stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,212400,653306000,23800,23800,23800,23800,588
20231205,212300,653306000,23800,23800,23800,23800,0
20231205,212200,653306000,23800,23800,23800,23800,0
20231205,212100,653306000,23800,23800,23800,23800,0
20231205,212000,653306000,23800,23800,23800,23800,0
20231205,211900,653306000,23800,23800,23800,23800,0
20231205,211800,653306000,23800,23800,23800,23800,0
20231205,211700,653306000,23800,23800,23800,23800,0
20231205,211600,653306000,23800,23800,23800,23800,0
20231205,211500,653306000,23800,23800,23800,23800,0
20231205,211400,653306000,23800,23800,23800,23800,0
20231205,211300,653306000,23800,23800,23800,23800,0
20231205,211200,653306000,23800,23800,23800,23800,0
20231205,211100,653306000,23800,23800,23800,23800,0
20231205,211000,653306000,23800,23800,23800,23800,0
20231205,210900,653306000,23800,23800,23800,23800,0
20231205,210800,653306000,23800,23800,23800,23800,0
20231205,210700,653306000,23800,23800,23800,23800,0
20231205,210600,653306000,23800,23800,23800,23800,0
20231205,210500,653306000,23800,23800,23800,23800,0
20231205,210400,653306000,23800,23800,23800,23800,0
20231205,210300,653306000,23800,23800,23800,23800,0
20231205,210200,653306000,23800,23800,23800,23800,0
20231205,210100,653306000,23800,23800,23800,23800,0
20231205,210000,653306000,23800,23800,23800,23800,0
20231205,205900,653306000,23800,23800,23800,23800,0
20231205,205800,653306000,23800,23800,23800,23800,0
20231205,205700,653306000,23800,23800,23800,23800,0
20231205,205600,653306000,23800,23800,23800,23800,0
20231205,205500,653306000,23800,23800,23800,23800,0
20231205,205400,653306000,23800,23800,23800,23800,588
20231205,205300,653306000,23800,23800,23800,23800,0
20231205,205200,653306000,23800,23800,23800,23800,0
20231205,205100,653306000,23800,23800,23800,23800,0
20231205,205000,653306000,23800,23800,23800,23800,0
20231205,204900,653306000,23800,23800,23800,23800,0
20231205,204800,653306000,23800,23800,23800,23800,0
20231205,204700,653306000,23800,23800,23800,23800,0
20231205,204600,653306000,23800,23800,23800,23800,0
20231205,204500,653306000,23800,23800,23800,23800,0
20231205,204400,653306000,23800,23800,23800,23800,0
20231205,204300,653306000,23800,23800,23800,23800,0
20231205,204200,653306000,23800,23800,23800,23800,0
20231205,204100,653306000,23800,23800,23800,23800,0
20231205,204000,653306000,23800,23800,23800,23800,0
20231205,203900,653306000,23800,23800,23800,23800,0
20231205,203800,653306000,23800,23800,23800,23800,0
20231205,203700,653306000,23800,23800,23800,23800,0
20231205,203600,653306000,23800,23800,23800,23800,0
20231205,203500,653306000,23800,23800,23800,23800,0
20231205,203400,653306000,23800,23800,23800,23800,0
20231205,203300,653306000,23800,23800,23800,23800,0
20231205,203200,653306000,23800,23800,23800,23800,0
20231205,203100,653306000,23800,23800,23800,23800,0
20231205,203000,653306000,23800,23800,23800,23800,0
20231205,202900,653306000,23800,23800,23800,23800,0
20231205,202800,653306000,23800,23800,23800,23800,0
20231205,202700,653306000,23800,23800,23800,23800,0
20231205,202600,653306000,23800,23800,23800,23800,0
20231205,202500,653306000,23800,23800,23800,23800,0
20231205,202400,653306000,23800,23800,23800,23800,588
20231205,202300,653306000,23800,23800,23800,23800,0
20231205,202200,653306000,23800,23800,23800,23800,0
20231205,202100,653306000,23800,23800,23800,23800,0
20231205,202000,653306000,23800,23800,23800,23800,0
20231205,201900,653306000,23800,23800,23800,23800,0
20231205,201800,653306000,23800,23800,23800,23800,0
20231205,201700,653306000,23800,23800,23800,23800,0
20231205,201600,653306000,23800,23800,23800,23800,0
20231205,201500,653306000,23800,23800,23800,23800,0
20231205,201400,653306000,23800,23800,23800,23800,0
20231205,201300,653306000,23800,23800,23800,23800,0
20231205,201200,653306000,23800,23800,23800,23800,0
20231205,201100,653306000,23800,23800,23800,23800,0
20231205,201000,653306000,23800,23800,23800,23800,0
20231205,200900,653306000,23800,23800,23800,23800,0
20231205,200800,653306000,23800,23800,23800,23800,0
20231205,200700,653306000,23800,23800,23800,23800,0
20231205,200600,653306000,23800,23800,23800,23800,0
20231205,200500,653306000,23800,23800,23800,23800,0
20231205,200400,653306000,23800,23800,23800,23800,0
20231205,200300,653306000,23800,23800,23800,23800,0
20231205,200200,653306000,23800,23800,23800,23800,0
20231205,200100,653306000,23800,23800,23800,23800,0
20231205,200000,653306000,23800,23800,23800,23800,0
20231205,195900,653306000,23800,23800,23800,23800,0
20231205,195800,653306000,23800,23800,23800,23800,0
20231205,195700,653306000,23800,23800,23800,23800,0
20231205,195600,653306000,23800,23800,23800,23800,0
20231205,195500,653306000,23800,23800,23800,23800,0
20231205,195400,653306000,23800,23800,23800,23800,588
20231205,195300,653306000,23800,23800,23800,23800,0
20231205,195200,653306000,23800,23800,23800,23800,0
20231205,195100,653306000,23800,23800,23800,23800,0
20231205,195000,653306000,23800,23800,23800,23800,0
20231205,194900,653306000,23800,23800,23800,23800,0
20231205,194800,653306000,23800,23800,23800,23800,0
20231205,194700,653306000,23800,23800,23800,23800,0
20231205,194600,653306000,23800,23800,23800,23800,0
20231205,194500,653306000,23800,23800,23800,23800,0
20231205,194400,653306000,23800,23800,23800,23800,0
20231205,194300,653306000,23800,23800,23800,23800,0
20231205,194200,653306000,23800,23800,23800,23800,0
20231205,194100,653306000,23800,23800,23800,23800,0
20231205,194000,653306000,23800,23800,23800,23800,0
20231205,193900,653306000,23800,23800,23800,23800,0
20231205,193800,653306000,23800,23800,23800,23800,0
20231205,193700,653306000,23800,23800,23800,23800,0
20231205,193600,653306000,23800,23800,23800,23800,0
20231205,193500,653306000,23800,23800,23800,23800,0
20231205,193400,653306000,23800,23800,23800,23800,0
20231205,193300,653306000,23800,23800,23800,23800,0
20231205,193200,653306000,23800,23800,23800,23800,0
20231205,193100,653306000,23800,23800,23800,23800,0
20231205,193000,653306000,23800,23800,23800,23800,0
20231205,192900,653306000,23800,23800,23800,23800,0
20231205,192800,653306000,23800,23800,23800,23800,0
20231205,192700,653306000,23800,23800,23800,23800,0
20231205,192600,653306000,23800,23800,23800,23800,0
20231205,192500,653306000,23800,23800,23800,23800,0
20231205,192400,653306000,23800,23800,23800,23800,588
20231205,192300,653306000,23800,23800,23800,23800,0
20231205,192200,653306000,23800,23800,23800,23800,0
20231205,192100,653306000,23800,23800,23800,23800,0
20231205,192000,653306000,23800,23800,23800,23800,0
20231205,191900,653306000,23800,23800,23800,23800,0
20231205,191800,653306000,23800,23800,23800,23800,0
20231205,191700,653306000,23800,23800,23800,23800,0
20231205,191600,653306000,23800,23800,23800,23800,0
20231205,191500,653306000,23800,23800,23800,23800,0
20231205,191400,653306000,23800,23800,23800,23800,0
20231205,191300,653306000,23800,23800,23800,23800,0
20231205,191200,653306000,23800,23800,23800,23800,0
20231205,191100,653306000,23800,23800,23800,23800,0
20231205,191000,653306000,23800,23800,23800,23800,0
20231205,190900,653306000,23800,23800,23800,23800,0
20231205,190800,653306000,23800,23800,23800,23800,0
20231205,190700,653306000,23800,23800,23800,23800,0
20231205,190600,653306000,23800,23800,23800,23800,0
20231205,190500,653306000,23800,23800,23800,23800,0
20231205,190400,653306000,23800,23800,23800,23800,0
20231205,190300,653306000,23800,23800,23800,23800,0
20231205,190200,653306000,23800,23800,23800,23800,0
20231205,190100,653306000,23800,23800,23800,23800,0
20231205,190000,653306000,23800,23800,23800,23800,0
20231205,185900,653306000,23800,23800,23800,23800,0
20231205,185800,653306000,23800,23800,23800,23800,0
20231205,185700,653306000,23800,23800,23800,23800,0
20231205,185600,653306000,23800,23800,23800,23800,0
20231205,185500,653306000,23800,23800,23800,23800,0
20231205,185400,653306000,23800,23800,23800,23800,588
20231205,185300,653306000,23800,23800,23800,23800,0
20231205,185200,653306000,23800,23800,23800,23800,0
20231205,185100,653306000,23800,23800,23800,23800,0
20231205,185000,653306000,23800,23800,23800,23800,0
20231205,184900,653306000,23800,23800,23800,23800,0
20231205,184800,653306000,23800,23800,23800,23800,0
20231205,184700,653306000,23800,23800,23800,23800,0
20231205,184600,653306000,23800,23800,23800,23800,0
20231205,184500,653306000,23800,23800,23800,23800,0
20231205,184400,653306000,23800,23800,23800,23800,0
20231205,184300,653306000,23800,23800,23800,23800,0
20231205,184200,653306000,23800,23800,23800,23800,0
20231205,184100,653306000,23800,23800,23800,23800,0
20231205,184000,653306000,23800,23800,23800,23800,0
20231205,183900,653306000,23800,23800,23800,23800,0
20231205,183800,653306000,23800,23800,23800,23800,0
20231205,183700,653306000,23800,23800,23800,23800,0
20231205,183600,653306000,23800,23800,23800,23800,0
20231205,183500,653306000,23800,23800,23800,23800,0
20231205,183400,653306000,23800,23800,23800,23800,0
20231205,183300,653306000,23800,23800,23800,23800,0
20231205,183200,653306000,23800,23800,23800,23800,0
20231205,183100,653306000,23800,23800,23800,23800,0
20231205,183000,653306000,23800,23800,23800,23800,0
20231205,182900,653306000,23800,23800,23800,23800,0
20231205,182800,653306000,23800,23800,23800,23800,0
20231205,182700,653306000,23800,23800,23800,23800,0
20231205,182600,653306000,23800,23800,23800,23800,0
20231205,182500,653306000,23800,23800,23800,23800,0
20231205,182400,653306000,23800,23800,23800,23800,588
20231205,182300,653306000,23800,23800,23800,23800,0
20231205,182200,653306000,23800,23800,23800,23800,0
20231205,182100,653306000,23800,23800,23800,23800,0
20231205,182000,653306000,23800,23800,23800,23800,0
20231205,181900,653306000,23800,23800,23800,23800,0
20231205,181800,653306000,23800,23800,23800,23800,0
20231205,181700,653306000,23800,23800,23800,23800,0
20231205,181600,653306000,23800,23800,23800,23800,0
20231205,181500,653306000,23800,23800,23800,23800,0
20231205,181400,653306000,23800,23800,23800,23800,0
20231205,181300,653306000,23800,23800,23800,23800,0
20231205,181200,653306000,23800,23800,23800,23800,0
20231205,181100,653306000,23800,23800,23800,23800,0
20231205,181000,653306000,23800,23800,23800,23800,0
20231205,180900,653306000,23800,23800,23800,23800,0
20231205,180800,653306000,23800,23800,23800,23800,0
20231205,180700,653306000,23800,23800,23800,23800,0
20231205,180600,653306000,23800,23800,23800,23800,0
20231205,180500,653306000,23800,23800,23800,23800,0
20231205,180400,653306000,23800,23800,23800,23800,0
20231205,180300,653306000,23800,23800,23800,23800,0
20231205,180200,653306000,23800,23800,23800,23800,0
20231205,180100,653306000,23800,23800,23800,23800,0
20231205,180000,653306000,23800,23800,23800,23800,0
20231205,175900,653306000,23800,23800,23800,23800,0
20231205,175800,653306000,23800,23800,23800,23800,0
20231205,175700,653306000,23800,23800,23800,23800,0
20231205,175600,653306000,23800,23800,23800,23800,0
20231205,175500,653306000,23800,23800,23800,23800,0
20231205,175400,653306000,23800,23800,23800,23800,588
20231205,175300,653306000,23800,23800,23800,23800,0
20231205,175200,653306000,23800,23800,23800,23800,0
20231205,175100,653306000,23800,23800,23800,23800,0
20231205,175000,653306000,23800,23800,23800,23800,0
20231205,174900,653306000,23800,23800,23800,23800,0
20231205,174800,653306000,23800,23800,23800,23800,0
20231205,174700,653306000,23800,23800,23800,23800,0
20231205,174600,653306000,23800,23800,23800,23800,0
20231205,174500,653306000,23800,23800,23800,23800,0
20231205,174400,653306000,23800,23800,23800,23800,0
20231205,174300,653306000,23800,23800,23800,23800,0
20231205,174200,653306000,23800,23800,23800,23800,0
20231205,174100,653306000,23800,23800,23800,23800,0
20231205,174000,653306000,23800,23800,23800,23800,0
20231205,173900,653306000,23800,23800,23800,23800,0
20231205,173800,653306000,23800,23800,23800,23800,0
20231205,173700,653306000,23800,23800,23800,23800,0
20231205,173600,653306000,23800,23800,23800,23800,0
20231205,173500,653306000,23800,23800,23800,23800,0
20231205,173400,653306000,23800,23800,23800,23800,0
20231205,173300,653306000,23800,23800,23800,23800,0
20231205,173200,653306000,23800,23800,23800,23800,0
20231205,173100,653306000,23800,23800,23800,23800,0
20231205,173000,653306000,23800,23800,23800,23800,0
20231205,172900,653306000,23800,23800,23800,23800,0
20231205,172800,653306000,23800,23800,23800,23800,0
20231205,172700,653306000,23800,23800,23800,23800,0
20231205,172600,653306000,23800,23800,23800,23800,0
20231205,172500,653306000,23800,23800,23800,23800,0
20231205,172400,653306000,23800,23800,23800,23800,588
20231205,172300,653306000,23800,23800,23800,23800,0
20231205,172200,653306000,23800,23800,23800,23800,0
20231205,172100,653306000,23800,23800,23800,23800,0
20231205,172000,653306000,23800,23800,23800,23800,0
20231205,171900,653306000,23800,23800,23800,23800,0
20231205,171800,653306000,23800,23800,23800,23800,0
20231205,171700,653306000,23800,23800,23800,23800,0
20231205,171600,653306000,23800,23800,23800,23800,0
20231205,171500,653306000,23800,23800,23800,23800,0
20231205,171400,653306000,23800,23800,23800,23800,0
20231205,171300,653306000,23800,23800,23800,23800,0
20231205,171200,653306000,23800,23800,23800,23800,0
20231205,171100,653306000,23800,23800,23800,23800,0
20231205,171000,653306000,23800,23800,23800,23800,0
20231205,170900,653306000,23800,23800,23800,23800,0
20231205,170800,653306000,23800,23800,23800,23800,0
20231205,170700,653306000,23800,23800,23800,23800,0
20231205,170600,653306000,23800,23800,23800,23800,0
20231205,170500,653306000,23800,23800,23800,23800,0
20231205,170400,653306000,23800,23800,23800,23800,0
20231205,170300,653306000,23800,23800,23800,23800,0
20231205,170200,653306000,23800,23800,23800,23800,0
20231205,170100,653306000,23800,23800,23800,23800,0
20231205,170000,653306000,23800,23800,23800,23800,0
20231205,165900,653306000,23800,23800,23800,23800,0
20231205,165800,653306000,23800,23800,23800,23800,0
20231205,165700,653306000,23800,23800,23800,23800,0
20231205,165600,653306000,23800,23800,23800,23800,0
20231205,165500,653306000,23800,23800,23800,23800,0
20231205,165400,653306000,23800,23800,23800,23800,588
20231205,165300,653306000,23800,23800,23800,23800,0
20231205,165200,653306000,23800,23800,23800,23800,0
20231205,165100,653306000,23800,23800,23800,23800,0
20231205,165000,653306000,23800,23800,23800,23800,0
20231205,164900,653306000,23800,23800,23800,23800,0
20231205,164800,653306000,23800,23800,23800,23800,0
20231205,164700,653306000,23800,23800,23800,23800,0
20231205,164600,653306000,23800,23800,23800,23800,0
20231205,164500,653306000,23800,23800,23800,23800,0
20231205,164400,653306000,23800,23800,23800,23800,0
20231205,164300,653306000,23800,23800,23800,23800,0
20231205,164200,653306000,23800,23800,23800,23800,0
20231205,164100,653306000,23800,23800,23800,23800,0
20231205,164000,653306000,23800,23800,23800,23800,0
20231205,163900,653306000,23800,23800,23800,23800,0
20231205,163800,653306000,23800,23800,23800,23800,0
20231205,163700,653306000,23800,23800,23800,23800,0
20231205,163600,653306000,23800,23800,23800,23800,0
20231205,163500,653306000,23800,23800,23800,23800,0
20231205,163400,653306000,23800,23800,23800,23800,0
20231205,163300,653306000,23800,23800,23800,23800,0
20231205,163200,653306000,23800,23800,23800,23800,0
20231205,163100,653306000,23800,23800,23800,23800,0
20231205,163000,653306000,23800,23800,23800,23800,0
20231205,162900,653306000,23800,23800,23800,23800,0
20231205,162800,653306000,23800,23800,23800,23800,0
20231205,162700,653306000,23800,23800,23800,23800,0
20231205,162600,653306000,23800,23800,23800,23800,0
20231205,162500,653306000,23800,23800,23800,23800,0
20231205,162400,653306000,23800,23800,23800,23800,588
20231205,162300,653306000,23800,23800,23800,23800,0
20231205,162200,653306000,23800,23800,23800,23800,0
20231205,162100,653306000,23800,23800,23800,23800,0
20231205,162000,653306000,23800,23800,23800,23800,0
20231205,161900,653306000,23800,23800,23800,23800,0
20231205,161800,653306000,23800,23800,23800,23800,0
20231205,161700,653306000,23800,23800,23800,23800,0
20231205,161600,653306000,23800,23800,23800,23800,0
20231205,161500,653306000,23800,23800,23800,23800,0
20231205,161400,653306000,23800,23800,23800,23800,0
20231205,161300,653306000,23800,23800,23800,23800,0
20231205,161200,653306000,23800,23800,23800,23800,0
20231205,161100,653306000,23800,23800,23800,23800,0
20231205,161000,653306000,23800,23800,23800,23800,0
20231205,160900,653306000,23800,23800,23800,23800,0
20231205,160800,653306000,23800,23800,23800,23800,0
20231205,160700,653306000,23800,23800,23800,23800,0
20231205,160600,653306000,23800,23800,23800,23800,0
20231205,160500,653306000,23800,23800,23800,23800,0
20231205,160400,653306000,23800,23800,23800,23800,0
20231205,160300,653306000,23800,23800,23800,23800,0
20231205,160200,653306000,23800,23800,23800,23800,0
20231205,160100,653306000,23800,23800,23800,23800,0
20231205,160000,653306000,23800,23800,23800,23800,0
20231205,155900,653306000,23800,23800,23800,23800,0
20231205,155800,653306000,23800,23800,23800,23800,0
20231205,155700,653306000,23800,23800,23800,23800,0
20231205,155600,653306000,23800,23800,23800,23800,0
20231205,155500,653306000,23800,23800,23800,23800,0
20231205,155400,653306000,23800,23800,23800,23800,588
20231205,155300,653306000,23800,23800,23800,23800,0
20231205,155200,653306000,23800,23800,23800,23800,0
20231205,155100,653306000,23800,23800,23800,23800,0
20231205,155000,653306000,23800,23800,23800,23800,0
20231205,154900,653306000,23800,23800,23800,23800,0
20231205,154800,653306000,23800,23800,23800,23800,0
20231205,154700,653306000,23800,23800,23800,23800,0
20231205,154600,653306000,23800,23800,23800,23800,0
20231205,154500,653306000,23800,23800,23800,23800,0
20231205,154400,653306000,23800,23800,23800,23800,0
20231205,154300,653306000,23800,23800,23800,23800,0
20231205,154200,653306000,23800,23800,23800,23800,0
20231205,154100,653306000,23800,23800,23800,23800,0
20231205,154000,653306000,23800,23800,23800,23800,0
20231205,153900,653306000,23800,23800,23800,23800,0
20231205,153800,653306000,23800,23800,23800,23800,0
20231205,153700,653306000,23800,23800,23800,23800,0
20231205,153600,653306000,23800,23800,23800,23800,0
20231205,153500,653306000,23800,23800,23800,23800,0
20231205,153400,653306000,23800,23800,23800,23800,0
20231205,153300,653306000,23800,23800,23800,23800,0
20231205,153200,653306000,23800,23800,23800,23800,0
20231205,153100,653306000,23800,23800,23800,23800,0
20231205,153000,653306000,23800,23800,23800,23800,588
20231205,152900,639311600,23800,23800,23800,23800,0
20231205,152800,639311600,23800,23800,23800,23800,0
20231205,152700,639311600,23800,23800,23800,23800,0
20231205,152600,639311600,23800,23800,23800,23800,0
20231205,152500,639311600,23800,23800,23800,23800,0
20231205,152400,639311600,23800,23800,23800,23800,0
20231205,152300,639311600,23800,23800,23800,23800,0
20231205,152200,639311600,23800,23800,23800,23800,0
20231205,152100,639311600,23800,23800,23800,23800,0
20231205,152000,639311600,23800,23800,23800,23800,0
20231205,151900,639311600,23800,23800,23800,23800,0
20231205,151800,639311600,23800,23750,23800,23750,3
20231205,151700,639240300,23650,23650,23650,23650,4
20231205,151600,639145700,23650,23650,23650,23650,0
20231205,151500,639145700,23650,23650,23650,23650,4
20231205,151400,639051100,23800,23800,23800,23800,0
20231205,151300,639051100,23800,23800,23800,23800,45
20231205,151200,637980100,23800,23800,23800,23800,31
20231205,151100,637242300,23650,23650,23650,23650,0
20231205,151000,637242300,23650,23650,23650,23650,41
20231205,150900,636272650,23650,23650,23650,23650,619
20231205,150800,621633300,23650,23800,23800,23650,864
20231205,150700,601176800,23900,23900,23900,23900,0
20231205,150600,601176800,23900,23900,23900,23900,15
20231205,150500,600818300,23800,23850,23900,23800,555
20231205,150400,587594900,23850,23850,23850,23850,23
20231205,150300,587046350,23850,23850,23850,23850,79
20231205,150200,585162200,23850,23850,23850,23850,0
20231205,150100,585162200,23850,23800,23850,23800,29
20231205,150000,584470650,23800,23800,23800,23800,1
20231205,145900,584446850,23950,23950,23950,23950,0
20231205,145800,584446850,23950,23950,23950,23950,0
20231205,145700,584446850,23950,23950,23950,23950,5
20231205,145600,584327100,23800,23800,23800,23800,202
20231205,145500,579519500,23800,23800,23800,23800,55
20231205,145400,578210500,23850,23850,23850,23850,41
20231205,145300,577232650,23900,24000,24000,23900,108
20231205,145200,574651300,24000,24000,24000,24000,20
20231205,145100,574171300,24150,24150,24150,24150,0
20231205,145000,574171300,24150,24150,24150,24150,0
20231205,144900,574171300,24150,24150,24150,24150,0
20231205,144800,574171300,24150,24150,24150,24150,0
20231205,144700,574171300,24150,24150,24150,24150,0
20231205,144600,574171300,24150,24150,24150,24150,0
20231205,144500,574171300,24150,24150,24150,24150,0
20231205,144400,574171300,24150,24150,24150,24150,0
20231205,144300,574171300,24150,24150,24150,24150,0
20231205,144200,574171300,24150,24150,24150,24150,0
20231205,144100,574171300,24150,24150,24150,24150,0
20231205,144000,574171300,24150,24150,24150,24150,0
20231205,143900,574171300,24150,24150,24150,24150,0
20231205,143800,574171300,24150,24150,24150,24150,1
20231205,143700,574147150,23950,23950,23950,23950,0
20231205,143600,574147150,23950,23950,23950,23950,0
20231205,143500,574147150,23950,23950,23950,23950,0
20231205,143400,574147150,23950,23950,23950,23950,1
20231205,143300,574123200,23950,23950,23950,23950,0
20231205,143200,574123200,23950,23950,23950,23950,20
20231205,143100,573644200,24150,24150,24150,24150,1
20231205,143000,573620050,24450,24250,24450,24200,106
20231205,142900,571040500,24350,24100,24350,23950,120
20231205,142800,568126850,24400,24400,24400,24400,0
20231205,142700,568126850,24400,24150,24400,24100,70
20231205,142600,566431100,24450,23900,24450,23900,250
20231205,142500,560367700,23800,23800,23800,23800,3
20231205,142400,560296300,23900,23900,23900,23900,0
20231205,142300,560296300,23900,23900,23900,23900,300
20231205,142200,553126300,23850,23850,23850,23850,51
20231205,142100,551909950,23900,23900,23900,23900,0
20231205,142000,551909950,23900,23900,23900,23900,0
20231205,141900,551909950,23900,23900,23900,23900,0
20231205,141800,551909950,23900,23900,23900,23900,0
20231205,141700,551909950,23900,23900,23900,23900,3
20231205,141600,551838250,23900,23900,23900,23900,0
20231205,141500,551838250,23900,23900,23900,23900,0
20231205,141400,551838250,23900,23900,23900,23900,0
20231205,141300,551838250,23900,23900,23900,23900,41
20231205,141200,550858350,23850,23850,23850,23850,5
20231205,141100,550739100,24000,24000,24000,24000,0
20231205,141000,550739100,24000,24000,24000,24000,0
20231205,140900,550739100,24000,24000,24000,24000,0
20231205,140800,550739100,24000,24000,24000,24000,0
20231205,140700,550739100,24000,24000,24000,24000,0
20231205,140600,550739100,24000,24000,24000,24000,1
20231205,140500,550715100,23800,23800,23800,23800,0
20231205,140400,550715100,23800,23800,23800,23800,1
20231205,140300,550691300,23850,23850,23850,23850,0
20231205,140200,550691300,23850,23850,23850,23850,16
20231205,140100,550309700,23850,23850,23850,23850,0
20231205,140000,550309700,23850,23850,23850,23850,3
20231205,135900,550238150,23950,23950,23950,23950,1
20231205,135800,550214200,23950,23950,23950,23950,1
20231205,135700,550190250,23950,23950,23950,23950,0
20231205,135600,550190250,23950,23950,23950,23950,0
20231205,135500,550190250,23950,23950,23950,23950,3
20231205,135400,550118400,23800,23800,23800,23800,0
20231205,135300,550118400,23800,23800,23800,23800,0
20231205,135200,550118400,23800,23800,23800,23800,0
20231205,135100,550118400,23800,23800,23800,23800,0
20231205,135000,550118400,23800,23800,23800,23800,0
20231205,134900,550118400,23800,23800,23800,23800,0
20231205,134800,550118400,23800,23800,23800,23800,0
20231205,134700,550118400,23800,23800,23800,23800,1322
20231205,134600,518654800,23800,23800,23800,23800,0
20231205,134500,518654800,23800,24000,24000,23800,203
20231205,134400,513800950,24000,24000,24000,24000,1
20231205,134300,513776950,24000,24000,24000,24000,0
20231205,134200,513776950,24000,24000,24000,24000,1
20231205,134100,513752950,24000,24000,24000,24000,95
20231205,134000,511472950,24000,24000,24000,24000,0
20231205,133900,511472950,24000,24000,24000,24000,5
20231205,133800,511352950,23950,23950,23950,23950,0
20231205,133700,511352950,23950,23950,23950,23950,0
20231205,133600,511352950,23950,23950,23950,23950,0
20231205,133500,511352950,23950,23950,23950,23950,0
20231205,133400,511352950,23950,23950,23950,23950,0
20231205,133300,511352950,23950,23950,23950,23950,2
20231205,133200,511305050,24000,24000,24000,24000,10
20231205,133100,511065050,23900,24200,24200,23900,638
20231205,133000,495733950,24200,24200,24200,24200,2
20231205,132900,495685550,24200,24200,24200,24200,0
20231205,132800,495685550,24200,24200,24200,24200,0
20231205,132700,495685550,24200,24150,24200,24150,108
20231205,132600,493072950,24150,24150,24150,24150,0
20231205,132500,493072950,24150,24150,24150,24150,0
20231205,132400,493072950,24150,24150,24150,24150,0
20231205,132300,493072950,24150,24150,24150,24150,1
20231205,132200,493048800,24100,24100,24100,24100,0
20231205,132100,493048800,24100,24100,24100,24100,0
20231205,132000,493048800,24100,24100,24100,24100,21
20231205,131900,492542700,24150,24150,24150,24150,0
20231205,131800,492542700,24150,24150,24150,24150,0
20231205,131700,492542700,24150,24150,24150,24150,0
20231205,131600,492542700,24150,24150,24150,24150,0
20231205,131500,492542700,24150,24150,24150,24150,0
20231205,131400,492542700,24150,24150,24150,24150,0
20231205,131300,492542700,24150,24150,24150,24150,0
20231205,131200,492542700,24150,24150,24150,24150,0
20231205,131100,492542700,24150,24150,24150,24150,0
20231205,131000,492542700,24150,24150,24150,24150,0
20231205,130900,492542700,24150,24150,24150,24150,36
20231205,130800,491673300,24200,24200,24200,24200,0
20231205,130700,491673300,24200,24200,24200,24200,0
20231205,130600,491673300,24200,24200,24200,24200,0
20231205,130500,491673300,24200,24350,24350,24200,7
20231205,130400,491503300,24200,24200,24200,24200,0
20231205,130300,491503300,24200,24200,24200,24200,0
20231205,130200,491503300,24200,24200,24200,24200,0
20231205,130100,491503300,24200,24200,24200,24200,0
20231205,130000,491503300,24200,24200,24200,24200,3
20231205,125900,491430700,24300,24300,24300,24300,0
20231205,125800,491430700,24300,24300,24300,24300,0
20231205,125700,491430700,24300,24400,24400,24300,1408
20231205,125600,457216200,24400,24400,24400,24400,21
20231205,125500,456703800,24400,24400,24400,24400,0
20231205,125400,456703800,24400,24400,24400,24400,1
20231205,125300,456679400,24400,24400,24400,24400,0
20231205,125200,456679400,24400,24400,24400,24400,0
20231205,125100,456679400,24400,24400,24400,24400,221
20231205,125000,451287000,24400,24400,24400,24400,1
20231205,124900,451262600,24300,24300,24300,24300,0
20231205,124800,451262600,24300,24300,24300,24300,2
20231205,124700,451214000,24300,24300,24300,24300,0
20231205,124600,451214000,24300,24300,24300,24300,0
20231205,124500,451214000,24300,24300,24300,24300,0
20231205,124400,451214000,24300,24300,24300,24300,0
20231205,124300,451214000,24300,24350,24350,24300,611
20231205,124200,436365250,24350,24400,24400,24350,57
20231205,124100,434977100,24400,24400,24400,24400,26
20231205,124000,434342700,24400,24350,24400,24350,7
20231205,123900,434172150,24350,24300,24350,24300,12
20231205,123800,433880500,24300,24300,24300,24300,0
20231205,123700,433880500,24300,24250,24300,24250,21
20231205,123600,433370700,24250,24250,24250,24250,10
20231205,123500,433128200,24250,24200,24250,24200,25
20231205,123400,432522200,24200,24200,24200,24200,3
20231205,123300,432449600,24250,24250,24250,24250,3
20231205,123200,432376850,24250,24250,24250,24250,100
20231205,123100,429951850,24150,24150,24150,24150,0
20231205,123000,429951850,24150,24150,24150,24150,15
20231205,122900,429589600,24100,24100,24100,24100,0
20231205,122800,429589600,24100,24100,24100,24100,69
20231205,122700,427926700,24100,24100,24100,24100,0
20231205,122600,427926700,24100,24100,24100,24100,0
20231205,122500,427926700,24100,24100,24100,24100,40
20231205,122400,426962700,24100,24100,24100,24100,0
20231205,122300,426962700,24100,24100,24100,24100,0
20231205,122200,426962700,24100,24100,24100,24100,0
20231205,122100,426962700,24100,24100,24100,24100,0
20231205,122000,426962700,24100,24100,24100,24100,0
20231205,121900,426962700,24100,24100,24100,24100,0
20231205,121800,426962700,24100,24100,24100,24100,104
20231205,121700,424456300,24100,24100,24100,24100,0
20231205,121600,424456300,24100,24100,24100,24100,29
20231205,121500,423757400,24000,24000,24000,24000,0
20231205,121400,423757400,24000,24000,24000,24000,0
20231205,121300,423757400,24000,24000,24000,24000,0
20231205,121200,423757400,24000,24000,24000,24000,0
20231205,121100,423757400,24000,24000,24000,24000,0
20231205,121000,423757400,24000,24000,24000,24000,0
20231205,120900,423757400,24000,24000,24000,24000,0
20231205,120800,423757400,24000,24000,24000,24000,0
20231205,120700,423757400,24000,24000,24000,24000,0
20231205,120600,423757400,24000,24000,24000,24000,0
20231205,120500,423757400,24000,24000,24000,24000,0
20231205,120400,423757400,24000,24000,24000,24000,0
20231205,120300,423757400,24000,24000,24000,24000,0
20231205,120200,423757400,24000,24000,24000,24000,0
20231205,120100,423757400,24000,24000,24000,24000,100
20231205,120000,421357400,24000,24000,24000,24000,0
20231205,115900,421357400,24000,24000,24000,24000,0
20231205,115800,421357400,24000,24000,24000,24000,0
20231205,115700,421357400,24000,24000,24000,24000,0
20231205,115600,421357400,24000,24000,24000,24000,0
20231205,115500,421357400,24000,24000,24000,24000,0
20231205,115400,421357400,24000,24000,24000,24000,0
20231205,115300,421357400,24000,24000,24000,24000,0
20231205,115200,421357400,24000,24000,24000,24000,0
20231205,115100,421357400,24000,24000,24000,24000,0
20231205,115000,421357400,24000,24000,24000,24000,0
20231205,114900,421357400,24000,24000,24000,24000,0
20231205,114800,421357400,24000,24000,24000,24000,0
20231205,114700,421357400,24000,24000,24000,24000,0
20231205,114600,421357400,24000,24000,24000,24000,0
20231205,114500,421357400,24000,24000,24000,24000,0
20231205,114400,421357400,24000,24000,24000,24000,0
20231205,114300,421357400,24000,24000,24000,24000,0
20231205,114200,421357400,24000,24000,24000,24000,0
20231205,114100,421357400,24000,24000,24000,24000,6
20231205,114000,421213400,24000,24000,24000,24000,0
20231205,113900,421213400,24000,24000,24000,24000,0
20231205,113800,421213400,24000,24000,24000,24000,0
20231205,113700,421213400,24000,24000,24000,24000,1
20231205,113600,421189400,24000,24000,24000,24000,0
20231205,113500,421189400,24000,24000,24000,24000,0
20231205,113400,421189400,24000,24000,24000,24000,0
20231205,113300,421189400,24000,24000,24000,24000,50
20231205,113200,419989400,24000,24000,24000,24000,5
20231205,113100,419869400,24000,24000,24000,24000,0
20231205,113000,419869400,24000,24000,24000,24000,137
20231205,112900,416581400,24000,24000,24000,24000,63
20231205,112800,415069400,24000,24000,24000,24000,1
20231205,112700,415045400,24000,24000,24000,24000,1
20231205,112600,415021400,24000,24000,24000,24000,50
20231205,112500,413821400,24000,24000,24000,24000,0
20231205,112400,413821400,24000,24000,24000,24000,11
20231205,112300,413557400,24000,24000,24000,24000,0
20231205,112200,413557400,24000,24000,24000,24000,0
20231205,112100,413557400,24000,24000,24000,24000,0
20231205,112000,413557400,24000,24000,24000,24000,0
20231205,111900,413557400,24000,24000,24000,24000,39
20231205,111800,412621400,24000,24000,24000,24000,30
20231205,111700,411901400,24000,24000,24000,24000,0
20231205,111600,411901400,24000,24000,24000,24000,0
20231205,111500,411901400,24000,24000,24000,24000,35
20231205,111400,411061400,24000,24000,24000,24000,0
20231205,111300,411061400,24000,24000,24000,24000,0
20231205,111200,411061400,24000,24000,24000,24000,0
20231205,111100,411061400,24000,24000,24000,24000,0
20231205,111000,411061400,24000,24000,24000,24000,50
20231205,110900,409861400,24000,24000,24000,24000,214
20231205,110800,404725400,24000,24000,24000,24000,0
20231205,110700,404725400,24000,24000,24000,24000,1
20231205,110600,404701400,24100,24100,24100,24100,1
20231205,110500,404677300,24100,24100,24100,24100,50
20231205,110400,403472300,24100,24100,24100,24100,29
20231205,110300,402773400,24000,24000,24000,24000,0
20231205,110200,402773400,24000,24000,24000,24000,0
20231205,110100,402773400,24000,24000,24000,24000,20
20231205,110000,402293400,24050,24050,24050,24050,0
20231205,105900,402293400,24050,24050,24050,24050,101
20231205,105800,399864350,24100,24100,24100,24100,1
20231205,105700,399840250,24000,24000,24000,24000,0
20231205,105600,399840250,24000,24000,24000,24000,4
20231205,105500,399744250,24050,24050,24050,24050,290
20231205,105400,392769750,24100,24100,24100,24100,3
20231205,105300,392697450,24050,24050,24050,24050,0
20231205,105200,392697450,24050,24050,24050,24050,0
20231205,105100,392697450,24050,24050,24050,24050,0
20231205,105000,392697450,24050,24050,24050,24050,0
20231205,104900,392697450,24050,24050,24050,24050,0
20231205,104800,392697450,24050,24050,24050,24050,28
20231205,104700,392024050,24000,24000,24000,24000,20
20231205,104600,391544050,24050,24050,24050,24050,0
20231205,104500,391544050,24050,24050,24050,24050,0
20231205,104400,391544050,24050,24050,24050,24050,0
20231205,104300,391544050,24050,24050,24050,24050,0
20231205,104200,391544050,24050,24050,24050,24050,0
20231205,104100,391544050,24050,24050,24050,24050,479
20231205,104000,380024100,24100,24100,24100,24100,0
20231205,103900,380024100,24100,24100,24100,24100,0
20231205,103800,380024100,24100,24100,24100,24100,0
20231205,103700,380024100,24100,24100,24100,24100,0
20231205,103600,380024100,24100,24100,24100,24100,0
20231205,103500,380024100,24100,24100,24100,24100,100
20231205,103400,377614100,24100,24100,24100,24100,1
20231205,103300,377590000,24100,24100,24100,24100,2
20231205,103200,377541800,24050,24050,24050,24050,0
20231205,103100,377541800,24050,24050,24050,24050,10
20231205,103000,377301300,24050,24050,24050,24050,0
20231205,102900,377301300,24050,24050,24050,24050,0
20231205,102800,377301300,24050,24050,24050,24050,0
20231205,102700,377301300,24050,24050,24050,24050,0
20231205,102600,377301300,24050,24050,24050,24050,0
20231205,102500,377301300,24050,24100,24100,24050,35
20231205,102400,376458400,24150,24150,24150,24150,1
20231205,102300,376434250,24200,24200,24200,24200,1
20231205,102200,376410050,24250,24250,24250,24250,0
20231205,102100,376410050,24250,24250,24250,24250,0
20231205,102000,376410050,24250,24250,24250,24250,0
20231205,101900,376410050,24250,24200,24250,24200,91
20231205,101800,374204100,24250,24050,24250,24050,32
20231205,101700,373428400,24000,24000,24000,24000,1
20231205,101600,373404400,24100,24100,24100,24100,1
20231205,101500,373380300,24000,24000,24000,24000,1
20231205,101400,373356300,24000,23900,24000,23900,2247
20231205,101300,319439000,23900,23900,23900,23900,93
20231205,101200,317216300,23950,24000,24000,23950,12
20231205,101100,316928850,23900,23900,23900,23900,0
20231205,101000,316928850,23900,23950,23950,23900,179
20231205,100900,312643400,23950,23950,23950,23950,0
20231205,100800,312643400,23950,23950,23950,23950,52
20231205,100700,311398000,23950,23950,23950,23950,1
20231205,100600,311374050,24000,24000,24000,24000,1
20231205,100500,311350050,24000,24000,24000,24000,11
20231205,100400,311086050,23900,23900,23900,23900,0
20231205,100300,311086050,23900,23900,23900,23900,0
20231205,100200,311086050,23900,23900,23900,23900,1
20231205,100100,311062150,23900,23900,23900,23900,0
20231205,100000,311062150,23900,24000,24000,23900,2
20231205,095900,311014250,23950,23950,23950,23950,0
20231205,095800,311014250,23950,23950,23950,23950,0
20231205,095700,311014250,23950,23950,23950,23950,35
20231205,095600,310176000,23950,24050,24050,23950,61
20231205,095500,308710600,24000,24000,24000,24000,0
20231205,095400,308710600,24000,24000,24000,24000,1
20231205,095300,308686600,24050,24000,24050,24000,2
20231205,095200,308638550,24000,24000,24000,24000,0
20231205,095100,308638550,24000,24000,24000,24000,2
20231205,095000,308590550,24000,24000,24000,24000,0
20231205,094900,308590550,24000,24000,24000,24000,8
20231205,094800,308398550,24000,24000,24000,24000,1
20231205,094700,308374550,23950,23950,23950,23950,0
20231205,094600,308374550,23950,23950,23950,23950,0
20231205,094500,308374550,23950,24000,24000,23950,281
20231205,094400,301639950,24000,24150,24150,24000,124
20231205,094300,298654250,24200,24200,24200,24200,0
20231205,094200,298654250,24200,24200,24200,24200,0
20231205,094100,298654250,24200,24150,24200,24150,45
20231205,094000,297565400,24100,24100,24100,24100,51
20231205,093900,296336300,24100,24100,24100,24100,0
20231205,093800,296336300,24100,24100,24100,24100,1
20231205,093700,296312200,24100,24100,24100,24100,4
20231205,093600,296215800,24100,24100,24100,24100,0
20231205,093500,296215800,24100,24100,24100,24100,0
20231205,093400,296215800,24100,24100,24100,24100,0
20231205,093300,296215800,24100,24100,24100,24100,0
20231205,093200,296215800,24100,24100,24100,24100,0
20231205,093100,296215800,24100,24150,24150,24100,4
20231205,093000,296119350,24100,24100,24100,24100,2
20231205,092900,296071150,24050,24050,24050,24050,0
20231205,092800,296071150,24050,24050,24050,24050,1
20231205,092700,296047100,24050,24050,24050,24050,16
20231205,092600,295662300,24000,24000,24000,24000,0
20231205,092500,295662300,24000,24000,24000,24000,12
20231205,092400,295374300,24000,24000,24000,24000,0
20231205,092300,295374300,24000,24000,24000,24000,134
20231205,092200,292158300,24000,24100,24100,24000,4
20231205,092100,292062200,24000,24050,24050,24000,406
20231205,092000,282317450,24000,24100,24100,24000,422
20231205,091900,272181400,24100,24100,24100,24100,5
20231205,091800,272060900,24100,24100,24100,24100,0
20231205,091700,272060900,24100,24000,24200,24000,2236
20231205,091600,218393750,24000,24100,24100,24000,910
20231205,091500,196481250,24100,24200,24200,24100,210
20231205,091400,191417400,24200,24200,24200,24200,443
20231205,091300,180696800,24200,24200,24200,24200,51
20231205,091200,179462600,24200,24450,24450,24200,412
20231205,091100,169436950,24450,24450,24450,24450,105
20231205,091000,166869700,24450,24550,24550,24450,61
20231205,090900,165376650,24550,24550,24600,24550,94
20231205,090800,163066250,24500,24400,24500,24400,79
20231205,090700,161136250,24400,24500,24500,24400,111
20231205,090600,158421950,24500,24450,24500,24450,125
20231205,090500,155361350,24500,24850,24850,24450,1818
20231205,090400,110683250,24850,24650,24900,24500,295
20231205,090300,103366950,24800,24800,24950,24550,559
20231205,090200,89556800,24900,24500,25000,24500,1541
20231205,090100,51218700,24550,24300,24900,24300,645
20231205,090000,35339200,24350,23900,24350,23900,1474