,2380,2380,0
20231205,120600,821260570,2380,2380,2380,2380,207
20231205,120500,820767910,2385,2385,2385,2385,10
20231205,120400,820744060,2385,2385,2385,2385,0
20231205,120300,820744060,2385,2385,2385,2385,0
20231205,120200,820744060,2385,2385,2385,2385,0
20231205,120100,820744060,2385,2385,2385,2385,321
20231205,120000,819978475,2385,2385,2390,2385,2676
20231205,115900,813595165,2380,2380,2380,2380,69
20231205,115800,813430945,2380,2380,2380,2380,1907
20231205,115700,808892285,2385,2380,2385,2380,6
20231205,115600,808878000,2380,2385,2385,2380,5119
20231205,115500,796680390,2385,2385,2385,2385,440
20231205,115400,795630990,2385,2385,2385,2385,8
20231205,115300,795611910,2385,2385,2385,2385,0
20231205,115200,795611910,2385,2385,2385,2385,93
20231205,115100,795390105,2380,2380,2380,2380,0
20231205,115000,795390105,2380,2380,2380,2380,23054
20231205,114900,740521585,2380,2380,2380,2380,883
20231205,114800,738420045,2380,2380,2380,2380,5662
20231205,114700,724944485,2380,2380,2380,2380,489
20231205,114600,723780665,2380,2375,2380,2375,25
20231205,114500,723721185,2380,2380,2380,2380,1
20231205,114400,723718805,2380,2375,2380,2375,11
20231205,114300,723692675,2375,2375,2375,2375,427
20231205,114200,722678550,2370,2370,2370,2370,0
20231205,114100,722678550,2370,2370,2370,2370,344
20231205,114000,721863270,2370,2375,2375,2370,1477
20231205,113900,718362775,2375,2370,2375,2370,600
20231205,113800,716938275,2370,2370,2370,2370,0
20231205,113700,716938275,2370,2370,2370,2370,0
20231205,113600,716938275,2370,2370,2370,2370,208
20231205,113500,716445315,2370,2370,2370,2370,1
20231205,113400,716442945,2370,2375,2375,2370,300
20231205,113300,715730940,2375,2375,2375,2375,48
20231205,113200,715616940,2380,2375,2380,2375,54
20231205,113100,715488670,2375,2375,2375,2375,0
20231205,113000,715488670,2375,2375,2375,2375,602
20231205,112900,714058920,2380,2375,2380,2375,482
20231205,112800,712914130,2370,2375,2375,2370,1320
20231205,112700,709785630,2375,2375,2375,2375,600
20231205,112600,708360630,2375,2375,2375,2375,1520
20231205,112500,704750630,2375,2380,2380,2375,472
20231205,112400,703629625,2375,2375,2375,2375,287
20231205,112300,702948000,2375,2375,2375,2375,2
20231205,112200,702943250,2380,2380,2380,2380,3
20231205,112100,702936110,2380,2375,2380,2375,182
20231205,112000,702503740,2375,2370,2375,2370,1114
20231205,111900,699860460,2375,2375,2375,2375,971
20231205,111800,697554335,2375,2375,2375,2375,1400
20231205,111700,694229335,2380,2375,2380,2375,2494
20231205,111600,688301870,2375,2375,2375,2375,10
20231205,111500,688278120,2370,2375,2375,2370,1114
20231205,111400,685637520,2370,2370,2370,2370,200
20231205,111300,685163520,2375,2375,2375,2375,27
20231205,111200,685099395,2365,2365,2365,2365,0
20231205,111100,685099395,2365,2375,2375,2365,3587
20231205,111000,676605140,2375,2370,2375,2370,1002
20231205,110900,674230390,2375,2375,2375,2375,1123
20231205,110800,671563265,2375,2375,2375,2375,81
20231205,110700,671370890,2375,2375,2375,2375,236
20231205,110600,670810390,2375,2375,2375,2375,86
20231205,110500,670606140,2375,2375,2375,2370,1666
20231205,110400,666649395,2370,2370,2370,2370,951
20231205,110300,664395525,2370,2370,2370,2370,6562
20231205,110200,648843585,2370,2370,2370,2370,1467
20231205,110100,645366795,2370,2375,2375,2370,1550
20231205,110000,641693050,2375,2375,2375,2375,9295
20231205,105900,619617425,2375,2375,2375,2375,5306
20231205,105800,607015675,2380,2380,2380,2380,201
20231205,105700,606537295,2380,2375,2380,2375,4025
20231205,105600,596967795,2380,2380,2380,2375,2948
20231205,105500,589961755,2380,2375,2380,2375,111
20231205,105400,589698075,2380,2380,2380,2380,1
20231205,105300,589695695,2380,2380,2380,2380,161
20231205,105200,589312515,2380,2380,2380,2380,2144
20231205,105100,584209795,2380,2380,2380,2380,70
20231205,105000,584043195,2380,2380,2380,2380,4120
20231205,104900,574237595,2380,2380,2380,2380,3511
20231205,104800,565881415,2380,2380,2380,2375,518
20231205,104700,564650565,2375,2380,2380,2375,587
20231205,104600,563253510,2380,2380,2380,2375,4804
20231205,104500,551841715,2380,2385,2385,2380,4122
20231205,104400,542031340,2380,2380,2380,2380,1000
20231205,104300,539651340,2390,2390,2390,2390,0
20231205,104200,539651340,2390,2390,2390,2390,500
20231205,104100,538456340,2380,2385,2385,2380,1348
20231205,104000,535248075,2390,2390,2390,2390,23
20231205,103900,535193105,2380,2380,2380,2380,8204
20231205,103800,515667585,2380,2380,2380,2380,0
20231205,103700,515667585,2380,2385,2385,2380,3200
20231205,103600,508048475,2380,2385,2385,2380,9411
20231205,103500,485628500,2385,2385,2385,2385,0
20231205,103400,485628500,2385,2390,2390,2385,1050
20231205,103300,483124000,2390,2390,2390,2390,3
20231205,103200,483116830,2390,2390,2390,2385,4342
20231205,103100,472755950,2390,2390,2390,2390,64
20231205,103000,472602990,2390,2390,2390,2390,2550
20231205,102900,466508490,2395,2395,2395,2395,57
20231205,102800,466371975,2400,2400,2400,2400,0
20231205,102700,466371975,2400,2400,2400,2400,360
20231205,102600,465507975,2400,2395,2400,2395,600
20231205,102500,464069675,2390,2395,2395,2390,525
20231205,102400,462814800,2390,2395,2395,2390,1101
20231205,102300,460182405,2395,2395,2395,2395,10
20231205,102200,460158455,2390,2390,2390,2390,371
20231205,102100,459271765,2390,2390,2390,2390,1
20231205,102000,459269375,2395,2395,2395,2395,1
20231205,101900,459266980,2390,2390,2390,2385,754
20231205,101800,457465420,2390,2385,2390,2385,735
20231205,101700,455712370,2385,2385,2385,2385,5420
20231205,101600,442785670,2385,2385,2390,2385,5362
20231205,101500,429997000,2390,2390,2390,2390,3844
20231205,101400,420809840,2395,2395,2395,2395,0
20231205,101300,420809840,2395,2395,2395,2395,11
20231205,101200,420783495,2395,2395,2395,2395,1
20231205,101100,420781100,2395,2395,2395,2390,84
20231205,101000,420580080,2395,2395,2395,2395,1
20231205,100900,420577685,2395,2395,2395,2395,2
20231205,100800,420572895,2395,2395,2395,2395,5
20231205,100700,420560920,2395,2395,2395,2395,203
20231205,100600,420074735,2395,2395,2395,2395,11
20231205,100500,420048390,2395,2400,2400,2395,1164
20231205,100400,417258105,2400,2400,2400,2400,667
20231205,100300,415657305,2395,2395,2395,2390,160
20231205,100200,415274805,2395,2390,2395,2385,34288
20231205,100100,333450380,2395,2400,2400,2390,2273
20231205,100000,328008995,2400,2400,2400,2400,26
20231205,095900,327946595,2395,2395,2400,2395,2023
20231205,095800,323101395,2395,2395,2395,2395,733
20231205,095700,321345860,2400,2400,2400,2400,16
20231205,095600,321307460,2400,2395,2400,2395,112
20231205,095500,321038720,2395,2400,2400,2395,1042
20231205,095400,318539205,2400,2400,2400,2400,596
20231205,095300,317108805,2400,2400,2400,2400,41
20231205,095200,317010405,2400,2400,2400,2400,300
20231205,095100,316290405,2400,2395,2400,2395,1377
20231205,095000,312991855,2395,2395,2395,2395,182
20231205,094900,312555965,2395,2400,2400,2395,2492
20231205,094800,306587590,2400,2400,2400,2400,383
20231205,094700,305668390,2400,2400,2400,2400,11
20231205,094600,305641990,2390,2395,2395,2390,150
20231205,094500,305283355,2390,2400,2400,2385,11110
20231205,094400,278696560,2400,2405,2405,2400,6851
20231205,094300,262253935,2405,2400,2405,2400,1248
20231205,094200,259257205,2400,2400,2400,2400,3558
20231205,094100,250718005,2405,2405,2405,2400,3376
20231205,094000,242603745,2405,2410,2410,2405,7107
20231205,093900,225509390,2410,2410,2415,2410,8
20231205,093800,225490105,2415,2415,2415,2415,3
20231205,093700,225482860,2415,2415,2415,2415,2
20231205,093600,225478030,2410,2410,2410,2410,385
20231205,093500,224550180,2405,2410,2410,2405,64
20231205,093400,224396110,2410,2410,2410,2410,50
20231205,093300,224275610,2410,2405,2410,2405,2350
20231205,093200,218622360,2405,2405,2405,2405,1500
20231205,093100,215014860,2405,2410,2410,2405,2234
20231205,093000,209636475,2410,2410,2410,2405,872
20231205,092900,207537205,2410,2415,2415,2410,5860
20231205,092800,193410700,2410,2415,2415,2410,3063
20231205,092700,186014055,2420,2420,2420,2415,5907
20231205,092600,171722855,2420,2420,2425,2420,1155
20231205,092500,168922755,2420,2420,2420,2420,700
20231205,092400,167228755,2420,2425,2425,2420,639
20231205,092300,165679980,2425,2420,2425,2420,213
20231205,092200,165164465,2425,2425,2425,2425,100
20231205,092100,164921965,2420,2420,2420,2420,402
20231205,092000,163949125,2425,2425,2425,2425,372
20231205,091900,163047025,2425,2425,2425,2425,67
20231205,091800,162884550,2435,2425,2435,2425,1037
20231205,091700,160363030,2420,2420,2425,2420,4414
20231205,091600,149676910,2420,2420,2425,2420,338
20231205,091500,148858900,2425,2425,2425,2425,1217
20231205,091400,145907675,2425,2425,2425,2425,300
20231205,091300,145180175,2425,2425,2425,2425,300
20231205,091200,144452675,2425,2425,2425,2425,1540
20231205,091100,140718175,2430,2430,2430,2430,0
20231205,091000,140718175,2430,2430,2430,2425,4200
20231205,090900,130515675,2430,2430,2430,2425,8739
20231205,090800,109304920,2425,2425,2425,2425,1667
20231205,090700,105262445,2425,2425,2425,2420,2031
20231205,090600,100339055,2425,2430,2430,2420,8406
20231205,090500,79944715,2430,2435,2440,2430,1541
20231205,090400,76193185,2430,2430,2435,2430,3305
20231205,090300,68160520,2440,2435,2440,2435,2350
20231205,090200,62426825,2440,2435,2440,2430,6680
20231205,090100,46190910,2435,2440,2440,2435,14620
20231205,090000,10560340,2440,2450,2455,2440,3676