stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,194100,176285715,2910,2910,2910,2910,524
20231205,194000,176285715,2910,2910,2910,2910,0
20231205,193900,176285715,2910,2910,2910,2910,0
20231205,193800,176285715,2910,2910,2910,2910,0
20231205,193700,176285715,2910,2910,2910,2910,0
20231205,193600,176285715,2910,2910,2910,2910,0
20231205,193500,176285715,2910,2910,2910,2910,0
20231205,193400,176285715,2910,2910,2910,2910,0
20231205,193300,176285715,2910,2910,2910,2910,0
20231205,193200,176285715,2910,2910,2910,2910,0
20231205,193100,176285715,2910,2910,2910,2910,0
20231205,193000,176285715,2910,2910,2910,2910,0
20231205,192900,176285715,2910,2910,2910,2910,0
20231205,192800,176285715,2910,2910,2910,2910,0
20231205,192700,176285715,2910,2910,2910,2910,0
20231205,192600,176285715,2910,2910,2910,2910,0
20231205,192500,176285715,2910,2910,2910,2910,0
20231205,192400,176285715,2910,2910,2910,2910,0
20231205,192300,176285715,2910,2910,2910,2910,0
20231205,192200,176285715,2910,2910,2910,2910,0
20231205,192100,176285715,2910,2910,2910,2910,0
20231205,192000,176285715,2910,2910,2910,2910,0
20231205,191900,176285715,2910,2910,2910,2910,0
20231205,191800,176285715,2910,2910,2910,2910,0
20231205,191700,176285715,2910,2910,2910,2910,0
20231205,191600,176285715,2910,2910,2910,2910,0
20231205,191500,176285715,2910,2910,2910,2910,0
20231205,191400,176285715,2910,2910,2910,2910,0
20231205,191300,176285715,2910,2910,2910,2910,0
20231205,191200,176285715,2910,2910,2910,2910,0
20231205,191100,176285715,2910,2910,2910,2910,524
20231205,191000,176285715,2910,2910,2910,2910,0
20231205,190900,176285715,2910,2910,2910,2910,0
20231205,190800,176285715,2910,2910,2910,2910,0
20231205,190700,176285715,2910,2910,2910,2910,0
20231205,190600,176285715,2910,2910,2910,2910,0
20231205,190500,176285715,2910,2910,2910,2910,0
20231205,190400,176285715,2910,2910,2910,2910,0
20231205,190300,176285715,2910,2910,2910,2910,0
20231205,190200,176285715,2910,2910,2910,2910,0
20231205,190100,176285715,2910,2910,2910,2910,0
20231205,190000,176285715,2910,2910,2910,2910,0
20231205,185900,176285715,2910,2910,2910,2910,0
20231205,185800,176285715,2910,2910,2910,2910,0
20231205,185700,176285715,2910,2910,2910,2910,0
20231205,185600,176285715,2910,2910,2910,2910,0
20231205,185500,176285715,2910,2910,2910,2910,0
20231205,185400,176285715,2910,2910,2910,2910,0
20231205,185300,176285715,2910,2910,2910,2910,0
20231205,185200,176285715,2910,2910,2910,2910,0
20231205,185100,176285715,2910,2910,2910,2910,0
20231205,185000,176285715,2910,2910,2910,2910,0
20231205,184900,176285715,2910,2910,2910,2910,0
20231205,184800,176285715,2910,2910,2910,2910,0
20231205,184700,176285715,2910,2910,2910,2910,0
20231205,184600,176285715,2910,2910,2910,2910,0
20231205,184500,176285715,2910,2910,2910,2910,0
20231205,184400,176285715,2910,2910,2910,2910,0
20231205,184300,176285715,2910,2910,2910,2910,0
20231205,184200,176285715,2910,2910,2910,2910,0
20231205,184100,176285715,2910,2910,2910,2910,524
20231205,184000,176285715,2910,2910,2910,2910,0
20231205,183900,176285715,2910,2910,2910,2910,0
20231205,183800,176285715,2910,2910,2910,2910,0
20231205,183700,176285715,2910,2910,2910,2910,0
20231205,183600,176285715,2910,2910,2910,2910,0
20231205,183500,176285715,2910,2910,2910,2910,0
20231205,183400,176285715,2910,2910,2910,2910,0
20231205,183300,176285715,2910,2910,2910,2910,0
20231205,183200,176285715,2910,2910,2910,2910,0
20231205,183100,176285715,2910,2910,2910,2910,0
20231205,183000,176285715,2910,2910,2910,2910,0
20231205,182900,176285715,2910,2910,2910,2910,0
20231205,182800,176285715,2910,2910,2910,2910,0
20231205,182700,176285715,2910,2910,2910,2910,0
20231205,182600,176285715,2910,2910,2910,2910,0
20231205,182500,176285715,2910,2910,2910,2910,0
20231205,182400,176285715,2910,2910,2910,2910,0
20231205,182300,176285715,2910,2910,2910,2910,0
20231205,182200,176285715,2910,2910,2910,2910,0
20231205,182100,176285715,2910,2910,2910,2910,0
20231205,182000,176285715,2910,2910,2910,2910,0
20231205,181900,176285715,2910,2910,2910,2910,0
20231205,181800,176285715,2910,2910,2910,2910,0
20231205,181700,176285715,2910,2910,2910,2910,0
20231205,181600,176285715,2910,2910,2910,2910,0
20231205,181500,176285715,2910,2910,2910,2910,0
20231205,181400,176285715,2910,2910,2910,2910,0
20231205,181300,176285715,2910,2910,2910,2910,0
20231205,181200,176285715,2910,2910,2910,2910,0
20231205,181100,176285715,2910,2910,2910,2910,524
20231205,181000,176285715,2910,2910,2910,2910,0
20231205,180900,176285715,2910,2910,2910,2910,0
20231205,180800,176285715,2910,2910,2910,2910,0
20231205,180700,176285715,2910,2910,2910,2910,0
20231205,180600,176285715,2910,2910,2910,2910,0
20231205,180500,176285715,2910,2910,2910,2910,0
20231205,180400,176285715,2910,2910,2910,2910,0
20231205,180300,176285715,2910,2910,2910,2910,0
20231205,180200,176285715,2910,2910,2910,2910,0
20231205,180100,176285715,2910,2910,2910,2910,0
20231205,180000,176285715,2910,2910,2910,2910,0
20231205,175900,176285715,2910,2910,2910,2910,0
20231205,175800,176285715,2910,2910,2910,2910,0
20231205,175700,176285715,2910,2910,2910,2910,0
20231205,175600,176285715,2910,2910,2910,2910,0
20231205,175500,176285715,2910,2910,2910,2910,0
20231205,175400,176285715,2910,2910,2910,2910,0
20231205,175300,176285715,2910,2910,2910,2910,0
20231205,175200,176285715,2910,2910,2910,2910,0
20231205,175100,176285715,2910,2910,2910,2910,0
20231205,175000,176285715,2910,2910,2910,2910,0
20231205,174900,176285715,2910,2910,2910,2910,0
20231205,174800,176285715,2910,2910,2910,2910,0
20231205,174700,176285715,2910,2910,2910,2910,0
20231205,174600,176285715,2910,2910,2910,2910,0
20231205,174500,176285715,2910,2910,2910,2910,0
20231205,174400,176285715,2910,2910,2910,2910,0
20231205,174300,176285715,2910,2910,2910,2910,0
20231205,174200,176285715,2910,2910,2910,2910,0
20231205,174100,176285715,2910,2910,2910,2910,524
20231205,174000,176285715,2910,2910,2910,2910,0
20231205,173900,176285715,2910,2910,2910,2910,0
20231205,173800,176285715,2910,2910,2910,2910,0
20231205,173700,176285715,2910,2910,2910,2910,0
20231205,173600,176285715,2910,2910,2910,2910,0
20231205,173500,176285715,2910,2910,2910,2910,0
20231205,173400,176285715,2910,2910,2910,2910,0
20231205,173300,176285715,2910,2910,2910,2910,0
20231205,173200,176285715,2910,2910,2910,2910,0
20231205,173100,176285715,2910,2910,2910,2910,0
20231205,173000,176285715,2910,2910,2910,2910,0
20231205,172900,176285715,2910,2910,2910,2910,0
20231205,172800,176285715,2910,2910,2910,2910,0
20231205,172700,176285715,2910,2910,2910,2910,0
20231205,172600,176285715,2910,2910,2910,2910,0
20231205,172500,176285715,2910,2910,2910,2910,0
20231205,172400,176285715,2910,2910,2910,2910,0
20231205,172300,176285715,2910,2910,2910,2910,0
20231205,172200,176285715,2910,2910,2910,2910,0
20231205,172100,176285715,2910,2910,2910,2910,0
20231205,172000,176285715,2910,2910,2910,2910,0
20231205,171900,176285715,2910,2910,2910,2910,0
20231205,171800,176285715,2910,2910,2910,2910,0
20231205,171700,176285715,2910,2910,2910,2910,0
20231205,171600,176285715,2910,2910,2910,2910,0
20231205,171500,176285715,2910,2910,2910,2910,0
20231205,171400,176285715,2910,2910,2910,2910,0
20231205,171300,176285715,2910,2910,2910,2910,0
20231205,171200,176285715,2910,2910,2910,2910,0
20231205,171100,176285715,2910,2910,2910,2910,524
20231205,171000,176285715,2910,2910,2910,2910,0
20231205,170900,176285715,2910,2910,2910,2910,0
20231205,170800,176285715,2910,2910,2910,2910,0
20231205,170700,176285715,2910,2910,2910,2910,0
20231205,170600,176285715,2910,2910,2910,2910,0
20231205,170500,176285715,2910,2910,2910,2910,0
20231205,170400,176285715,2910,2910,2910,2910,0
20231205,170300,176285715,2910,2910,2910,2910,0
20231205,170200,176285715,2910,2910,2910,2910,0
20231205,170100,176285715,2910,2910,2910,2910,0
20231205,170000,176285715,2910,2910,2910,2910,0
20231205,165900,176285715,2910,2910,2910,2910,0
20231205,165800,176285715,2910,2910,2910,2910,0
20231205,165700,176285715,2910,2910,2910,2910,0
20231205,165600,176285715,2910,2910,2910,2910,0
20231205,165500,176285715,2910,2910,2910,2910,0
20231205,165400,176285715,2910,2910,2910,2910,0
20231205,165300,176285715,2910,2910,2910,2910,0
20231205,165200,176285715,2910,2910,2910,2910,0
20231205,165100,176285715,2910,2910,2910,2910,0
20231205,165000,176285715,2910,2910,2910,2910,0
20231205,164900,176285715,2910,2910,2910,2910,0
20231205,164800,176285715,2910,2910,2910,2910,0
20231205,164700,176285715,2910,2910,2910,2910,0
20231205,164600,176285715,2910,2910,2910,2910,0
20231205,164500,176285715,2910,2910,2910,2910,0
20231205,164400,176285715,2910,2910,2910,2910,0
20231205,164300,176285715,2910,2910,2910,2910,0
20231205,164200,176285715,2910,2910,2910,2910,0
20231205,164100,176285715,2910,2910,2910,2910,524
20231205,164000,176285715,2910,2910,2910,2910,0
20231205,163900,176285715,2910,2910,2910,2910,0
20231205,163800,176285715,2910,2910,2910,2910,0
20231205,163700,176285715,2910,2910,2910,2910,0
20231205,163600,176285715,2910,2910,2910,2910,0
20231205,163500,176285715,2910,2910,2910,2910,0
20231205,163400,176285715,2910,2910,2910,2910,0
20231205,163300,176285715,2910,2910,2910,2910,0
20231205,163200,176285715,2910,2910,2910,2910,0
20231205,163100,176285715,2910,2910,2910,2910,0
20231205,163000,176285715,2910,2910,2910,2910,0
20231205,162900,176285715,2910,2910,2910,2910,0
20231205,162800,176285715,2910,2910,2910,2910,0
20231205,162700,176285715,2910,2910,2910,2910,0
20231205,162600,176285715,2910,2910,2910,2910,0
20231205,162500,176285715,2910,2910,2910,2910,0
20231205,162400,176285715,2910,2910,2910,2910,0
20231205,162300,176285715,2910,2910,2910,2910,0
20231205,162200,176285715,2910,2910,2910,2910,0
20231205,162100,176285715,2910,2910,2910,2910,0
20231205,162000,176285715,2910,2910,2910,2910,0
20231205,161900,176285715,2910,2910,2910,2910,0
20231205,161800,176285715,2910,2910,2910,2910,0
20231205,161700,176285715,2910,2910,2910,2910,0
20231205,161600,176285715,2910,2910,2910,2910,0
20231205,161500,176285715,2910,2910,2910,2910,0
20231205,161400,176285715,2910,2910,2910,2910,0
20231205,161300,176285715,2910,2910,2910,2910,0
20231205,161200,176285715,2910,2910,2910,2910,0
20231205,161100,176285715,2910,2910,2910,2910,524
20231205,161000,176285715,2910,2910,2910,2910,0
20231205,160900,176285715,2910,2910,2910,2910,0
20231205,160800,176285715,2910,2910,2910,2910,0
20231205,160700,176285715,2910,2910,2910,2910,0
20231205,160600,176285715,2910,2910,2910,2910,0
20231205,160500,176285715,2910,2910,2910,2910,0
20231205,160400,176285715,2910,2910,2910,2910,0
20231205,160300,176285715,2910,2910,2910,2910,0
20231205,160200,176285715,2910,2910,2910,2910,0
20231205,160100,176285715,2910,2910,2910,2910,0
20231205,160000,176285715,2910,2910,2910,2910,0
20231205,155900,176285715,2910,2910,2910,2910,0
20231205,155800,176285715,2910,2910,2910,2910,0
20231205,155700,176285715,2910,2910,2910,2910,0
20231205,155600,176285715,2910,2910,2910,2910,0
20231205,155500,176285715,2910,2910,2910,2910,0
20231205,155400,176285715,2910,2910,2910,2910,0
20231205,155300,176285715,2910,2910,2910,2910,0
20231205,155200,176285715,2910,2910,2910,2910,0
20231205,155100,176285715,2910,2910,2910,2910,0
20231205,155000,176285715,2910,2910,2910,2910,0
20231205,154900,176285715,2910,2910,2910,2910,0
20231205,154800,176285715,2910,2910,2910,2910,0
20231205,154700,176285715,2910,2910,2910,2910,0
20231205,154600,176285715,2910,2910,2910,2910,0
20231205,154500,176285715,2910,2910,2910,2910,0
20231205,154400,176285715,2910,2910,2910,2910,0
20231205,154300,176285715,2910,2910,2910,2910,0
20231205,154200,176285715,2910,2910,2910,2910,0
20231205,154100,176285715,2910,2910,2910,2910,524
20231205,154000,176285715,2910,2910,2910,2910,0
20231205,153900,176285715,2910,2910,2910,2910,0
20231205,153800,176285715,2910,2910,2910,2910,0
20231205,153700,176285715,2910,2910,2910,2910,0
20231205,153600,176285715,2910,2910,2910,2910,0
20231205,153500,176285715,2910,2910,2910,2910,0
20231205,153400,176285715,2910,2910,2910,2910,0
20231205,153300,176285715,2910,2910,2910,2910,0
20231205,153200,176285715,2910,2910,2910,2910,0
20231205,153100,176285715,2910,2910,2910,2910,0
20231205,153000,176285715,2910,2910,2910,2910,524
20231205,152900,174760875,2920,2920,2920,2920,0
20231205,152800,174760875,2920,2920,2920,2920,0
20231205,152700,174760875,2920,2920,2920,2920,0
20231205,152600,174760875,2920,2920,2920,2920,0
20231205,152500,174760875,2920,2920,2920,2920,0
20231205,152400,174760875,2920,2920,2920,2920,0
20231205,152300,174760875,2920,2920,2920,2920,0
20231205,152200,174760875,2920,2920,2920,2920,0
20231205,152100,174760875,2920,2920,2920,2920,0
20231205,152000,174760875,2920,2920,2920,2920,0
20231205,151900,174760875,2920,2920,2920,2920,1
20231205,151800,174757955,2920,2920,2920,2920,1
20231205,151700,174755035,2920,2900,2920,2900,8
20231205,151600,174731795,2915,2915,2915,2915,504
20231205,151500,173262635,2915,2915,2915,2915,1
20231205,151400,173259720,2915,2915,2915,2915,2
20231205,151300,173253890,2915,2915,2915,2915,2
20231205,151200,173248060,2900,2910,2910,2900,296
20231205,151100,172389650,2910,2915,2915,2910,37
20231205,151000,172281970,2915,2915,2915,2915,1
20231205,150900,172279055,2915,2915,2915,2915,1
20231205,150800,172276140,2915,2915,2915,2915,22
20231205,150700,172212010,2915,2915,2915,2915,1
20231205,150600,172209095,2915,2915,2915,2915,1
20231205,150500,172206180,2915,2915,2915,2915,12
20231205,150400,172171200,2915,2915,2915,2915,1
20231205,150300,172168285,2915,2915,2915,2915,1
20231205,150200,172165370,2920,2920,2920,2920,2
20231205,150100,172159530,2920,2920,2920,2920,1
20231205,150000,172156610,2920,2920,2920,2920,1
20231205,145900,172153690,2920,2920,2920,2920,2
20231205,145800,172147850,2920,2920,2920,2920,1
20231205,145700,172144930,2920,2920,2920,2920,1
20231205,145600,172142010,2910,2910,2910,2910,2
20231205,145500,172136190,2920,2920,2920,2920,1
20231205,145400,172133270,2920,2920,2920,2920,47
20231205,145300,171996030,2920,2920,2920,2920,1
20231205,145200,171993110,2920,2920,2920,2920,1
20231205,145100,171990190,2920,2915,2920,2915,243
20231205,145000,171280875,2915,2915,2915,2915,1
20231205,144900,171277960,2910,2910,2910,2910,1
20231205,144800,171275050,2905,2905,2905,2905,61
20231205,144700,171097845,2900,2900,2900,2900,1
20231205,144600,171094945,2900,2900,2900,2900,1
20231205,144500,171092045,2900,2900,2900,2900,2
20231205,144400,171086245,2900,2900,2900,2900,1
20231205,144300,171083345,2900,2900,2900,2900,1
20231205,144200,171080445,2900,2900,2900,2900,2
20231205,144100,171074645,2905,2905,2905,2905,51
20231205,144000,170926490,2905,2905,2905,2905,1
20231205,143900,170923585,2905,2905,2905,2905,2
20231205,143800,170917775,2905,2905,2905,2905,1
20231205,143700,170914870,2905,2905,2905,2905,1
20231205,143600,170911965,2905,2905,2905,2905,2
20231205,143500,170906155,2905,2905,2905,2905,1
20231205,143400,170903250,2905,2905,2905,2905,1
20231205,143300,170900345,2905,2905,2905,2905,2
20231205,143200,170894535,2905,2905,2905,2905,1
20231205,143100,170891630,2910,2910,2910,2910,2
20231205,143000,170885810,2910,2895,2910,2895,43
20231205,142900,170761310,2910,2910,2910,2910,1
20231205,142800,170758400,2910,2910,2910,2910,2
20231205,142700,170752580,2915,2915,2915,2915,1
20231205,142600,170749665,2915,2915,2915,2915,1
20231205,142500,170746750,2915,2915,2915,2915,2
20231205,142400,170740920,2920,2920,2920,2920,1
20231205,142300,170738000,2920,2920,2920,2920,1
20231205,142200,170735080,2920,2920,2920,2920,2
20231205,142100,170729240,2920,2900,2920,2890,881
20231205,142000,168181620,2905,2905,2905,2905,117
20231205,141900,167841735,2905,2905,2905,2905,2
20231205,141800,167835925,2910,2910,2910,2910,1
20231205,141700,167833015,2915,2915,2915,2915,1
20231205,141600,167830100,2915,2915,2915,2915,2
20231205,141500,167824270,2895,2915,2915,2895,871
20231205,141400,165288985,2915,2915,2915,2915,1
20231205,141300,165286070,2890,2920,2920,2890,2002
20231205,141200,159493985,2900,2910,2920,2895,2302
20231205,141100,152811955,2930,2930,2930,2930,1
20231205,141000,152809025,2930,2930,2930,2930,612
20231205,140900,151015865,2930,2930,2930,2930,0
20231205,140800,151015865,2930,2930,2930,2930,0
20231205,140700,151015865,2930,2930,2930,2930,0
20231205,140600,151015865,2930,2930,2930,2930,0
20231205,140500,151015865,2930,2930,2930,2930,0
20231205,140400,151015865,2930,2930,2930,2930,50
20231205,140300,150869365,2930,2930,2930,2930,14
20231205,140200,150828345,2930,2930,2930,2930,521
20231205,140100,149301815,2930,2930,2930,2930,1
20231205,140000,149298885,2930,2920,2930,2920,379
20231205,135900,148191745,2920,2910,2920,2910,1489
20231205,135800,143853185,2910,2910,2910,2910,1
20231205,135700,143850275,2910,2910,2910,2910,1
20231205,135600,143847365,2905,2905,2905,2905,41
20231205,135500,143728260,2905,2905,2905,2905,1
20231205,135400,143725355,2900,2900,2900,2900,150
20231205,135300,143290355,2900,2900,2900,2900,2
20231205,135200,143284555,2900,2900,2900,2900,1
20231205,135100,143281655,2895,2895,2900,2895,405
20231205,135000,142109175,2895,2900,2900,2895,6
20231205,134900,142091795,2900,2900,2900,2900,8
20231205,134800,142068595,2900,2905,2905,2900,342
20231205,134700,141076765,2905,2900,2905,2900,798
20231205,134600,138762555,2900,2900,2905,2900,101
20231205,134500,138469650,2905,2905,2905,2905,2
20231205,134400,138463840,2905,2905,2905,2905,1
20231205,134300,138460935,2910,2910,2910,2910,1
20231205,134200,138458025,2900,2900,2900,2900,2
20231205,134100,138452225,2900,2900,2900,2900,1
20231205,134000,138449325,2900,2900,2900,2900,1
20231205,133900,138446425,2900,2900,2900,2900,2
20231205,133800,138440625,2900,2900,2900,2900,1
20231205,133700,138437725,2900,2900,2900,2900,93
20231205,133600,138168025,2900,2900,2900,2900,2
20231205,133500,138162225,2900,2900,2900,2900,1
20231205,133400,138159325,2900,2900,2900,2900,1
20231205,133300,138156425,2895,2895,2895,2895,2
20231205,133200,138150635,2895,2895,2895,2895,1
20231205,133100,138147740,2895,2895,2895,2895,1
20231205,133000,138144845,2895,2895,2895,2895,2
20231205,132900,138139055,2895,2895,2895,2895,1
20231205,132800,138136160,2895,2895,2895,2895,1
20231205,132700,138133265,2895,2895,2895,2895,29
20231205,132600,138049310,2890,2875,2890,2875,3510
20231205,132500,127915190,2875,2875,2875,2875,1
20231205,132400,127912315,2860,2875,2875,2860,3620
20231205,132300,117558950,2870,2875,2875,2870,201
20231205,132200,116982075,2875,2875,2875,2875,2
20231205,132100,116976325,2875,2875,2875,2875,2
20231205,132000,116970575,2875,2870,2875,2870,101
20231205,131900,116680700,2875,2875,2875,2875,2
20231205,131800,116674950,2875,2875,2875,2875,1
20231205,131700,116672075,2875,2875,2875,2875,1
20231205,131600,116669200,2875,2875,2875,2875,2
20231205,131500,116663450,2875,2875,2875,2875,1
20231205,131400,116660575,2875,2875,2875,2875,101
20231205,131300,116370200,2865,2870,2875,2865,760
20231205,131200,114190550,2870,2870,2870,2870,551
20231205,131100,112609180,2865,2870,2870,2865,208
20231205,131000,112013255,2870,2870,2870,2870,2
20231205,130900,112007515,2870,2870,2870,2865,598
20231205,130800,110291260,2870,2870,2870,2870,2905
20231205,130700,101953910,2870,2875,2875,2870,402
20231205,130600,100799660,2875,2875,2875,2875,101
20231205,130500,100509285,2875,2875,2875,2875,131
20231205,130400,100132660,2875,2875,2875,2875,52
20231205,130300,99983160,2875,2875,2875,2875,1
20231205,130200,99980285,2875,2875,2875,2875,1
20231205,130100,99977410,2875,2875,2875,2875,2
20231205,130000,99971660,2875,2875,2875,2875,1
20231205,125900,99968785,2875,2875,2875,2875,1
20231205,125800,99965910,2875,2875,2875,2875,2
20231205,125700,99960160,2875,2875,2875,2875,1
20231205,125600,99957285,2875,2875,2875,2875,202
20231205,125500,99376535,2875,2875,2875,2875,3
20231205,125400,99367910,2875,2865,2875,2860,55
20231205,125300,99210170,2865,2875,2875,2865,1211
20231205,125200,95739035,2865,2875,2875,2865,2693
20231205,125100,88012280,2875,2875,2875,2875,2
20231205,125000,88006530,2875,2875,2875,2875,2
20231205,124900,88000780,2875,2875,2875,2875,1
20231205,124800,87997905,2875,2875,2875,2875,70
20231205,124700,87796655,2875,2875,2875,2875,2
20231205,124600,87790905,2875,2875,2875,2875,1
20231205,124500,87788030,2870,2875,2875,2870,1474
20231205,124400,83557640,2875,2875,2875,2875,12
20231205,124300,83523140,2875,2880,2880,2875,12
20231205,124200,83488635,2880,2880,2880,2880,6
20231205,124100,83471355,2880,2875,2880,2875,10
20231205,124000,83442595,2875,2875,2880,2875,132
20231205,123900,83063090,2880,2880,2880,2880,2
20231205,123800,83057330,2880,2875,2880,2875,3
20231205,123700,83048695,2875,2880,2880,2875,3
20231205,123600,83040060,2880,2880,2880,2875,1311
20231205,123500,79268430,2880,2880,2880,2880,59
20231205,123400,79098510,2880,2880,2880,2880,1
20231205,123300,79095630,2880,2880,2880,2880,2
20231205,123200,79089870,2880,2875,2880,2875,107
20231205,123100,78782240,2880,2880,2880,2880,1
20231205,123000,78779360,2880,2880,2880,2880,2
20231205,122900,78773600,2880,2880,2880,2880,1
20231205,122800,78770720,2880,2880,2880,2880,1
20231205,122700,78767840,2880,2880,2880,2880,2
20231205,122600,78762080,2880,2880,2880,2880,51
20231205,122500,78615200,2880,2880,2880,2880,6
20231205,122400,78597920,2880,2880,2880,2880,2
20231205,122300,78592160,2880,2890,2890,2880,197
20231205,122200,78024770,2890,2890,2890,2890,1
20231205,122100,78021880,2890,2890,2890,2890,2
20231205,122000,78016100,2890,2890,2890,2890,1
20231205,121900,78013210,2890,2890,2890,2890,1
20231205,121800,78010320,2890,2890,2890,2890,2
20231205,121700,78004540,2885,2885,2885,2885,210
20231205,121600,77398690,2885,2885,2885,2885,1
20231205,121500,77395805,2885,2885,2885,2885,2
20231205,121400,77390035,2885,2885,2885,2885,1
20231205,121300,77387150,2885,2885,2885,2885,1
20231205,121200,77384265,2885,2885,2885,2885,3
20231205,121100,77375610,2885,2885,2885,2885,1
20231205,121000,77372725,2885,2885,2885,2885,2
20231205,120900,77366955,2885,2885,2885,2885,7
20231205,120800,77346760,2885,2885,2885,2885,1
20231205,120700,77343875,2885,2885,2885,2885,2
20231205,120600,77338105,2885,2885,2885,2885,1
20231205,120500,77335220,2885,2885,2885,2885,1
20231205,120400,77332335,2885,2885,2885,2885,2
20231205,120300,77326565,2885,2885,2885,2885,1
20231205,120200,77323680,2885,2885,2885,2885,6
20231205,120100,77306370,2885,2885,2885,2885,2
20231205,120000,77300600,2885,2885,2885,2885,1
20231205,115900,77297715,2885,2885,2885,2885,1
20231205,115800,77294830,2885,2885,2885,2885,23
20231205,115700,77228475,2880,2885,2885,2880,18
20231205,115600,77176625,2885,2885,2885,2880,4
20231205,115500,77165090,2885,2885,2885,2885,2
20231205,115400,77159320,2885,2880,2885,2875,536
20231205,115300,75616220,2885,2885,2885,2885,1
20231205,115200,75613335,2885,2885,2885,2885,2
20231205,115100,75607565,2885,2885,2885,2885,2
20231205,115000,75601795,2885,2885,2885,2885,1
20231205,114900,75598910,2885,2885,2885,2885,2
20231205,114800,75593140,2885,2885,2885,2885,1
20231205,114700,75590255,2885,2885,2885,2885,1
20231205,114600,75587370,2880,2890,2890,2880,11
20231205,114500,75555670,2890,2890,2890,2890,9
20231205,114400,75529660,2890,2890,2890,2890,2
20231205,114300,75523880,2890,2890,2890,2890,1
20231205,114200,75520990,2890,2880,2890,2880,12
20231205,114100,75486390,2890,2880,2890,2875,1502
20231205,114000,71168090,2890,2890,2890,2890,1
20231205,113900,71165200,2890,2890,2890,2890,6
20231205,113800,71147860,2890,2890,2890,2890,319
20231205,113700,70225950,2890,2880,2890,2875,4401
20231205,113600,57573035,2890,2890,2890,2890,1
20231205,113500,57570145,2890,2890,2890,2890,3
20231205,113400,57561475,2875,2890,2890,2875,501
20231205,113300,56121085,2890,2890,2890,2890,1
20231205,113200,56118195,2890,2890,2890,2890,4
20231205,113100,56106635,2890,2890,2890,2890,1
20231205,113000,56103745,2895,2895,2895,2895,1
20231205,112900,56100850,2895,2895,2895,2895,2
20231205,112800,56095060,2880,2895,2895,2880,3808
20231205,112700,45116115,2895,2895,2895,2895,2
20231205,112600,45110325,2890,2895,2895,2890,195
20231205,112500,44546765,2895,2890,2895,2890,801
20231205,112400,42231870,2895,2895,2895,2895,1
20231205,112300,42228975,2895,2895,2895,2895,305
20231205,112200,41346000,2900,2900,2900,2900,1
20231205,112100,41343100,2900,2900,2900,2900,2
20231205,112000,41337300,2900,2900,2900,2900,1
20231205,111900,41334400,2900,2900,2900,2900,1
20231205,111800,41331500,2900,2900,2900,2900,370
20231205,111700,40258500,2900,2900,2900,2900,1
20231205,111600,40255600,2900,2900,2900,2900,1
20231205,111500,40252700,2900,2905,2905,2900,320
20231205,111400,39324690,2905,2905,2905,2905,1
20231205,111300,39321785,2905,2905,2905,2905,1
20231205,111200,39318880,2905,2905,2905,2905,4
20231205,111100,39307260,2905,2905,2905,2905,1
20231205,111000,39304355,2905,2905,2905,2905,3
20231205,110900,39295640,2900,2905,2905,2900,7
20231205,110800,39275330,2905,2905,2905,2905,1
20231205,110700,39272425,2905,2905,2905,2905,1
20231205,110600,39269520,2900,2905,2905,2900,18
20231205,110500,39217310,2905,2905,2905,2905,87
20231205,110400,38964575,2905,2905,2905,2905,21
20231205,110300,38903570,2905,2905,2905,2905,4
20231205,110200,38891950,2905,2905,2905,2905,1
20231205,110100,38889045,2905,2905,2905,2905,1
20231205,110000,38886140,2905,2905,2905,2905,2
20231205,105900,38880330,2905,2905,2905,2905,1
20231205,105800,38877425,2905,2910,2910,2905,3
20231205,105700,38868700,2910,2910,2910,2910,1
20231205,105600,38865790,2910,2910,2910,2910,1
20231205,105500,38862880,2910,2910,2910,2910,2
20231205,105400,38857060,2910,2910,2910,2910,1
20231205,105300,38854150,2910,2910,2910,2910,1
20231205,105200,38851240,2910,2910,2910,2910,2
20231205,105100,38845420,2910,2910,2910,2910,1
20231205,105000,38842510,2910,2910,2910,2910,1
20231205,104900,38839600,2910,2910,2910,2910,2
20231205,104800,38833780,2910,2910,2910,2910,1
20231205,104700,38830870,2910,2910,2910,2910,1
20231205,104600,38827960,2900,2900,2900,2900,64
20231205,104500,38642360,2900,2900,2900,2900,1
20231205,104400,38639460,2900,2900,2900,2900,1
20231205,104300,38636560,2900,2900,2900,2900,34
20231205,104200,38537960,2910,2910,2910,2910,1
20231205,104100,38535050,2910,2910,2910,2910,1
20231205,104000,38532140,2910,2910,2910,2910,2
20231205,103900,38526320,2910,2910,2910,2910,11
20231205,103800,38494310,2910,2910,2910,2910,21
20231205,103700,38433200,2910,2910,2910,2910,2
20231205,103600,38427380,2910,2910,2910,2910,1
20231205,103500,38424470,2910,2910,2910,2910,2
20231205,103400,38418650,2910,2910,2910,2910,4
20231205,103300,38407010,2910,2910,2910,2910,1
20231205,103200,38404100,2910,2910,2910,2910,2
20231205,103100,38398280,2910,2910,2910,2910,1
20231205,103000,38395370,2910,2910,2910,2910,1
20231205,102900,38392460,2910,2910,2910,2910,2
20231205,102800,38386640,2910,2910,2910,2910,1
20231205,102700,38383730,2900,2910,2910,2900,401
20231205,102600,37220820,2910,2910,2910,2910,2
20231205,102500,37215000,2910,2910,2910,2910,1
20231205,102400,37212090,2910,2910,2910,2910,9
20231205,102300,37185900,2910,2910,2910,2910,2
20231205,102200,37180080,2910,2910,2910,2910,1
20231205,102100,37177170,2910,2910,2910,2910,1
20231205,102000,37174260,2900,2910,2910,2900,102
20231205,101900,36878440,2910,2910,2910,2910,1
20231205,101800,36875530,2910,2910,2910,2910,1
20231205,101700,36872620,2900,2910,2910,2900,502
20231205,101600,35416800,2900,2910,2910,2900,101
20231205,101500,35123890,2910,2910,2910,2910,6
20231205,101400,35106430,2910,2900,2910,2900,102
20231205,101300,34810610,2910,2910,2910,2910,11
20231205,101200,34778600,2910,2910,2910,2910,1
20231205,101100,34775690,2910,2900,2910,2900,120
20231205,101000,34427670,2900,2900,2900,2900,401
20231205,100900,33264770,2900,2900,2900,2900,2
20231205,100800,33258970,2895,2900,2900,2895,102
20231205,100700,32963175,2900,2900,2900,2900,1
20231205,100600,32960275,2900,2900,2900,2900,2
20231205,100500,32954475,2895,2900,2900,2895,1054
20231205,100400,29903135,2900,2900,2900,2900,1
20231205,100300,29900235,2900,2900,2900,2900,2
20231205,100200,29894435,2900,2900,2900,2900,1
20231205,100100,29891535,2900,2900,2900,2900,60
20231205,100000,29717535,2900,2900,2900,2900,5
20231205,095900,29703035,2900,2905,2905,2900,529
20231205,095800,28168810,2910,2910,2910,2910,1
20231205,095700,28165900,2910,2910,2910,2910,3
20231205,095600,28157170,2910,2910,2910,2910,1
20231205,095500,28154260,2910,2910,2910,2910,1
20231205,095400,28151350,2910,2910,2910,2910,2
20231205,095300,28145530,2910,2910,2910,2910,1
20231205,095200,28142620,2910,2910,2910,2910,1
20231205,095100,28139710,2910,2910,2910,2910,2
20231205,095000,28133890,2910,2910,2910,2910,1
20231205,094900,28130980,2910,2910,2910,2910,3
20231205,094800,28122250,2910,2910,2910,2910,3
20231205,094700,28113520,2910,2910,2910,2910,25
20231205,094600,28040770,2910,2910,2910,2910,3
20231205,094500,28032040,2910,2910,2910,2910,1
20231205,094400,28029130,2910,2910,2910,2910,1
20231205,094300,28026220,2910,2910,2910,2910,2
20231205,094200,28020400,2910,2910,2910,2910,1
20231205,094100,28017490,2910,2900,2910,2900,201
20231205,094000,27434580,2910,2910,2910,2910,2
20231205,093900,27428760,2910,2910,2910,2910,2
20231205,093800,27422940,2910,2910,2910,2910,2
20231205,093700,27417120,2900,2900,2900,2900,634
20231205,093600,25578520,2900,2900,2900,2900,2
20231205,093500,25572720,2890,2900,2900,2890,2
20231205,093400,25566930,2900,2900,2900,2900,2
20231205,093300,25561130,2890,2900,2900,2890,77
20231205,093200,25338590,2900,2900,2900,2900,1
20231205,093100,25335690,2900,2900,2900,2900,402
20231205,093000,24169890,2900,2900,2900,2900,1
20231205,092900,24166990,2885,2900,2900,2885,216
20231205,092800,23543020,2900,2900,2900,2900,19
20231205,092700,23487920,2900,2900,2900,2900,185
20231205,092600,22951420,2900,2900,2900,2900,1
20231205,092500,22948520,2900,2900,2900,2900,2
20231205,092400,22942720,2900,2900,2900,2900,1
20231205,092300,22939820,2900,2900,2900,2900,2
20231205,092200,22934020,2900,2900,2900,2900,1
20231205,092100,22931120,2900,2885,2900,2885,56
20231205,092000,22769545,2885,2880,2885,2880,296
20231205,091900,21916800,2885,2885,2885,2885,2
20231205,091800,21911030,2885,2885,2885,2885,21
20231205,091700,21850445,2880,2885,2885,2880,14
20231205,091600,21810110,2915,2915,2915,2915,1
20231205,091500,21807195,2900,2900,2900,2900,1379
20231205,091400,17808095,2900,2880,2900,2880,2168
20231205,091300,11563175,2900,2900,2900,2900,71
20231205,091200,11357275,2900,2900,2900,2900,1
20231205,091100,11354375,2900,2900,2900,2900,2
20231205,091000,11348575,2880,2890,2890,2880,2738
20231205,090900,3451315,2900,2905,2905,2900,87
20231205,090800,3198685,2925,2925,2925,2925,2
20231205,090700,3192835,2925,2925,2925,2925,36
20231205,090600,3087535,2925,2915,2925,2905,375
20231205,090500,1998040,2930,2930,2930,2930,13
20231205,090400,1959950,2930,2930,2930,2930,1
20231205,090300,1957020,2930,2930,2930,2930,2
20231205,090200,1951160,2930,2930,2930,2930,2
20231205,090100,1945300,2930,2930,2930,2930,1
20231205,090000,1942370,2930,2885,2930,2885,673