stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,200200,1461665325,3910,3910,3910,3910,4000
20231205,200100,1461665325,3910,3910,3910,3910,0
20231205,200000,1461665325,3910,3910,3910,3910,0
20231205,195900,1461665325,3910,3910,3910,3910,0
20231205,195800,1461665325,3910,3910,3910,3910,0
20231205,195700,1461665325,3910,3910,3910,3910,0
20231205,195600,1461665325,3910,3910,3910,3910,0
20231205,195500,1461665325,3910,3910,3910,3910,0
20231205,195400,1461665325,3910,3910,3910,3910,0
20231205,195300,1461665325,3910,3910,3910,3910,0
20231205,195200,1461665325,3910,3910,3910,3910,0
20231205,195100,1461665325,3910,3910,3910,3910,0
20231205,195000,1461665325,3910,3910,3910,3910,0
20231205,194900,1461665325,3910,3910,3910,3910,0
20231205,194800,1461665325,3910,3910,3910,3910,0
20231205,194700,1461665325,3910,3910,3910,3910,0
20231205,194600,1461665325,3910,3910,3910,3910,0
20231205,194500,1461665325,3910,3910,3910,3910,0
20231205,194400,1461665325,3910,3910,3910,3910,0
20231205,194300,1461665325,3910,3910,3910,3910,0
20231205,194200,1461665325,3910,3910,3910,3910,0
20231205,194100,1461665325,3910,3910,3910,3910,0
20231205,194000,1461665325,3910,3910,3910,3910,0
20231205,193900,1461665325,3910,3910,3910,3910,0
20231205,193800,1461665325,3910,3910,3910,3910,0
20231205,193700,1461665325,3910,3910,3910,3910,0
20231205,193600,1461665325,3910,3910,3910,3910,0
20231205,193500,1461665325,3910,3910,3910,3910,0
20231205,193400,1461665325,3910,3910,3910,3910,0
20231205,193300,1461665325,3910,3910,3910,3910,0
20231205,193200,1461665325,3910,3910,3910,3910,4000
20231205,193100,1461665325,3910,3910,3910,3910,0
20231205,193000,1461665325,3910,3910,3910,3910,0
20231205,192900,1461665325,3910,3910,3910,3910,0
20231205,192800,1461665325,3910,3910,3910,3910,0
20231205,192700,1461665325,3910,3910,3910,3910,0
20231205,192600,1461665325,3910,3910,3910,3910,0
20231205,192500,1461665325,3910,3910,3910,3910,0
20231205,192400,1461665325,3910,3910,3910,3910,0
20231205,192300,1461665325,3910,3910,3910,3910,0
20231205,192200,1461665325,3910,3910,3910,3910,0
20231205,192100,1461665325,3910,3910,3910,3910,0
20231205,192000,1461665325,3910,3910,3910,3910,0
20231205,191900,1461665325,3910,3910,3910,3910,0
20231205,191800,1461665325,3910,3910,3910,3910,0
20231205,191700,1461665325,3910,3910,3910,3910,0
20231205,191600,1461665325,3910,3910,3910,3910,0
20231205,191500,1461665325,3910,3910,3910,3910,0
20231205,191400,1461665325,3910,3910,3910,3910,0
20231205,191300,1461665325,3910,3910,3910,3910,0
20231205,191200,1461665325,3910,3910,3910,3910,0
20231205,191100,1461665325,3910,3910,3910,3910,0
20231205,191000,1461665325,3910,3910,3910,3910,0
20231205,190900,1461665325,3910,3910,3910,3910,0
20231205,190800,1461665325,3910,3910,3910,3910,0
20231205,190700,1461665325,3910,3910,3910,3910,0
20231205,190600,1461665325,3910,3910,3910,3910,0
20231205,190500,1461665325,3910,3910,3910,3910,0
20231205,190400,1461665325,3910,3910,3910,3910,0
20231205,190300,1461665325,3910,3910,3910,3910,0
20231205,190200,1461665325,3910,3910,3910,3910,4000
20231205,190100,1461665325,3910,3910,3910,3910,0
20231205,190000,1461665325,3910,3910,3910,3910,0
20231205,185900,1461665325,3910,3910,3910,3910,0
20231205,185800,1461665325,3910,3910,3910,3910,0
20231205,185700,1461665325,3910,3910,3910,3910,0
20231205,185600,1461665325,3910,3910,3910,3910,0
20231205,185500,1461665325,3910,3910,3910,3910,0
20231205,185400,1461665325,3910,3910,3910,3910,0
20231205,185300,1461665325,3910,3910,3910,3910,0
20231205,185200,1461665325,3910,3910,3910,3910,0
20231205,185100,1461665325,3910,3910,3910,3910,0
20231205,185000,1461665325,3910,3910,3910,3910,0
20231205,184900,1461665325,3910,3910,3910,3910,0
20231205,184800,1461665325,3910,3910,3910,3910,0
20231205,184700,1461665325,3910,3910,3910,3910,0
20231205,184600,1461665325,3910,3910,3910,3910,0
20231205,184500,1461665325,3910,3910,3910,3910,0
20231205,184400,1461665325,3910,3910,3910,3910,0
20231205,184300,1461665325,3910,3910,3910,3910,0
20231205,184200,1461665325,3910,3910,3910,3910,0
20231205,184100,1461665325,3910,3910,3910,3910,0
20231205,184000,1461665325,3910,3910,3910,3910,0
20231205,183900,1461665325,3910,3910,3910,3910,0
20231205,183800,1461665325,3910,3910,3910,3910,0
20231205,183700,1461665325,3910,3910,3910,3910,0
20231205,183600,1461665325,3910,3910,3910,3910,0
20231205,183500,1461665325,3910,3910,3910,3910,0
20231205,183400,1461665325,3910,3910,3910,3910,0
20231205,183300,1461665325,3910,3910,3910,3910,0
20231205,183200,1461665325,3910,3910,3910,3910,4000
20231205,183100,1461665325,3910,3910,3910,3910,0
20231205,183000,1461665325,3910,3910,3910,3910,0
20231205,182900,1461665325,3910,3910,3910,3910,0
20231205,182800,1461665325,3910,3910,3910,3910,0
20231205,182700,1461665325,3910,3910,3910,3910,0
20231205,182600,1461665325,3910,3910,3910,3910,0
20231205,182500,1461665325,3910,3910,3910,3910,0
20231205,182400,1461665325,3910,3910,3910,3910,0
20231205,182300,1461665325,3910,3910,3910,3910,0
20231205,182200,1461665325,3910,3910,3910,3910,0
20231205,182100,1461665325,3910,3910,3910,3910,0
20231205,182000,1461665325,3910,3910,3910,3910,0
20231205,181900,1461665325,3910,3910,3910,3910,0
20231205,181800,1461665325,3910,3910,3910,3910,0
20231205,181700,1461665325,3910,3910,3910,3910,0
20231205,181600,1461665325,3910,3910,3910,3910,0
20231205,181500,1461665325,3910,3910,3910,3910,0
20231205,181400,1461665325,3910,3910,3910,3910,0
20231205,181300,1461665325,3910,3910,3910,3910,0
20231205,181200,1461665325,3910,3910,3910,3910,0
20231205,181100,1461665325,3910,3910,3910,3910,0
20231205,181000,1461665325,3910,3910,3910,3910,0
20231205,180900,1461665325,3910,3910,3910,3910,0
20231205,180800,1461665325,3910,3910,3910,3910,0
20231205,180700,1461665325,3910,3910,3910,3910,0
20231205,180600,1461665325,3910,3910,3910,3910,0
20231205,180500,1461665325,3910,3910,3910,3910,0
20231205,180400,1461665325,3910,3910,3910,3910,0
20231205,180300,1461665325,3910,3910,3910,3910,0
20231205,180200,1461665325,3910,3910,3910,3910,4000
20231205,180100,1461665325,3910,3910,3910,3910,0
20231205,180000,1461665325,3910,3910,3910,3910,0
20231205,175900,1461665325,3910,3910,3910,3910,0
20231205,175800,1461665325,3910,3910,3910,3910,0
20231205,175700,1461665325,3910,3910,3910,3910,0
20231205,175600,1461665325,3910,3910,3910,3910,0
20231205,175500,1461665325,3910,3910,3910,3910,0
20231205,175400,1461665325,3910,3910,3910,3910,0
20231205,175300,1461665325,3910,3910,3910,3910,0
20231205,175200,1461665325,3910,3910,3910,3910,0
20231205,175100,1461665325,3910,3910,3910,3910,0
20231205,175000,1461665325,3910,3910,3910,3910,0
20231205,174900,1461665325,3910,3910,3910,3910,0
20231205,174800,1461665325,3910,3910,3910,3910,0
20231205,174700,1461665325,3910,3910,3910,3910,0
20231205,174600,1461665325,3910,3910,3910,3910,0
20231205,174500,1461665325,3910,3910,3910,3910,0
20231205,174400,1461665325,3910,3910,3910,3910,0
20231205,174300,1461665325,3910,3910,3910,3910,0
20231205,174200,1461665325,3910,3910,3910,3910,0
20231205,174100,1461665325,3910,3910,3910,3910,0
20231205,174000,1461665325,3910,3910,3910,3910,0
20231205,173900,1461665325,3910,3910,3910,3910,0
20231205,173800,1461665325,3910,3910,3910,3910,0
20231205,173700,1461665325,3910,3910,3910,3910,0
20231205,173600,1461665325,3910,3910,3910,3910,0
20231205,173500,1461665325,3910,3910,3910,3910,0
20231205,173400,1461665325,3910,3910,3910,3910,0
20231205,173300,1461665325,3910,3910,3910,3910,0
20231205,173200,1461665325,3910,3910,3910,3910,4000
20231205,173100,1461665325,3910,3910,3910,3910,0
20231205,173000,1461665325,3910,3910,3910,3910,0
20231205,172900,1461665325,3910,3910,3910,3910,0
20231205,172800,1461665325,3910,3910,3910,3910,0
20231205,172700,1461665325,3910,3910,3910,3910,0
20231205,172600,1461665325,3910,3910,3910,3910,0
20231205,172500,1461665325,3910,3910,3910,3910,0
20231205,172400,1461665325,3910,3910,3910,3910,0
20231205,172300,1461665325,3910,3910,3910,3910,0
20231205,172200,1461665325,3910,3910,3910,3910,0
20231205,172100,1461665325,3910,3910,3910,3910,0
20231205,172000,1461665325,3910,3910,3910,3910,0
20231205,171900,1461665325,3910,3910,3910,3910,0
20231205,171800,1461665325,3910,3910,3910,3910,0
20231205,171700,1461665325,3910,3910,3910,3910,0
20231205,171600,1461665325,3910,3910,3910,3910,0
20231205,171500,1461665325,3910,3910,3910,3910,0
20231205,171400,1461665325,3910,3910,3910,3910,0
20231205,171300,1461665325,3910,3910,3910,3910,0
20231205,171200,1461665325,3910,3910,3910,3910,0
20231205,171100,1461665325,3910,3910,3910,3910,0
20231205,171000,1461665325,3910,3910,3910,3910,0
20231205,170900,1461665325,3910,3910,3910,3910,0
20231205,170800,1461665325,3910,3910,3910,3910,0
20231205,170700,1461665325,3910,3910,3910,3910,0
20231205,170600,1461665325,3910,3910,3910,3910,0
20231205,170500,1461665325,3910,3910,3910,3910,0
20231205,170400,1461665325,3910,3910,3910,3910,0
20231205,170300,1461665325,3910,3910,3910,3910,0
20231205,170200,1461665325,3910,3910,3910,3910,4000
20231205,170100,1461665325,3910,3910,3910,3910,0
20231205,170000,1461665325,3910,3910,3910,3910,0
20231205,165900,1461665325,3910,3910,3910,3910,0
20231205,165800,1461665325,3910,3910,3910,3910,0
20231205,165700,1461665325,3910,3910,3910,3910,0
20231205,165600,1461665325,3910,3910,3910,3910,0
20231205,165500,1461665325,3910,3910,3910,3910,0
20231205,165400,1461665325,3910,3910,3910,3910,0
20231205,165300,1461665325,3910,3910,3910,3910,0
20231205,165200,1461665325,3910,3910,3910,3910,0
20231205,165100,1461665325,3910,3910,3910,3910,0
20231205,165000,1461665325,3910,3910,3910,3910,0
20231205,164900,1461665325,3910,3910,3910,3910,0
20231205,164800,1461665325,3910,3910,3910,3910,0
20231205,164700,1461665325,3910,3910,3910,3910,0
20231205,164600,1461665325,3910,3910,3910,3910,0
20231205,164500,1461665325,3910,3910,3910,3910,0
20231205,164400,1461665325,3910,3910,3910,3910,0
20231205,164300,1461665325,3910,3910,3910,3910,0
20231205,164200,1461665325,3910,3910,3910,3910,0
20231205,164100,1461665325,3910,3910,3910,3910,0
20231205,164000,1461665325,3910,3910,3910,3910,0
20231205,163900,1461665325,3910,3910,3910,3910,0
20231205,163800,1461665325,3910,3910,3910,3910,0
20231205,163700,1461665325,3910,3910,3910,3910,0
20231205,163600,1461665325,3910,3910,3910,3910,0
20231205,163500,1461665325,3910,3910,3910,3910,0
20231205,163400,1461665325,3910,3910,3910,3910,0
20231205,163300,1461665325,3910,3910,3910,3910,0
20231205,163200,1461665325,3910,3910,3910,3910,4000
20231205,163100,1461665325,3910,3910,3910,3910,0
20231205,163000,1461665325,3910,3910,3910,3910,0
20231205,162900,1461665325,3910,3910,3910,3910,0
20231205,162800,1461665325,3910,3910,3910,3910,0
20231205,162700,1461665325,3910,3910,3910,3910,0
20231205,162600,1461665325,3910,3910,3910,3910,0
20231205,162500,1461665325,3910,3910,3910,3910,0
20231205,162400,1461665325,3910,3910,3910,3910,0
20231205,162300,1461665325,3910,3910,3910,3910,0
20231205,162200,1461665325,3910,3910,3910,3910,0
20231205,162100,1461665325,3910,3910,3910,3910,0
20231205,162000,1461665325,3910,3910,3910,3910,0
20231205,161900,1461665325,3910,3910,3910,3910,0
20231205,161800,1461665325,3910,3910,3910,3910,0
20231205,161700,1461665325,3910,3910,3910,3910,0
20231205,161600,1461665325,3910,3910,3910,3910,0
20231205,161500,1461665325,3910,3910,3910,3910,0
20231205,161400,1461665325,3910,3910,3910,3910,0
20231205,161300,1461665325,3910,3910,3910,3910,0
20231205,161200,1461665325,3910,3910,3910,3910,0
20231205,161100,1461665325,3910,3910,3910,3910,0
20231205,161000,1461665325,3910,3910,3910,3910,0
20231205,160900,1461665325,3910,3910,3910,3910,0
20231205,160800,1461665325,3910,3910,3910,3910,0
20231205,160700,1461665325,3910,3910,3910,3910,0
20231205,160600,1461665325,3910,3910,3910,3910,0
20231205,160500,1461665325,3910,3910,3910,3910,0
20231205,160400,1461665325,3910,3910,3910,3910,0
20231205,160300,1461665325,3910,3910,3910,3910,0
20231205,160200,1461665325,3910,3910,3910,3910,4000
20231205,160100,1461665325,3910,3910,3910,3910,0
20231205,160000,1461665325,3910,3910,3910,3910,0
20231205,155900,1461665325,3910,3910,3910,3910,0
20231205,155800,1461665325,3910,3910,3910,3910,0
20231205,155700,1461665325,3910,3910,3910,3910,0
20231205,155600,1461665325,3910,3910,3910,3910,0
20231205,155500,1461665325,3910,3910,3910,3910,0
20231205,155400,1461665325,3910,3910,3910,3910,0
20231205,155300,1461665325,3910,3910,3910,3910,0
20231205,155200,1461665325,3910,3910,3910,3910,0
20231205,155100,1461665325,3910,3910,3910,3910,0
20231205,155000,1461665325,3910,3910,3910,3910,0
20231205,154900,1461665325,3910,3910,3910,3910,0
20231205,154800,1461665325,3910,3910,3910,3910,0
20231205,154700,1461665325,3910,3910,3910,3910,0
20231205,154600,1461665325,3910,3910,3910,3910,0
20231205,154500,1461665325,3910,3910,3910,3910,0
20231205,154400,1461665325,3910,3910,3910,3910,0
20231205,154300,1461665325,3910,3910,3910,3910,0
20231205,154200,1461665325,3910,3910,3910,3910,0
20231205,154100,1461665325,3910,3910,3910,3910,0
20231205,154000,1461665325,3910,3910,3910,3910,0
20231205,153900,1461665325,3910,3910,3910,3910,0
20231205,153800,1461665325,3910,3910,3910,3910,0
20231205,153700,1461665325,3910,3910,3910,3910,0
20231205,153600,1461665325,3910,3910,3910,3910,0
20231205,153500,1461665325,3910,3910,3910,3910,0
20231205,153400,1461665325,3910,3910,3910,3910,0
20231205,153300,1461665325,3910,3910,3910,3910,0
20231205,153200,1461665325,3910,3910,3910,3910,4000
20231205,153100,1461665325,3910,3910,3910,3910,0
20231205,153000,1461665325,3910,3910,3910,3910,4000
20231205,152900,1446025325,3910,3910,3910,3910,0
20231205,152800,1446025325,3910,3910,3910,3910,0
20231205,152700,1446025325,3910,3910,3910,3910,0
20231205,152600,1446025325,3910,3910,3910,3910,0
20231205,152500,1446025325,3910,3910,3910,3910,0
20231205,152400,1446025325,3910,3910,3910,3910,0
20231205,152300,1446025325,3910,3910,3910,3910,0
20231205,152200,1446025325,3910,3910,3910,3910,0
20231205,152100,1446025325,3910,3910,3910,3910,0
20231205,152000,1446025325,3910,3910,3910,3910,0
20231205,151900,1446025325,3910,3910,3910,3900,250
20231205,151800,1445050235,3900,3900,3925,3900,5625
20231205,151700,1423095650,3900,3900,3900,3895,484
20231205,151600,1421209840,3900,3900,3900,3900,10
20231205,151500,1421170840,3900,3900,3900,3900,1423
20231205,151400,1415621140,3895,3900,3900,3895,1242
20231205,151300,1410777380,3895,3895,3895,3895,22
20231205,151200,1410691690,3900,3900,3900,3900,0
20231205,151100,1410691690,3900,3900,3900,3900,158
20231205,151000,1410075490,3900,3900,3900,3900,26
20231205,150900,1409974090,3905,3905,3905,3905,36
20231205,150800,1409833510,3905,3895,3905,3895,153
20231205,150700,1409237475,3895,3890,3895,3890,776
20231205,150600,1406218705,3885,3885,3885,3885,75
20231205,150500,1405927330,3885,3880,3885,3880,1186
20231205,150400,1401320650,3880,3880,3880,3880,2418
20231205,150300,1391938810,3880,3880,3880,3880,120
20231205,150200,1391473210,3880,3885,3885,3875,1198
20231205,150100,1386825020,3885,3880,3885,3880,3244
20231205,150000,1374238250,3880,3885,3885,3880,239
20231205,145900,1373310830,3885,3885,3885,3885,215
20231205,145800,1372475555,3885,3890,3890,3885,2013
20231205,145700,1364655000,3890,3885,3890,3885,725
20231205,145600,1361837740,3890,3890,3890,3890,82
20231205,145500,1361518760,3900,3900,3910,3900,345
20231205,145400,1360172670,3900,3900,3900,3900,560
20231205,145300,1357988670,3900,3900,3900,3900,524
20231205,145200,1355945070,3900,3900,3900,3900,384
20231205,145100,1354447470,3880,3885,3900,3880,574
20231205,145000,1352217055,3885,3885,3885,3885,486
20231205,144900,1350328945,3875,3880,3885,3875,449
20231205,144800,1348585265,3880,3880,3880,3880,98
20231205,144700,1348205025,3880,3880,3880,3880,8
20231205,144600,1348173985,3875,3875,3875,3875,78
20231205,144500,1347871735,3875,3880,3880,3875,1061
20231205,144400,1343755440,3880,3880,3880,3880,20
20231205,144300,1343677840,3885,3885,3885,3885,20
20231205,144200,1343600140,3880,3880,3880,3880,127
20231205,144100,1343107380,3880,3880,3880,3880,0
20231205,144000,1343107380,3880,3880,3880,3880,2350
20231205,143900,1333989380,3880,3885,3885,3880,279
20231205,143800,1332905965,3885,3885,3885,3885,169
20231205,143700,1332249400,3885,3885,3885,3880,5462
20231205,143600,1311039400,3885,3890,3890,3885,3487
20231205,143500,1297479720,3900,3895,3900,3895,20
20231205,143400,1297401805,3900,3900,3900,3900,36
20231205,143300,1297261405,3890,3890,3890,3890,93
20231205,143200,1296899635,3890,3900,3900,3890,1089
20231205,143100,1292657390,3895,3900,3900,3895,865
20231205,143000,1289287165,3900,3900,3900,3895,140
20231205,142900,1288741800,3900,3900,3900,3900,10
20231205,142800,1288702800,3900,3900,3900,3900,20
20231205,142700,1288624800,3900,3900,3900,3900,241
20231205,142600,1287684900,3895,3895,3895,3895,1000
20231205,142500,1283789900,3900,3900,3900,3900,30
20231205,142400,1283672900,3915,3915,3915,3915,5
20231205,142300,1283653325,3915,3915,3915,3915,0
20231205,142200,1283653325,3915,3915,3915,3915,2
20231205,142100,1283645495,3890,3890,3890,3890,0
20231205,142000,1283645495,3890,3895,3895,3890,100
20231205,141900,1283256045,3915,3890,3915,3890,701
20231205,141800,1280529130,3890,3905,3905,3890,1960
20231205,141700,1272896275,3905,3905,3905,3905,240
20231205,141600,1271959075,3900,3910,3910,3900,3500
20231205,141500,1258303905,3910,3910,3910,3910,8
20231205,141400,1258272625,3910,3910,3910,3910,11
20231205,141300,1258229615,3910,3910,3910,3910,103
20231205,141200,1257826885,3910,3895,3910,3895,885
20231205,141100,1254378750,3895,3900,3900,3895,91
20231205,141000,1254024215,3890,3890,3890,3890,0
20231205,140900,1254024215,3890,3895,3895,3890,150
20231205,140800,1253440220,3900,3900,3900,3900,72
20231205,140700,1253159420,3900,3915,3915,3900,4017
20231205,140600,1237489220,3920,3920,3920,3920,220
20231205,140500,1236626820,3925,3925,3925,3925,0
20231205,140400,1236626820,3925,3925,3925,3925,117
20231205,140300,1236167595,3925,3925,3925,3925,10
20231205,140200,1236128345,3930,3930,3930,3925,1449
20231205,140100,1230440815,3930,3930,3930,3930,1
20231205,140000,1230436885,3930,3930,3930,3930,3643
20231205,135900,1216119895,3935,3935,3935,3935,2234
20231205,135800,1207329105,3940,3940,3940,3940,719
20231205,135700,1204496245,3940,3935,3940,3935,166
20231205,135600,1203842920,3935,3935,3935,3935,60
20231205,135500,1203606820,3940,3945,3945,3940,277
20231205,135400,1202514440,3940,3945,3945,3940,12
20231205,135300,1202467105,3945,3945,3945,3945,13
20231205,135200,1202415820,3940,3940,3940,3940,0
20231205,135100,1202415820,3940,3945,3945,3940,1022
20231205,135000,1198389030,3940,3940,3940,3940,0
20231205,134900,1198389030,3940,3960,3960,3940,546
20231205,134800,1196235940,3960,3960,3960,3960,15
20231205,134700,1196176540,3960,3960,3960,3960,51
20231205,134600,1195974580,3950,3950,3960,3950,503
20231205,134500,1193987710,3950,3950,3950,3950,486
20231205,134400,1192068010,3945,3945,3945,3945,10
20231205,134300,1192028560,3935,3935,3935,3935,0
20231205,134200,1192028560,3935,3935,3935,3935,17
20231205,134100,1191961665,3960,3960,3960,3960,0
20231205,134000,1191961665,3960,3960,3960,3960,2
20231205,133900,1191953745,3940,3940,3940,3940,0
20231205,133800,1191953745,3940,3945,3945,3940,2050
20231205,133700,1183876635,3945,3945,3945,3945,10
20231205,133600,1183837185,3945,3945,3945,3945,2000
20231205,133500,1175947185,3945,3950,3950,3945,100
20231205,133400,1175552480,3960,3965,3965,3960,288
20231205,133300,1174411070,3965,3960,3965,3960,21
20231205,133200,1174327905,3960,3960,3960,3960,1507
20231205,133100,1168360185,3960,3960,3960,3960,60
20231205,133000,1168122585,3960,3960,3960,3960,393
20231205,132900,1166566305,3965,3965,3965,3965,84
20231205,132800,1166233245,3970,3970,3970,3970,0
20231205,132700,1166233245,3970,3970,3970,3970,1
20231205,132600,1166229275,3940,3950,3950,3940,1136
20231205,132500,1161753235,3940,3960,3960,3940,461
20231205,132400,1159931685,3980,3975,3980,3975,437
20231205,132300,1158194605,3975,3975,3975,3975,501
20231205,132200,1156203130,3980,3975,3990,3975,1636
20231205,132100,1149691885,3975,3950,3975,3950,3512
20231205,132000,1135778625,3955,3930,3955,3930,3157
20231205,131900,1123336640,3920,3930,3930,3920,151
20231205,131800,1122743220,3930,3930,3930,3930,583
20231205,131700,1120452030,3925,3925,3925,3925,126
20231205,131600,1119957480,3925,3915,3925,3915,1489
20231205,131500,1114128025,3915,3915,3915,3915,2
20231205,131400,1114120195,3910,3900,3910,3890,501
20231205,131300,1112171175,3915,3900,3915,3900,3678
20231205,131200,1097809385,3900,3900,3900,3900,100
20231205,131100,1097419385,3900,3895,3900,3895,2
20231205,131000,1097411590,3890,3890,3890,3890,10
20231205,130900,1097372690,3895,3895,3895,3895,8
20231205,130800,1097341530,3900,3900,3900,3900,48
20231205,130700,1097154330,3890,3895,3895,3890,1500
20231205,130600,1091316505,3900,3900,3900,3900,119
20231205,130500,1090852405,3900,3900,3900,3900,0
20231205,130400,1090852405,3900,3905,3905,3900,130
20231205,130300,1090344855,3905,3905,3905,3905,0
20231205,130200,1090344855,3905,3905,3905,3905,12
20231205,130100,1090297995,3900,3900,3900,3900,3
20231205,130000,1090286295,3900,3900,3900,3900,13
20231205,125900,1090235595,3905,3905,3905,3905,0
20231205,125800,1090235595,3905,3905,3905,3905,150
20231205,125700,1089649845,3905,3900,3905,3900,807
20231205,125600,1086500355,3905,3900,3905,3900,113
20231205,125500,1086059255,3905,3905,3905,3905,0
20231205,125400,1086059255,3905,3905,3905,3905,50
20231205,125300,1085864005,3900,3900,3900,3900,0
20231205,125200,1085864005,3900,3900,3900,3900,25
20231205,125100,1085766505,3900,3900,3900,3900,1
20231205,125000,1085762605,3905,3905,3905,3905,0
20231205,124900,1085762605,3905,3905,3905,3905,1
20231205,124800,1085758700,3900,3900,3900,3900,1
20231205,124700,1085754800,3900,3900,3900,3900,157
20231205,124600,1085142500,3900,3900,3900,3900,0
20231205,124500,1085142500,3900,3905,3905,3900,79
20231205,124400,1084834150,3900,3900,3900,3900,0
20231205,124300,1084834150,3900,3900,3900,3900,188
20231205,124200,1084100950,3900,3900,3900,3900,210
20231205,124100,1083281950,3905,3905,3905,3905,1
20231205,124000,1083278045,3890,3890,3890,3890,0
20231205,123900,1083278045,3890,3900,3900,3890,2256
20231205,123800,1074499020,3900,3900,3900,3900,373
20231205,123700,1073044320,3900,3900,3900,3900,0
20231205,123600,1073044320,3900,3900,3900,3900,50
20231205,123500,1072849320,3895,3900,3900,3895,260
20231205,123400,1071835325,3895,3895,3895,3895,0
20231205,123300,1071835325,3895,3895,3895,3895,543
20231205,123200,1069720340,3900,3900,3900,3900,33
20231205,123100,1069591640,3895,3895,3895,3895,0
20231205,123000,1069591640,3895,3895,3895,3895,250
20231205,122900,1068617890,3895,3900,3900,3895,40
20231205,122800,1068462040,3900,3900,3900,3900,31
20231205,122700,1068341140,3905,3905,3905,3905,25
20231205,122600,1068243515,3905,3905,3905,3905,5
20231205,122500,1068223990,3895,3905,3905,3895,250
20231205,122400,1067248240,3905,3905,3905,3905,1
20231205,122300,1067244335,3890,3905,3905,3890,28
20231205,122200,1067135355,3905,3905,3905,3905,1
20231205,122100,1067131450,3885,3885,3885,3885,0
20231205,122000,1067131450,3885,3890,3895,3885,1659
20231205,121900,1060678030,3885,3890,3890,3885,410
20231205,121800,1059085170,3890,3890,3890,3890,17
20231205,121700,1059019040,3890,3890,3890,3890,349
20231205,121600,1057661430,3890,3890,3890,3890,0
20231205,121500,1057661430,3890,3885,3890,3885,339
20231205,121400,1056342790,3885,3885,3885,3885,47
20231205,121300,1056160195,3880,3880,3885,3880,484
20231205,121200,1054282260,3885,3885,3885,3885,19
20231205,121100,1054208445,3885,3890,3890,3885,1170
20231205,121000,1049662445,3890,3890,3890,3890,112
20231205,120900,1049226765,3890,3890,3890,3890,38
20231205,120800,1049078945,3890,3890,3890,3890,0
20231205,120700,1049078945,3890,3890,3890,3890,10
20231205,120600,1049040045,3885,3885,3885,3885,1130
20231205,120500,1044649995,3885,3885,3885,3885,120
20231205,120400,1044183795,3885,3885,3885,3885,100
20231205,120300,1043795295,3885,3890,3890,3885,1387
20231205,120200,1038402545,3895,3895,3895,3895,182
20231205,120100,1037693655,3895,3895,3895,3895,0
20231205,120000,1037693655,3895,3890,3895,3890,556
20231205,115900,1035529735,3895,3895,3895,3895,294
20231205,115800,1034384605,3895,3895,3895,3895,83
20231205,115700,1034061320,3900,3900,3900,3900,170
20231205,115600,1033398320,3900,3895,3900,3895,355
20231205,115500,1032015095,3890,3890,3890,3890,0
20231205,115400,1032015095,3890,3890,3890,3890,97
20231205,115300,1031637765,3890,3890,3890,3890,601
20231205,115200,1029299875,3895,3895,3895,3895,280
20231205,115100,1028209275,3895,3895,3895,3895,1
20231205,115000,1028205380,3895,3895,3895,3895,0
20231205,114900,1028205380,3895,3900,3900,3895,420
20231205,114800,1026569390,3895,3890,3895,3890,94
20231205,114700,1026203265,3895,3895,3895,3895,7
20231205,114600,1026176000,3895,3895,3900,3895,9
20231205,114500,1026140940,3885,3890,3890,3885,50
20231205,114400,1025946640,3885,3895,3895,3885,1961
20231205,114300,1018322325,3900,3900,3900,3900,3
20231205,114200,1018310625,3900,3890,3900,3890,219
20231205,114100,1017457255,3890,3895,3895,3890,1507
20231205,114000,1011593410,3900,3900,3900,3900,282
20231205,113900,1010493610,3900,3900,3900,3900,20
20231205,113800,1010415610,3900,3900,3900,3900,302
20231205,113700,1009237810,3900,3900,3900,3900,120
20231205,113600,1008769810,3900,3900,3900,3900,104
20231205,113500,1008364210,3900,3900,3900,3900,252
20231205,113400,1007381410,3905,3905,3905,3905,12
20231205,113300,1007334550,3900,3900,3900,3900,100
20231205,113200,1006944550,3900,3905,3905,3900,240
20231205,113100,1006008425,3905,3905,3905,3905,177
20231205,113000,1005317240,3905,3900,3905,3900,1210
20231205,112900,1000598230,3900,3900,3900,3900,4
20231205,112800,1000582630,3905,3900,3905,3900,136
20231205,112700,1000052225,3900,3900,3900,3900,2
20231205,112600,1000044425,3905,3900,3905,3890,2005
20231205,112500,992239405,3900,3900,3900,3900,1
20231205,112400,992235505,3910,3910,3910,3910,300
20231205,112300,991062505,3910,3910,3910,3910,546
20231205,112200,988927645,3915,3910,3915,3910,481
20231205,112100,987046910,3910,3910,3910,3905,194
20231205,112000,986288460,3910,3910,3915,3905,839
20231205,111900,983007975,3915,3915,3915,3915,2
20231205,111800,983000145,3920,3920,3925,3920,134
20231205,111700,982474715,3920,3925,3925,3920,33
20231205,111600,982345350,3900,3920,3920,3900,50
20231205,111500,982150270,3920,3925,3925,3920,618
20231205,111400,979725210,3925,3925,3925,3925,1
20231205,111300,979721285,3930,3930,3930,3930,1
20231205,111200,979717355,3905,3905,3905,3905,296
20231205,111100,978561475,3905,3885,3905,3880,2923
20231205,111000,967195210,3885,3885,3885,3880,466
20231205,110900,965386005,3885,3890,3890,3885,2272
20231205,110800,956558785,3890,3895,3895,3890,1702
20231205,110700,949936530,3895,3895,3895,3895,1053
20231205,110600,945835095,3895,3895,3895,3895,123
20231205,110500,945356010,3900,3900,3900,3900,140
20231205,110400,944810010,3900,3895,3900,3895,202
20231205,110300,944023210,3895,3895,3895,3895,1006
20231205,110200,940104840,3895,3895,3895,3895,0
20231205,110100,940104840,3895,3900,3900,3895,1049
20231205,110000,936015740,3900,3900,3900,3900,559
20231205,105900,933835640,3900,3905,3905,3900,1050
20231205,105800,929738140,3900,3905,3905,3900,1000
20231205,105700,925835640,3900,3905,3905,3900,800
20231205,105600,922714140,3900,3895,3900,3895,843
20231205,105500,919426640,3900,3900,3900,3895,580
20231205,105400,917166575,3900,3900,3900,3895,336
20231205,105300,915856180,3900,3900,3900,3900,220
20231205,105200,914998180,3900,3900,3900,3895,559
20231205,105100,912818680,3900,3900,3900,3900,0
20231205,105000,912818680,3900,3905,3905,3900,1235
20231205,104900,908001030,3900,3900,3900,3900,7
20231205,104800,907973730,3900,3900,3900,3900,50
20231205,104700,907778730,3905,3905,3905,3905,7
20231205,104600,907751395,3900,3900,3905,3900,549
20231205,104500,905609755,3900,3905,3905,3900,1107
20231205,104400,901292095,3910,3910,3910,3910,5
20231205,104300,901272545,3910,3910,3910,3910,1
20231205,104200,901268635,3900,3900,3900,3900,363
20231205,104100,899852935,3910,3910,3910,3910,343
20231205,104000,898511805,3910,3910,3910,3910,657
20231205,103900,895942935,3900,3900,3900,3900,284
20231205,103800,894835335,3900,3900,3900,3900,278
20231205,103700,893751135,3900,3900,3900,3900,1000
20231205,103600,889851135,3900,3905,3905,3900,1438
20231205,103500,884241920,3905,3905,3905,3905,28
20231205,103400,884132580,3900,3900,3900,3900,437
20231205,103300,882428280,3905,3905,3905,3905,217
20231205,103200,881580895,3905,3905,3905,3905,36
20231205,103100,881440315,3905,3910,3910,3905,1595
20231205,103000,875205340,3910,3925,3930,3905,1246
20231205,102900,870337900,3925,3925,3925,3925,128
20231205,102800,869835500,3905,3925,3925,3905,90
20231205,102700,869483710,3900,3925,3925,3900,28
20231205,102600,869373985,3900,3900,3900,3900,17
20231205,102500,869307685,3900,3905,3905,3900,500
20231205,102400,867357625,3925,3900,3930,3900,577
20231205,102300,865097440,3900,3920,3920,3900,106
20231205,102200,864683640,3920,3920,3920,3920,60
20231205,102100,864448440,3900,3900,3900,3900,223
20231205,102000,863578740,3895,3895,3895,3895,230
20231205,101900,862682890,3890,3895,3895,3890,173
20231205,101800,862009190,3900,3900,3900,3900,41
20231205,101700,861849290,3900,3900,3900,3900,101
20231205,101600,861455390,3900,3900,3900,3900,136
20231205,101500,860924990,3900,3910,3910,3900,228
20231205,101400,860033720,3910,3910,3910,3895,205
20231205,101300,859235170,3895,3895,3895,3895,0
20231205,101200,859235170,3895,3910,3910,3895,852
20231205,101100,855910360,3910,3895,3910,3895,407
20231205,101000,854319260,3895,3895,3900,3895,298
20231205,100900,853157210,3870,3880,3880,3865,5637
20231205,100800,831338095,3880,3895,3895,3880,3874
20231205,100700,816296045,3895,3895,3900,3890,1559
20231205,100600,810222625,3895,3905,3910,3895,1362
20231205,100500,804908095,3910,3925,3925,3910,941
20231205,100400,801226960,3930,3920,3930,3910,156
20231205,100300,800615900,3925,3925,3925,3900,4853
20231205,100200,781644345,3930,3945,3945,3930,1134
20231205,100100,777182785,3945,3940,3945,3930,3653
20231205,100000,762794555,3945,3945,3945,3940,1200
20231205,095900,758066035,3945,3950,3950,3945,317
20231205,095800,756815210,3970,3945,3980,3940,1739
20231205,095700,749955305,3940,3980,3980,3940,7968
20231205,095600,718462925,3980,3980,3980,3980,2223
20231205,095500,709615385,3980,3975,3980,3970,7391
20231205,095400,680226805,3975,3975,3975,3975,280
20231205,095300,679113805,3980,3980,3980,3975,124
20231205,095200,678620800,3980,3995,3995,3980,723
20231205,095100,675742375,3985,4000,4000,3985,241
20231205,095000,674781840,4000,3980,4000,3980,57
20231205,094900,674554960,4000,3985,4000,3975,1506
20231205,094800,668561950,3980,3995,4010,3975,5468
20231205,094700,646748160,4000,4005,4005,4000,665
20231205,094600,644087805,4030,4005,4030,4005,54
20231205,094500,643870510,4000,4015,4015,4000,16847
20231205,094400,576418080,4015,4025,4025,4015,1834
20231205,094300,569047145,4025,4040,4040,4025,151
20231205,094200,568437130,4015,4060,4060,4015,10805
20231205,094100,524982450,4070,4070,4070,4070,0
20231205,094000,524982450,4070,4075,4075,4070,18
20231205,093900,524909150,4075,4075,4075,4075,5
20231205,093800,524888775,4080,4080,4080,4080,218
20231205,093700,523999335,4080,4040,4080,4040,398
20231205,093600,522388585,4040,4040,4040,4030,810
20231205,093500,519118965,4040,4040,4040,4040,23
20231205,093400,519026045,4040,4040,4045,4040,834
20231205,093300,515656680,4040,4060,4060,4040,935
20231205,093200,511876110,4060,4045,4060,4040,1260
20231205,093100,506776855,4045,4060,4060,4045,3365
20231205,093000,493147655,4060,4060,4060,4060,376
20231205,092900,491621095,4060,4090,4090,4060,281
20231205,092800,490471895,4090,4090,4090,4060,208
20231205,092700,489621255,4095,4050,4095,4050,1058
20231205,092600,485296705,4050,4060,4070,4050,1242
20231205,092500,480255725,4060,4090,4090,4060,564
20231205,092400,477955635,4080,4100,4100,4080,1124
20231205,092300,473360735,4100,4110,4110,4100,4887
20231205,092200,453306675,4110,4060,4110,4060,6566
20231205,092100,426568150,4060,4035,4060,4030,4237
20231205,092000,409472150,4045,4050,4055,4030,3036
20231205,091900,397176390,4050,4060,4060,4030,2171
20231205,091800,388385310,4070,4100,4100,4015,5230
20231205,091700,367114615,4100,4115,4120,4100,13343
20231205,091600,312201280,4120,4115,4130,4110,1983
20231205,091500,304030725,4115,4110,4140,4085,6448
20231205,091400,277414435,4110,4060,4120,4060,6729
20231205,091300,249849570,4060,4060,4080,4045,9383
20231205,091200,211725020,4060,4065,4075,4060,10871
20231205,091100,167524135,4065,4015,4075,4015,8938
20231205,091000,131388450,4000,3975,4000,3970,2445
20231205,090900,121628980,3975,3965,3975,3965,591
20231205,090800,119281200,3940,3935,3960,3935,841
20231205,090700,115964185,3930,3945,3945,3930,544
20231205,090600,113823340,3945,3920,3945,3910,589
20231205,090500,111512635,3945,3920,3945,3910,2967
20231205,090400,99885655,3925,3940,3950,3925,1848
20231205,090300,92611495,3940,3930,3950,3925,1090
20231205,090200,88322970,3925,3930,3930,3925,539
20231205,090100,86204705,3930,3950,3950,3905,5505
20231205,090000,64513090,3950,3945,3950,3940,16343