stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195900,1038632335,2260,2260,2260,2260,5579
20231205,195800,1038632335,2260,2260,2260,2260,0
20231205,195700,1038632335,2260,2260,2260,2260,0
20231205,195600,1038632335,2260,2260,2260,2260,0
20231205,195500,1038632335,2260,2260,2260,2260,0
20231205,195400,1038632335,2260,2260,2260,2260,0
20231205,195300,1038632335,2260,2260,2260,2260,0
20231205,195200,1038632335,2260,2260,2260,2260,0
20231205,195100,1038632335,2260,2260,2260,2260,0
20231205,195000,1038632335,2260,2260,2260,2260,0
20231205,194900,1038632335,2260,2260,2260,2260,0
20231205,194800,1038632335,2260,2260,2260,2260,0
20231205,194700,1038632335,2260,2260,2260,2260,0
20231205,194600,1038632335,2260,2260,2260,2260,0
20231205,194500,1038632335,2260,2260,2260,2260,0
20231205,194400,1038632335,2260,2260,2260,2260,0
20231205,194300,1038632335,2260,2260,2260,2260,0
20231205,194200,1038632335,2260,2260,2260,2260,0
20231205,194100,1038632335,2260,2260,2260,2260,0
20231205,194000,1038632335,2260,2260,2260,2260,0
20231205,193900,1038632335,2260,2260,2260,2260,0
20231205,193800,1038632335,2260,2260,2260,2260,0
20231205,193700,1038632335,2260,2260,2260,2260,0
20231205,193600,1038632335,2260,2260,2260,2260,0
20231205,193500,1038632335,2260,2260,2260,2260,0
20231205,193400,1038632335,2260,2260,2260,2260,0
20231205,193300,1038632335,2260,2260,2260,2260,0
20231205,193200,1038632335,2260,2260,2260,2260,0
20231205,193100,1038632335,2260,2260,2260,2260,0
20231205,193000,1038632335,2260,2260,2260,2260,0
20231205,192900,1038632335,2260,2260,2260,2260,5579
20231205,192800,1038632335,2260,2260,2260,2260,0
20231205,192700,1038632335,2260,2260,2260,2260,0
20231205,192600,1038632335,2260,2260,2260,2260,0
20231205,192500,1038632335,2260,2260,2260,2260,0
20231205,192400,1038632335,2260,2260,2260,2260,0
20231205,192300,1038632335,2260,2260,2260,2260,0
20231205,192200,1038632335,2260,2260,2260,2260,0
20231205,192100,1038632335,2260,2260,2260,2260,0
20231205,192000,1038632335,2260,2260,2260,2260,0
20231205,191900,1038632335,2260,2260,2260,2260,0
20231205,191800,1038632335,2260,2260,2260,2260,0
20231205,191700,1038632335,2260,2260,2260,2260,0
20231205,191600,1038632335,2260,2260,2260,2260,0
20231205,191500,1038632335,2260,2260,2260,2260,0
20231205,191400,1038632335,2260,2260,2260,2260,0
20231205,191300,1038632335,2260,2260,2260,2260,0
20231205,191200,1038632335,2260,2260,2260,2260,0
20231205,191100,1038632335,2260,2260,2260,2260,0
20231205,191000,1038632335,2260,2260,2260,2260,0
20231205,190900,1038632335,2260,2260,2260,2260,0
20231205,190800,1038632335,2260,2260,2260,2260,0
20231205,190700,1038632335,2260,2260,2260,2260,0
20231205,190600,1038632335,2260,2260,2260,2260,0
20231205,190500,1038632335,2260,2260,2260,2260,0
20231205,190400,1038632335,2260,2260,2260,2260,0
20231205,190300,1038632335,2260,2260,2260,2260,0
20231205,190200,1038632335,2260,2260,2260,2260,0
20231205,190100,1038632335,2260,2260,2260,2260,0
20231205,190000,1038632335,2260,2260,2260,2260,0
20231205,185900,1038632335,2260,2260,2260,2260,5579
20231205,185800,1038632335,2260,2260,2260,2260,0
20231205,185700,1038632335,2260,2260,2260,2260,0
20231205,185600,1038632335,2260,2260,2260,2260,0
20231205,185500,1038632335,2260,2260,2260,2260,0
20231205,185400,1038632335,2260,2260,2260,2260,0
20231205,185300,1038632335,2260,2260,2260,2260,0
20231205,185200,1038632335,2260,2260,2260,2260,0
20231205,185100,1038632335,2260,2260,2260,2260,0
20231205,185000,1038632335,2260,2260,2260,2260,0
20231205,184900,1038632335,2260,2260,2260,2260,0
20231205,184800,1038632335,2260,2260,2260,2260,0
20231205,184700,1038632335,2260,2260,2260,2260,0
20231205,184600,1038632335,2260,2260,2260,2260,0
20231205,184500,1038632335,2260,2260,2260,2260,0
20231205,184400,1038632335,2260,2260,2260,2260,0
20231205,184300,1038632335,2260,2260,2260,2260,0
20231205,184200,1038632335,2260,2260,2260,2260,0
20231205,184100,1038632335,2260,2260,2260,2260,0
20231205,184000,1038632335,2260,2260,2260,2260,0
20231205,183900,1038632335,2260,2260,2260,2260,0
20231205,183800,1038632335,2260,2260,2260,2260,0
20231205,183700,1038632335,2260,2260,2260,2260,0
20231205,183600,1038632335,2260,2260,2260,2260,0
20231205,183500,1038632335,2260,2260,2260,2260,0
20231205,183400,1038632335,2260,2260,2260,2260,0
20231205,183300,1038632335,2260,2260,2260,2260,0
20231205,183200,1038632335,2260,2260,2260,2260,0
20231205,183100,1038632335,2260,2260,2260,2260,0
20231205,183000,1038632335,2260,2260,2260,2260,0
20231205,182900,1038632335,2260,2260,2260,2260,5579
20231205,182800,1038632335,2260,2260,2260,2260,0
20231205,182700,1038632335,2260,2260,2260,2260,0
20231205,182600,1038632335,2260,2260,2260,2260,0
20231205,182500,1038632335,2260,2260,2260,2260,0
20231205,182400,1038632335,2260,2260,2260,2260,0
20231205,182300,1038632335,2260,2260,2260,2260,0
20231205,182200,1038632335,2260,2260,2260,2260,0
20231205,182100,1038632335,2260,2260,2260,2260,0
20231205,182000,1038632335,2260,2260,2260,2260,0
20231205,181900,1038632335,2260,2260,2260,2260,0
20231205,181800,1038632335,2260,2260,2260,2260,0
20231205,181700,1038632335,2260,2260,2260,2260,0
20231205,181600,1038632335,2260,2260,2260,2260,0
20231205,181500,1038632335,2260,2260,2260,2260,0
20231205,181400,1038632335,2260,2260,2260,2260,0
20231205,181300,1038632335,2260,2260,2260,2260,0
20231205,181200,1038632335,2260,2260,2260,2260,0
20231205,181100,1038632335,2260,2260,2260,2260,0
20231205,181000,1038632335,2260,2260,2260,2260,0
20231205,180900,1038632335,2260,2260,2260,2260,0
20231205,180800,1038632335,2260,2260,2260,2260,0
20231205,180700,1038632335,2260,2260,2260,2260,0
20231205,180600,1038632335,2260,2260,2260,2260,0
20231205,180500,1038632335,2260,2260,2260,2260,0
20231205,180400,1038632335,2260,2260,2260,2260,0
20231205,180300,1038632335,2260,2260,2260,2260,0
20231205,180200,1038632335,2260,2260,2260,2260,0
20231205,180100,1038632335,2260,2260,2260,2260,0
20231205,180000,1038632335,2260,2260,2260,2260,0
20231205,175900,1038632335,2260,2260,2260,2260,5579
20231205,175800,1038632335,2260,2260,2260,2260,0
20231205,175700,1038632335,2260,2260,2260,2260,0
20231205,175600,1038632335,2260,2260,2260,2260,0
20231205,175500,1038632335,2260,2260,2260,2260,0
20231205,175400,1038632335,2260,2260,2260,2260,0
20231205,175300,1038632335,2260,2260,2260,2260,0
20231205,175200,1038632335,2260,2260,2260,2260,0
20231205,175100,1038632335,2260,2260,2260,2260,0
20231205,175000,1038632335,2260,2260,2260,2260,0
20231205,174900,1038632335,2260,2260,2260,2260,0
20231205,174800,1038632335,2260,2260,2260,2260,0
20231205,174700,1038632335,2260,2260,2260,2260,0
20231205,174600,1038632335,2260,2260,2260,2260,0
20231205,174500,1038632335,2260,2260,2260,2260,0
20231205,174400,1038632335,2260,2260,2260,2260,0
20231205,174300,1038632335,2260,2260,2260,2260,0
20231205,174200,1038632335,2260,2260,2260,2260,0
20231205,174100,1038632335,2260,2260,2260,2260,0
20231205,174000,1038632335,2260,2260,2260,2260,0
20231205,173900,1038632335,2260,2260,2260,2260,0
20231205,173800,1038632335,2260,2260,2260,2260,0
20231205,173700,1038632335,2260,2260,2260,2260,0
20231205,173600,1038632335,2260,2260,2260,2260,0
20231205,173500,1038632335,2260,2260,2260,2260,0
20231205,173400,1038632335,2260,2260,2260,2260,0
20231205,173300,1038632335,2260,2260,2260,2260,0
20231205,173200,1038632335,2260,2260,2260,2260,0
20231205,173100,1038632335,2260,2260,2260,2260,0
20231205,173000,1038632335,2260,2260,2260,2260,0
20231205,172900,1038632335,2260,2260,2260,2260,5579
20231205,172800,1038632335,2260,2260,2260,2260,0
20231205,172700,1038632335,2260,2260,2260,2260,0
20231205,172600,1038632335,2260,2260,2260,2260,0
20231205,172500,1038632335,2260,2260,2260,2260,0
20231205,172400,1038632335,2260,2260,2260,2260,0
20231205,172300,1038632335,2260,2260,2260,2260,0
20231205,172200,1038632335,2260,2260,2260,2260,0
20231205,172100,1038632335,2260,2260,2260,2260,0
20231205,172000,1038632335,2260,2260,2260,2260,0
20231205,171900,1038632335,2260,2260,2260,2260,0
20231205,171800,1038632335,2260,2260,2260,2260,0
20231205,171700,1038632335,2260,2260,2260,2260,0
20231205,171600,1038632335,2260,2260,2260,2260,0
20231205,171500,1038632335,2260,2260,2260,2260,0
20231205,171400,1038632335,2260,2260,2260,2260,0
20231205,171300,1038632335,2260,2260,2260,2260,0
20231205,171200,1038632335,2260,2260,2260,2260,0
20231205,171100,1038632335,2260,2260,2260,2260,0
20231205,171000,1038632335,2260,2260,2260,2260,0
20231205,170900,1038632335,2260,2260,2260,2260,0
20231205,170800,1038632335,2260,2260,2260,2260,0
20231205,170700,1038632335,2260,2260,2260,2260,0
20231205,170600,1038632335,2260,2260,2260,2260,0
20231205,170500,1038632335,2260,2260,2260,2260,0
20231205,170400,1038632335,2260,2260,2260,2260,0
20231205,170300,1038632335,2260,2260,2260,2260,0
20231205,170200,1038632335,2260,2260,2260,2260,0
20231205,170100,1038632335,2260,2260,2260,2260,0
20231205,170000,1038632335,2260,2260,2260,2260,0
20231205,165900,1038632335,2260,2260,2260,2260,5579
20231205,165800,1038632335,2260,2260,2260,2260,0
20231205,165700,1038632335,2260,2260,2260,2260,0
20231205,165600,1038632335,2260,2260,2260,2260,0
20231205,165500,1038632335,2260,2260,2260,2260,0
20231205,165400,1038632335,2260,2260,2260,2260,0
20231205,165300,1038632335,2260,2260,2260,2260,0
20231205,165200,1038632335,2260,2260,2260,2260,0
20231205,165100,1038632335,2260,2260,2260,2260,0
20231205,165000,1038632335,2260,2260,2260,2260,0
20231205,164900,1038632335,2260,2260,2260,2260,0
20231205,164800,1038632335,2260,2260,2260,2260,0
20231205,164700,1038632335,2260,2260,2260,2260,0
20231205,164600,1038632335,2260,2260,2260,2260,0
20231205,164500,1038632335,2260,2260,2260,2260,0
20231205,164400,1038632335,2260,2260,2260,2260,0
20231205,164300,1038632335,2260,2260,2260,2260,0
20231205,164200,1038632335,2260,2260,2260,2260,0
20231205,164100,1038632335,2260,2260,2260,2260,0
20231205,164000,1038632335,2260,2260,2260,2260,0
20231205,163900,1038632335,2260,2260,2260,2260,0
20231205,163800,1038632335,2260,2260,2260,2260,0
20231205,163700,1038632335,2260,2260,2260,2260,0
20231205,163600,1038632335,2260,2260,2260,2260,0
20231205,163500,1038632335,2260,2260,2260,2260,0
20231205,163400,1038632335,2260,2260,2260,2260,0
20231205,163300,1038632335,2260,2260,2260,2260,0
20231205,163200,1038632335,2260,2260,2260,2260,0
20231205,163100,1038632335,2260,2260,2260,2260,0
20231205,163000,1038632335,2260,2260,2260,2260,0
20231205,162900,1038632335,2260,2260,2260,2260,5579
20231205,162800,1038632335,2260,2260,2260,2260,0
20231205,162700,1038632335,2260,2260,2260,2260,0
20231205,162600,1038632335,2260,2260,2260,2260,0
20231205,162500,1038632335,2260,2260,2260,2260,0
20231205,162400,1038632335,2260,2260,2260,2260,0
20231205,162300,1038632335,2260,2260,2260,2260,0
20231205,162200,1038632335,2260,2260,2260,2260,0
20231205,162100,1038632335,2260,2260,2260,2260,0
20231205,162000,1038632335,2260,2260,2260,2260,0
20231205,161900,1038632335,2260,2260,2260,2260,0
20231205,161800,1038632335,2260,2260,2260,2260,0
20231205,161700,1038632335,2260,2260,2260,2260,0
20231205,161600,1038632335,2260,2260,2260,2260,0
20231205,161500,1038632335,2260,2260,2260,2260,0
20231205,161400,1038632335,2260,2260,2260,2260,0
20231205,161300,1038632335,2260,2260,2260,2260,0
20231205,161200,1038632335,2260,2260,2260,2260,0
20231205,161100,1038632335,2260,2260,2260,2260,0
20231205,161000,1038632335,2260,2260,2260,2260,0
20231205,160900,1038632335,2260,2260,2260,2260,0
20231205,160800,1038632335,2260,2260,2260,2260,0
20231205,160700,1038632335,2260,2260,2260,2260,0
20231205,160600,1038632335,2260,2260,2260,2260,0
20231205,160500,1038632335,2260,2260,2260,2260,0
20231205,160400,1038632335,2260,2260,2260,2260,0
20231205,160300,1038632335,2260,2260,2260,2260,0
20231205,160200,1038632335,2260,2260,2260,2260,0
20231205,160100,1038632335,2260,2260,2260,2260,0
20231205,160000,1038632335,2260,2260,2260,2260,0
20231205,155900,1038632335,2260,2260,2260,2260,5579
20231205,155800,1038632335,2260,2260,2260,2260,0
20231205,155700,1038632335,2260,2260,2260,2260,0
20231205,155600,1038632335,2260,2260,2260,2260,0
20231205,155500,1038632335,2260,2260,2260,2260,0
20231205,155400,1038632335,2260,2260,2260,2260,0
20231205,155300,1038632335,2260,2260,2260,2260,0
20231205,155200,1038632335,2260,2260,2260,2260,0
20231205,155100,1038632335,2260,2260,2260,2260,0
20231205,155000,1038632335,2260,2260,2260,2260,0
20231205,154900,1038632335,2260,2260,2260,2260,0
20231205,154800,1038632335,2260,2260,2260,2260,0
20231205,154700,1038632335,2260,2260,2260,2260,0
20231205,154600,1038632335,2260,2260,2260,2260,0
20231205,154500,1038632335,2260,2260,2260,2260,0
20231205,154400,1038632335,2260,2260,2260,2260,0
20231205,154300,1038632335,2260,2260,2260,2260,0
20231205,154200,1038632335,2260,2260,2260,2260,0
20231205,154100,1038632335,2260,2260,2260,2260,0
20231205,154000,1038632335,2260,2260,2260,2260,0
20231205,153900,1038632335,2260,2260,2260,2260,0
20231205,153800,1038632335,2260,2260,2260,2260,0
20231205,153700,1038632335,2260,2260,2260,2260,0
20231205,153600,1038632335,2260,2260,2260,2260,0
20231205,153500,1038632335,2260,2260,2260,2260,0
20231205,153400,1038632335,2260,2260,2260,2260,0
20231205,153300,1038632335,2260,2260,2260,2260,0
20231205,153200,1038632335,2260,2260,2260,2260,0
20231205,153100,1038632335,2260,2260,2260,2260,0
20231205,153000,1038632335,2260,2260,2260,2260,5579
20231205,152900,1026023795,2260,2260,2260,2260,0
20231205,152800,1026023795,2260,2260,2260,2260,0
20231205,152700,1026023795,2260,2260,2260,2260,0
20231205,152600,1026023795,2260,2260,2260,2260,0
20231205,152500,1026023795,2260,2260,2260,2260,0
20231205,152400,1026023795,2260,2260,2260,2260,0
20231205,152300,1026023795,2260,2260,2260,2260,0
20231205,152200,1026023795,2260,2260,2260,2260,0
20231205,152100,1026023795,2260,2260,2260,2260,0
20231205,152000,1026023795,2260,2260,2260,2260,0
20231205,151900,1026023795,2260,2255,2260,2255,1012
20231205,151800,1023739520,2260,2260,2260,2260,184
20231205,151700,1023323680,2260,2260,2260,2260,503
20231205,151600,1022186900,2255,2260,2260,2255,475
20231205,151500,1021115625,2260,2260,2260,2260,17
20231205,151400,1021077205,2255,2255,2260,2255,2069
20231205,151300,1016410860,2260,2255,2260,2255,317
20231205,151200,1015695425,2255,2260,2260,2255,1612
20231205,151100,1012052455,2255,2260,2260,2255,1932
20231205,151000,1007695745,2255,2260,2260,2255,1134
20231205,150900,1005132910,2255,2255,2260,2255,45
20231205,150800,1005031385,2255,2255,2255,2255,2476
20231205,150700,999448005,2255,2255,2255,2255,310
20231205,150600,998748955,2260,2255,2260,2255,1130
20231205,150500,996200705,2255,2255,2255,2255,417
20231205,150400,995260370,2260,2260,2260,2255,15
20231205,150300,995226520,2260,2260,2260,2260,7720
20231205,150200,977779320,2265,2260,2265,2260,632
20231205,150100,976350990,2260,2265,2265,2260,754
20231205,150000,974646930,2265,2260,2265,2260,450
20231205,145900,973629925,2265,2260,2265,2260,3510
20231205,145800,965697275,2265,2265,2265,2265,2
20231205,145700,965692745,2265,2265,2265,2265,484
20231205,145600,964596485,2270,2265,2270,2265,23
20231205,145500,964544295,2260,2265,2265,2260,600
20231205,145400,963185795,2265,2260,2265,2260,463
20231205,145300,962139130,2265,2265,2265,2265,1009
20231205,145200,959853745,2265,2265,2265,2265,10
20231205,145100,959831095,2265,2260,2265,2260,463
20231205,145000,958784665,2265,2265,2265,2265,9
20231205,144900,958764280,2260,2260,2260,2260,0
20231205,144800,958764280,2260,2265,2265,2260,439
20231205,144700,957772130,2260,2265,2265,2260,114
20231205,144600,957513945,2260,2260,2260,2260,532
20231205,144500,956311625,2265,2265,2265,2265,20
20231205,144400,956266325,2265,2260,2265,2260,2221
20231205,144300,951246820,2260,2260,2260,2260,2243
20231205,144200,946177640,2265,2265,2265,2265,0
20231205,144100,946177640,2265,2260,2265,2260,12
20231205,144000,946150465,2260,2265,2265,2260,480
20231205,143900,945065595,2265,2265,2265,2265,11
20231205,143800,945040680,2260,2260,2265,2260,2356
20231205,143700,939716075,2260,2260,2260,2260,832
20231205,143600,937835755,2265,2265,2265,2260,22
20231205,143500,937785960,2265,2260,2265,2260,511
20231205,143400,936630940,2265,2265,2265,2265,23
20231205,143300,936578845,2265,2265,2265,2265,5
20231205,143200,936567520,2265,2260,2265,2260,423
20231205,143100,935611490,2265,2265,2265,2265,27
20231205,143000,935550335,2265,2265,2265,2265,1
20231205,142900,935548070,2265,2265,2270,2265,594
20231205,142800,934202615,2270,2265,2270,2265,355
20231205,142700,933398530,2265,2265,2265,2265,2500
20231205,142600,927736030,2270,2270,2270,2265,386
20231205,142500,926861690,2270,2270,2270,2265,542
20231205,142400,925634050,2265,2265,2265,2265,524
20231205,142300,924447190,2265,2270,2270,2265,510
20231205,142200,923291990,2265,2270,2270,2265,502
20231205,142100,922154950,2265,2265,2265,2265,401
20231205,142000,921246685,2270,2270,2270,2270,10
20231205,141900,921223985,2265,2265,2265,2265,21
20231205,141800,921176420,2265,2265,2265,2265,527
20231205,141700,919982765,2270,2265,2270,2265,14
20231205,141600,919951010,2270,2270,2270,2270,100
20231205,141500,919724010,2265,2265,2265,2265,1379
20231205,141400,916600575,2270,2270,2270,2270,9
20231205,141300,916580145,2265,2265,2265,2265,270
20231205,141200,915968595,2265,2270,2270,2265,499
20231205,141100,914838350,2270,2270,2270,2270,16
20231205,141000,914802030,2270,2270,2270,2270,0
20231205,140900,914802030,2270,2275,2275,2270,745
20231205,140800,913110550,2275,2275,2275,2275,9
20231205,140700,913090075,2270,2270,2270,2270,474
20231205,140600,912014095,2270,2270,2270,2270,10
20231205,140500,911991395,2275,2275,2275,2275,9
20231205,140400,911970920,2275,2270,2275,2270,635
20231205,140300,910528370,2275,2275,2275,2275,0
20231205,140200,910528370,2275,2275,2275,2275,11
20231205,140100,910503345,2270,2275,2275,2270,513
20231205,140000,909338760,2275,2275,2275,2275,0
20231205,135900,909338760,2275,2270,2275,2270,194
20231205,135800,908898330,2275,2280,2280,2275,733
20231205,135700,907230750,2280,2280,2280,2280,16
20231205,135600,907194270,2275,2280,2280,2275,517
20231205,135500,906016030,2285,2280,2285,2280,31
20231205,135400,905945345,2280,2285,2285,2280,124
20231205,135300,905662620,2285,2280,2285,2280,454
20231205,135200,904627455,2295,2295,2295,2295,0
20231205,135100,904627455,2295,2295,2295,2295,10
20231205,135000,904604505,2295,2280,2295,2280,21203
20231205,134900,856031875,2290,2280,2290,2280,171
20231205,134800,855641985,2290,2290,2290,2290,220
20231205,134700,855138185,2285,2285,2290,2285,12143
20231205,134600,827391385,2285,2285,2285,2285,331
20231205,134500,826635050,2285,2280,2285,2280,122
20231205,134400,826356885,2280,2280,2285,2280,481
20231205,134300,825260160,2280,2285,2285,2280,1582
20231205,134200,821653155,2280,2280,2280,2280,523
20231205,134100,820460715,2285,2280,2285,2280,2998
20231205,134000,813625230,2275,2275,2275,2275,112
20231205,133900,813370430,2275,2275,2275,2275,518
20231205,133800,812191980,2280,2280,2285,2280,645
20231205,133700,810721225,2280,2285,2285,2280,13147
20231205,133600,780680820,2285,2285,2285,2285,383
20231205,133500,779805665,2290,2290,2290,2285,313
20231205,133400,779089425,2285,2285,2285,2285,729
20231205,133300,777423660,2285,2285,2285,2285,597
20231205,133200,776059515,2290,2285,2290,2285,11
20231205,133100,776034335,2285,2280,2285,2280,15599
20231205,133000,740414105,2280,2280,2280,2280,3572
20231205,132900,732269945,2280,2280,2285,2280,12371
20231205,132800,704064020,2280,2280,2280,2280,5264
20231205,132700,692062100,2280,2285,2285,2280,5030
20231205,132600,680593550,2285,2280,2285,2280,116
20231205,132500,680329025,2285,2280,2285,2280,953
20231205,132400,678155930,2280,2280,2280,2280,622
20231205,132300,676737770,2285,2285,2285,2280,152
20231205,132200,676391145,2285,2280,2285,2280,1521
20231205,132100,672918265,2285,2280,2285,2280,2085
20231205,132000,668154600,2285,2280,2285,2280,123
20231205,131900,667874110,2280,2280,2285,2280,533
20231205,131800,666658545,2285,2280,2285,2280,104
20231205,131700,666420925,2285,2280,2285,2280,475
20231205,131600,665337875,2280,2280,2280,2280,124
20231205,131500,665055155,2280,2280,2280,2280,8424
20231205,131400,645848435,2280,2285,2285,2280,3141
20231205,131300,638686825,2280,2280,2280,2280,3705
20231205,131200,630239425,2280,2280,2280,2280,122
20231205,131100,629961265,2280,2280,2285,2280,643
20231205,131000,628495170,2285,2285,2285,2285,30
20231205,130900,628426620,2280,2275,2285,2275,16636
20231205,130800,590502815,2275,2275,2280,2275,14325
20231205,130700,557913390,2280,2275,2280,2275,1310
20231205,130600,554927140,2280,2280,2280,2280,2
20231205,130500,554922580,2280,2280,2280,2275,527
20231205,130400,553723560,2275,2275,2275,2275,120
20231205,130300,553450560,2275,2275,2275,2275,382
20231205,130200,552581510,2275,2280,2280,2275,325
20231205,130100,551842085,2275,2265,2275,2265,15747
20231205,130000,516078090,2260,2260,2260,2260,630
20231205,125900,514654290,2265,2265,2265,2265,720
20231205,125800,513023490,2260,2260,2260,2260,457
20231205,125700,511990670,2255,2260,2260,2255,1330
20231205,125600,508987295,2260,2260,2260,2260,268
20231205,125500,508381615,2255,2255,2255,2255,89
20231205,125400,508180920,2255,2255,2255,2255,462
20231205,125300,507139110,2260,2260,2260,2260,9
20231205,125200,507118770,2255,2255,2255,2255,126
20231205,125100,506834640,2255,2260,2260,2255,429
20231205,125000,505867240,2260,2260,2260,2255,100
20231205,124900,505641665,2255,2255,2255,2255,471
20231205,124800,504579560,2255,2255,2255,2255,108
20231205,124700,504336020,2260,2260,2260,2260,9
20231205,124600,504315680,2250,2260,2260,2250,11683
20231205,124500,478012420,2260,2260,2260,2260,269
20231205,124400,477404480,2260,2260,2260,2260,11
20231205,124300,477379620,2255,2255,2255,2255,499
20231205,124200,476254375,2265,2265,2265,2265,0
20231205,124100,476254375,2265,2255,2265,2255,227
20231205,124000,475741815,2260,2265,2265,2260,308
20231205,123900,475045485,2265,2260,2265,2260,612
20231205,123800,473661590,2260,2260,2260,2255,149
20231205,123700,473325475,2260,2265,2265,2260,197
20231205,123600,472879320,2265,2260,2265,2250,23315
20231205,123500,420315000,2265,2260,2265,2260,1407
20231205,123400,417135135,2260,2255,2260,2255,173
20231205,123300,416744775,2260,2260,2260,2260,1278
20231205,123200,413856495,2260,2255,2260,2255,541
20231205,123100,412636495,2255,2260,2260,2255,91
20231205,123000,412431270,2260,2260,2260,2260,341
20231205,122900,411660610,2260,2255,2260,2255,476
20231205,122800,410587185,2260,2260,2260,2260,0
20231205,122700,410587185,2260,2260,2260,2260,1039
20231205,122600,408239045,2260,2265,2265,2260,623
20231205,122500,406830970,2260,2260,2260,2260,0
20231205,122400,406830970,2260,2260,2265,2260,496
20231205,122300,405710005,2265,2260,2265,2260,1909
20231205,122200,401395620,2260,2260,2260,2255,2095
20231205,122100,396661430,2260,2260,2260,2255,966
20231205,122000,394480595,2260,2260,2260,2260,119
20231205,121900,394211655,2260,2260,2260,2255,1119
20231205,121800,391688280,2260,2255,2260,2255,529
20231205,121700,390494865,2260,2260,2260,2255,161
20231205,121600,390131755,2260,2255,2260,2255,21
20231205,121500,390084315,2255,2255,2255,2255,774
20231205,121400,388338945,2260,2255,2260,2255,788
20231205,121300,386561950,2255,2255,2255,2255,0
20231205,121200,386561950,2255,2260,2260,2255,536
20231205,121100,385353220,2260,2260,2260,2260,9
20231205,121000,385332880,2255,2255,2255,2255,1009
20231205,120900,383057585,2260,2260,2260,2260,52
20231205,120800,382940065,2255,2255,2260,2255,30
20231205,120700,382872370,2255,2255,2255,2255,491
20231205,120600,381765165,2260,2255,2260,2255,101
20231205,120500,381537405,2260,2260,2260,2255,135
20231205,120400,381232910,2260,2265,2265,2260,754
20231205,120300,379525870,2265,2260,2265,2260,108
20231205,120200,379281715,2260,2260,2265,2260,21
20231205,120100,379234210,2255,2255,2255,2255,410
20231205,120000,378309660,2255,2260,2260,2255,126
20231205,115900,378025430,2260,2260,2260,2260,9
20231205,115800,378005090,2260,2260,2260,2260,612
20231205,115700,376621970,2260,2260,2260,2260,317
20231205,115600,375905550,2260,2260,2260,2255,393
20231205,115500,375018520,2260,2260,2260,2260,346
20231205,115400,374236560,2260,2260,2260,2260,0
20231205,115300,374236560,2260,2260,2260,2255,395
20231205,115200,373344325,2260,2260,2260,2260,151
20231205,115100,373003065,2255,2255,2255,2255,118
20231205,115000,372736975,2260,2255,2260,2255,451
20231205,114900,371719925,2255,2255,2255,2255,92
20231205,114800,371512465,2260,2260,2260,2260,100
20231205,114700,371286465,2255,2260,2260,2255,528
20231205,114600,370095765,2255,2260,2260,2255,123
20231205,114500,369818375,2260,2260,2260,2260,194
20231205,114400,369379935,2265,2260,2265,2260,202
20231205,114300,368923370,2265,2260,2265,2260,163
20231205,114200,368554985,2260,2255,2260,2255,532
20231205,114100,367355205,2265,2255,2265,2255,14
20231205,114000,367323505,2255,2255,2255,2255,1949
20231205,113900,362928510,2255,2255,2255,2255,472
20231205,113800,361864150,2260,2260,2260,2255,52
20231205,113700,361746635,2260,2255,2260,2255,570
20231205,113600,360458990,2260,2265,2265,2260,84
20231205,113500,360269000,2265,2265,2265,2255,1159
20231205,113400,357649630,2260,2265,2265,2260,204
20231205,113300,357188570,2260,2265,2265,2260,377
20231205,113200,356336545,2265,2265,2265,2260,225
20231205,113100,355827835,2265,2260,2265,2260,515
20231205,113000,354663890,2265,2265,2265,2260,799
20231205,112900,352854600,2265,2265,2265,2265,52
20231205,112800,352736820,2265,2260,2265,2260,389
20231205,112700,351857655,2260,2260,2260,2260,110
20231205,112600,351609055,2265,2265,2265,2265,17
20231205,112500,351570550,2265,2260,2265,2260,3846
20231205,112400,342878585,2260,2260,2260,2260,800
20231205,112300,341070585,2265,2260,2265,2260,1194
20231205,112200,338371270,2260,2265,2265,2260,476
20231205,112100,337295355,2265,2265,2265,2265,1166
20231205,112000,334654365,2265,2260,2265,2260,118
20231205,111900,334387555,2260,2260,2260,2260,481
20231205,111800,333300495,2265,2265,2265,2265,0
20231205,111700,333300495,2265,2260,2265,2260,540
20231205,111600,332079435,2265,2265,2265,2265,18
20231205,111500,332038665,2265,2265,2265,2265,0
20231205,111400,332038665,2265,2260,2265,2260,1423
20231205,111300,328822585,2265,2265,2265,2260,152
20231205,111200,328478920,2265,2265,2265,2265,0
20231205,111100,328478920,2265,2265,2265,2260,531
20231205,111000,327278025,2265,2265,2265,2265,10
20231205,110900,327255375,2265,2265,2265,2265,340
20231205,110800,326485275,2270,2265,2270,2265,659
20231205,110700,324992590,2265,2265,2265,2265,1
20231205,110600,324990325,2265,2260,2265,2260,1906
20231205,110500,320677080,2265,2265,2265,2265,20
20231205,110400,320631780,2265,2260,2265,2260,233
20231205,110300,320104655,2265,2270,2270,2265,45
20231205,110200,320002510,2270,2265,2270,2265,229
20231205,110100,319483500,2270,2270,2270,2270,5
20231205,110000,319472150,2255,2270,2270,2255,5405
20231205,105900,307275490,2270,2265,2270,2265,127
20231205,105800,306987790,2265,2270,2270,2265,52
20231205,105700,306869830,2265,2270,2270,2265,503
20231205,105600,305730280,2270,2270,2275,2270,2410
20231205,105500,300258475,2265,2260,2265,2260,674
20231205,105400,298733865,2260,2260,2260,2260,546
20231205,105300,297499905,2265,2265,2265,2265,53
20231205,105200,297379860,2265,2260,2265,2260,569
20231205,105100,296093915,2260,2260,2260,2260,72
20231205,105000,295931195,2265,2260,2265,2255,279
20231205,104900,295300635,2260,2265,2265,2260,578
20231205,104800,293994300,2265,2265,2265,2255,1322
20231205,104700,291005985,2265,2260,2265,2260,94
20231205,104600,290793500,2265,2265,2270,2265,263
20231205,104500,290197305,2260,2260,2260,2260,109
20231205,104400,289950965,2265,2265,2265,2265,61
20231205,104300,289812800,2260,2260,2260,2260,384
20231205,104200,288944960,2260,2260,2260,2260,101
20231205,104100,288716700,2260,2260,2260,2260,444
20231205,104000,287713260,2255,2260,2260,2255,27500
20231205,103900,225649940,2270,2270,2270,2270,0
20231205,103800,225649940,2270,2265,2270,2265,298
20231205,103700,224973905,2270,2270,2270,2270,2074
20231205,103600,220265925,2270,2270,2270,2270,0
20231205,103500,220265925,2270,2265,2270,2260,148
20231205,103400,219931195,2265,2265,2265,2265,50
20231205,103300,219817945,2260,2260,2265,2260,1360
20231205,103200,216744310,2265,2265,2265,2265,119
20231205,103100,216474775,2260,2260,2260,2260,100
20231205,103000,216248775,2260,2270,2270,2260,3736
20231205,102900,207793985,2270,2270,2270,2270,15
20231205,102800,207759935,2265,2270,2270,2265,531
20231205,102700,206554990,2270,2270,2270,2270,2121
20231205,102600,201740320,2270,2265,2270,2265,135
20231205,102500,201434500,2265,2265,2265,2265,0
20231205,102400,201434500,2265,2270,2270,2265,131
20231205,102300,201137585,2270,2265,2270,2265,96
20231205,102200,200920100,2265,2265,2265,2265,958
20231205,102100,198750230,2265,2265,2265,2260,276
20231205,102000,198125630,2265,2265,2265,2260,212
20231205,101900,197646455,2260,2265,2265,2260,108
20231205,101800,197402355,2260,2260,2260,2260,988
20231205,101700,195169475,2260,2260,2260,2260,110
20231205,101600,194920875,2255,2260,2260,2255,1687
20231205,101500,191108780,2260,2255,2260,2255,1442
20231205,101400,187854525,2260,2260,2260,2260,159
20231205,101300,187495185,2260,2260,2260,2260,11
20231205,101200,187470325,2260,2260,2260,2260,83
20231205,101100,187282745,2260,2260,2260,2260,53
20231205,101000,187162965,2260,2260,2260,2260,505
20231205,100900,186021665,2265,2265,2265,2265,16
20231205,100800,185985425,2260,2260,2260,2260,0
20231205,100700,185985425,2260,2260,2260,2260,719
20231205,100600,184360485,2265,2265,2265,2260,218
20231205,100500,183867015,2260,2260,2260,2260,13
20231205,100400,183837635,2265,2260,2265,2260,231
20231205,100300,183315520,2265,2265,2265,2265,20
20231205,100200,183270220,2265,2265,2270,2265,510
20231205,100100,182115020,2260,2265,2265,2260,3081
20231205,100000,175151555,2265,2265,2265,2265,1
20231205,095900,175149290,2265,2270,2270,2265,211
20231205,095800,174671225,2270,2270,2270,2270,1
20231205,095700,174668955,2265,2265,2265,2265,0
20231205,095600,174668955,2265,2260,2265,2260,84
20231205,095500,174478705,2265,2270,2270,2265,2874
20231205,095400,167961595,2265,2265,2265,2265,15
20231205,095300,167927620,2265,2265,2265,2265,60
20231205,095200,167791720,2265,2265,2265,2265,188
20231205,095100,167365900,2270,2265,2270,2265,102
20231205,095000,167134790,2265,2265,2265,2265,141
20231205,094900,166815425,2265,2265,2265,2265,90
20231205,094800,166611575,2270,2270,2270,2270,250
20231205,094700,166044075,2270,2270,2270,2270,0
20231205,094600,166044075,2270,2270,2270,2270,0
20231205,094500,166044075,2270,2270,2270,2270,1
20231205,094400,166041805,2270,2270,2270,2270,8
20231205,094300,166023645,2270,2265,2270,2260,2319
20231205,094200,160776395,2270,2270,2270,2270,23
20231205,094100,160724185,2270,2265,2270,2265,248
20231205,094000,160162185,2265,2265,2265,2265,3
20231205,093900,160155390,2265,2265,2265,2265,211
20231205,093800,159677475,2265,2265,2265,2265,0
20231205,093700,159677475,2265,2265,2265,2265,10
20231205,093600,159654825,2265,2265,2265,2265,672
20231205,093500,158132745,2265,2260,2265,2260,1039
20231205,093400,155780290,2265,2265,2265,2265,7
20231205,093300,155764435,2265,2265,2265,2265,377
20231205,093200,154910530,2265,2270,2270,2265,514
20231205,093100,153746065,2270,2270,2270,2270,11
20231205,093000,153721095,2265,2260,2270,2260,2969
20231205,092900,146996450,2260,2265,2265,2260,165
20231205,092800,146622730,2260,2265,2265,2260,1011
20231205,092700,144337815,2265,2270,2270,2265,2587
20231205,092600,138478135,2260,2260,2270,2260,746
20231205,092500,136791625,2270,2260,2270,2260,6668
20231205,092400,121720945,2265,2270,2270,2265,1434
20231205,092300,118467925,2270,2270,2270,2270,153
20231205,092200,118120615,2265,2265,2265,2265,2614
20231205,092100,112199905,2265,2260,2265,2260,69
20231205,092000,112043785,2260,2255,2260,2250,1874
20231205,091900,107816595,2260,2260,2260,2260,3015
20231205,091800,101002695,2260,2255,2260,2250,2554
20231205,091700,95244555,2255,2255,2255,2255,480
20231205,091600,94162155,2255,2255,2255,2255,94
20231205,091500,93950185,2255,2250,2255,2250,6
20231205,091400,93936680,2245,2255,2255,2245,4133
20231205,091300,84634660,2255,2255,2255,2250,211
20231205,091200,84159240,2255,2255,2255,2255,224
20231205,091100,83654120,2255,2250,2255,2250,822
20231205,091000,81804415,2250,2250,2250,2245,591
20231205,090900,80474870,2250,2250,2250,2250,4965
20231205,090800,69303620,2255,2255,2255,2255,289
20231205,090700,68651925,2255,2250,2255,2250,4411
20231205,090600,58726820,2255,2255,2260,2250,4273
20231205,090500,49092060,2255,2255,2260,2255,414
20231205,090400,48157070,2260,2260,2265,2260,4768
20231205,090300,37380875,2260,2260,2265,2260,992
20231205,090200,35138000,2260,2255,2260,2255,1643
20231205,090100,31433010,2255,2280,2280,2240,8047
20231205,090000,13278695,2275,2275,2275,2270,5550