stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,200300,2830702410,10910,10910,10910,10910,12175
20231205,200200,2830702410,10910,10910,10910,10910,0
20231205,200100,2830702410,10910,10910,10910,10910,0
20231205,200000,2830702410,10910,10910,10910,10910,0
20231205,195900,2830702410,10910,10910,10910,10910,0
20231205,195800,2830702410,10910,10910,10910,10910,0
20231205,195700,2830702410,10910,10910,10910,10910,0
20231205,195600,2830702410,10910,10910,10910,10910,0
20231205,195500,2830702410,10910,10910,10910,10910,0
20231205,195400,2830702410,10910,10910,10910,10910,0
20231205,195300,2830702410,10910,10910,10910,10910,0
20231205,195200,2830702410,10910,10910,10910,10910,0
20231205,195100,2830702410,10910,10910,10910,10910,0
20231205,195000,2830702410,10910,10910,10910,10910,0
20231205,194900,2830702410,10910,10910,10910,10910,0
20231205,194800,2830702410,10910,10910,10910,10910,0
20231205,194700,2830702410,10910,10910,10910,10910,0
20231205,194600,2830702410,10910,10910,10910,10910,0
20231205,194500,2830702410,10910,10910,10910,10910,0
20231205,194400,2830702410,10910,10910,10910,10910,0
20231205,194300,2830702410,10910,10910,10910,10910,0
20231205,194200,2830702410,10910,10910,10910,10910,0
20231205,194100,2830702410,10910,10910,10910,10910,0
20231205,194000,2830702410,10910,10910,10910,10910,0
20231205,193900,2830702410,10910,10910,10910,10910,0
20231205,193800,2830702410,10910,10910,10910,10910,0
20231205,193700,2830702410,10910,10910,10910,10910,0
20231205,193600,2830702410,10910,10910,10910,10910,0
20231205,193500,2830702410,10910,10910,10910,10910,0
20231205,193400,2830702410,10910,10910,10910,10910,0
20231205,193300,2830702410,10910,10910,10910,10910,12175
20231205,193200,2830702410,10910,10910,10910,10910,0
20231205,193100,2830702410,10910,10910,10910,10910,0
20231205,193000,2830702410,10910,10910,10910,10910,0
20231205,192900,2830702410,10910,10910,10910,10910,0
20231205,192800,2830702410,10910,10910,10910,10910,0
20231205,192700,2830702410,10910,10910,10910,10910,0
20231205,192600,2830702410,10910,10910,10910,10910,0
20231205,192500,2830702410,10910,10910,10910,10910,0
20231205,192400,2830702410,10910,10910,10910,10910,0
20231205,192300,2830702410,10910,10910,10910,10910,0
20231205,192200,2830702410,10910,10910,10910,10910,0
20231205,192100,2830702410,10910,10910,10910,10910,0
20231205,192000,2830702410,10910,10910,10910,10910,0
20231205,191900,2830702410,10910,10910,10910,10910,0
20231205,191800,2830702410,10910,10910,10910,10910,0
20231205,191700,2830702410,10910,10910,10910,10910,0
20231205,191600,2830702410,10910,10910,10910,10910,0
20231205,191500,2830702410,10910,10910,10910,10910,0
20231205,191400,2830702410,10910,10910,10910,10910,0
20231205,191300,2830702410,10910,10910,10910,10910,0
20231205,191200,2830702410,10910,10910,10910,10910,0
20231205,191100,2830702410,10910,10910,10910,10910,0
20231205,191000,2830702410,10910,10910,10910,10910,0
20231205,190900,2830702410,10910,10910,10910,10910,0
20231205,190800,2830702410,10910,10910,10910,10910,0
20231205,190700,2830702410,10910,10910,10910,10910,0
20231205,190600,2830702410,10910,10910,10910,10910,0
20231205,190500,2830702410,10910,10910,10910,10910,0
20231205,190400,2830702410,10910,10910,10910,10910,0
20231205,190300,2830702410,10910,10910,10910,10910,12175
20231205,190200,2830702410,10910,10910,10910,10910,0
20231205,190100,2830702410,10910,10910,10910,10910,0
20231205,190000,2830702410,10910,10910,10910,10910,0
20231205,185900,2830702410,10910,10910,10910,10910,0
20231205,185800,2830702410,10910,10910,10910,10910,0
20231205,185700,2830702410,10910,10910,10910,10910,0
20231205,185600,2830702410,10910,10910,10910,10910,0
20231205,185500,2830702410,10910,10910,10910,10910,0
20231205,185400,2830702410,10910,10910,10910,10910,0
20231205,185300,2830702410,10910,10910,10910,10910,0
20231205,185200,2830702410,10910,10910,10910,10910,0
20231205,185100,2830702410,10910,10910,10910,10910,0
20231205,185000,2830702410,10910,10910,10910,10910,0
20231205,184900,2830702410,10910,10910,10910,10910,0
20231205,184800,2830702410,10910,10910,10910,10910,0
20231205,184700,2830702410,10910,10910,10910,10910,0
20231205,184600,2830702410,10910,10910,10910,10910,0
20231205,184500,2830702410,10910,10910,10910,10910,0
20231205,184400,2830702410,10910,10910,10910,10910,0
20231205,184300,2830702410,10910,10910,10910,10910,0
20231205,184200,2830702410,10910,10910,10910,10910,0
20231205,184100,2830702410,10910,10910,10910,10910,0
20231205,184000,2830702410,10910,10910,10910,10910,0
20231205,183900,2830702410,10910,10910,10910,10910,0
20231205,183800,2830702410,10910,10910,10910,10910,0
20231205,183700,2830702410,10910,10910,10910,10910,0
20231205,183600,2830702410,10910,10910,10910,10910,0
20231205,183500,2830702410,10910,10910,10910,10910,0
20231205,183400,2830702410,10910,10910,10910,10910,0
20231205,183300,2830702410,10910,10910,10910,10910,12175
20231205,183200,2830702410,10910,10910,10910,10910,0
20231205,183100,2830702410,10910,10910,10910,10910,0
20231205,183000,2830702410,10910,10910,10910,10910,0
20231205,182900,2830702410,10910,10910,10910,10910,0
20231205,182800,2830702410,10910,10910,10910,10910,0
20231205,182700,2830702410,10910,10910,10910,10910,0
20231205,182600,2830702410,10910,10910,10910,10910,0
20231205,182500,2830702410,10910,10910,10910,10910,0
20231205,182400,2830702410,10910,10910,10910,10910,0
20231205,182300,2830702410,10910,10910,10910,10910,0
20231205,182200,2830702410,10910,10910,10910,10910,0
20231205,182100,2830702410,10910,10910,10910,10910,0
20231205,182000,2830702410,10910,10910,10910,10910,0
20231205,181900,2830702410,10910,10910,10910,10910,0
20231205,181800,2830702410,10910,10910,10910,10910,0
20231205,181700,2830702410,10910,10910,10910,10910,0
20231205,181600,2830702410,10910,10910,10910,10910,0
20231205,181500,2830702410,10910,10910,10910,10910,0
20231205,181400,2830702410,10910,10910,10910,10910,0
20231205,181300,2830702410,10910,10910,10910,10910,0
20231205,181200,2830702410,10910,10910,10910,10910,0
20231205,181100,2830702410,10910,10910,10910,10910,0
20231205,181000,2830702410,10910,10910,10910,10910,0
20231205,180900,2830702410,10910,10910,10910,10910,0
20231205,180800,2830702410,10910,10910,10910,10910,0
20231205,180700,2830702410,10910,10910,10910,10910,0
20231205,180600,2830702410,10910,10910,10910,10910,0
20231205,180500,2830702410,10910,10910,10910,10910,0
20231205,180400,2830702410,10910,10910,10910,10910,0
20231205,180300,2830702410,10910,10910,10910,10910,12175
20231205,180200,2830702410,10910,10910,10910,10910,0
20231205,180100,2830702410,10910,10910,10910,10910,0
20231205,180000,2830702410,10910,10910,10910,10910,0
20231205,175900,2830702410,10910,10910,10910,10910,0
20231205,175800,2830702410,10910,10910,10910,10910,0
20231205,175700,2830702410,10910,10910,10910,10910,0
20231205,175600,2830702410,10910,10910,10910,10910,0
20231205,175500,2830702410,10910,10910,10910,10910,0
20231205,175400,2830702410,10910,10910,10910,10910,0
20231205,175300,2830702410,10910,10910,10910,10910,0
20231205,175200,2830702410,10910,10910,10910,10910,0
20231205,175100,2830702410,10910,10910,10910,10910,0
20231205,175000,2830702410,10910,10910,10910,10910,0
20231205,174900,2830702410,10910,10910,10910,10910,0
20231205,174800,2830702410,10910,10910,10910,10910,0
20231205,174700,2830702410,10910,10910,10910,10910,0
20231205,174600,2830702410,10910,10910,10910,10910,0
20231205,174500,2830702410,10910,10910,10910,10910,0
20231205,174400,2830702410,10910,10910,10910,10910,0
20231205,174300,2830702410,10910,10910,10910,10910,0
20231205,174200,2830702410,10910,10910,10910,10910,0
20231205,174100,2830702410,10910,10910,10910,10910,0
20231205,174000,2830702410,10910,10910,10910,10910,0
20231205,173900,2830702410,10910,10910,10910,10910,0
20231205,173800,2830702410,10910,10910,10910,10910,0
20231205,173700,2830702410,10910,10910,10910,10910,0
20231205,173600,2830702410,10910,10910,10910,10910,0
20231205,173500,2830702410,10910,10910,10910,10910,0
20231205,173400,2830702410,10910,10910,10910,10910,0
20231205,173300,2830702410,10910,10910,10910,10910,12175
20231205,173200,2830702410,10910,10910,10910,10910,0
20231205,173100,2830702410,10910,10910,10910,10910,0
20231205,173000,2830702410,10910,10910,10910,10910,0
20231205,172900,2830702410,10910,10910,10910,10910,0
20231205,172800,2830702410,10910,10910,10910,10910,0
20231205,172700,2830702410,10910,10910,10910,10910,0
20231205,172600,2830702410,10910,10910,10910,10910,0
20231205,172500,2830702410,10910,10910,10910,10910,0
20231205,172400,2830702410,10910,10910,10910,10910,0
20231205,172300,2830702410,10910,10910,10910,10910,0
20231205,172200,2830702410,10910,10910,10910,10910,0
20231205,172100,2830702410,10910,10910,10910,10910,0
20231205,172000,2830702410,10910,10910,10910,10910,0
20231205,171900,2830702410,10910,10910,10910,10910,0
20231205,171800,2830702410,10910,10910,10910,10910,0
20231205,171700,2830702410,10910,10910,10910,10910,0
20231205,171600,2830702410,10910,10910,10910,10910,0
20231205,171500,2830702410,10910,10910,10910,10910,0
20231205,171400,2830702410,10910,10910,10910,10910,0
20231205,171300,2830702410,10910,10910,10910,10910,0
20231205,171200,2830702410,10910,10910,10910,10910,0
20231205,171100,2830702410,10910,10910,10910,10910,0
20231205,171000,2830702410,10910,10910,10910,10910,0
20231205,170900,2830702410,10910,10910,10910,10910,0
20231205,170800,2830702410,10910,10910,10910,10910,0
20231205,170700,2830702410,10910,10910,10910,10910,0
20231205,170600,2830702410,10910,10910,10910,10910,0
20231205,170500,2830702410,10910,10910,10910,10910,0
20231205,170400,2830702410,10910,10910,10910,10910,0
20231205,170300,2830702410,10910,10910,10910,10910,12175
20231205,170200,2830702410,10910,10910,10910,10910,0
20231205,170100,2830702410,10910,10910,10910,10910,0
20231205,170000,2830702410,10910,10910,10910,10910,0
20231205,165900,2830702410,10910,10910,10910,10910,0
20231205,165800,2830702410,10910,10910,10910,10910,0
20231205,165700,2830702410,10910,10910,10910,10910,0
20231205,165600,2830702410,10910,10910,10910,10910,0
20231205,165500,2830702410,10910,10910,10910,10910,0
20231205,165400,2830702410,10910,10910,10910,10910,0
20231205,165300,2830702410,10910,10910,10910,10910,0
20231205,165200,2830702410,10910,10910,10910,10910,0
20231205,165100,2830702410,10910,10910,10910,10910,0
20231205,165000,2830702410,10910,10910,10910,10910,0
20231205,164900,2830702410,10910,10910,10910,10910,0
20231205,164800,2830702410,10910,10910,10910,10910,0
20231205,164700,2830702410,10910,10910,10910,10910,0
20231205,164600,2830702410,10910,10910,10910,10910,0
20231205,164500,2830702410,10910,10910,10910,10910,0
20231205,164400,2830702410,10910,10910,10910,10910,0
20231205,164300,2830702410,10910,10910,10910,10910,0
20231205,164200,2830702410,10910,10910,10910,10910,0
20231205,164100,2830702410,10910,10910,10910,10910,0
20231205,164000,2830702410,10910,10910,10910,10910,0
20231205,163900,2830702410,10910,10910,10910,10910,0
20231205,163800,2830702410,10910,10910,10910,10910,0
20231205,163700,2830702410,10910,10910,10910,10910,0
20231205,163600,2830702410,10910,10910,10910,10910,0
20231205,163500,2830702410,10910,10910,10910,10910,0
20231205,163400,2830702410,10910,10910,10910,10910,0
20231205,163300,2830702410,10910,10910,10910,10910,12175
20231205,163200,2830702410,10910,10910,10910,10910,0
20231205,163100,2830702410,10910,10910,10910,10910,0
20231205,163000,2830702410,10910,10910,10910,10910,0
20231205,162900,2830702410,10910,10910,10910,10910,0
20231205,162800,2830702410,10910,10910,10910,10910,0
20231205,162700,2830702410,10910,10910,10910,10910,0
20231205,162600,2830702410,10910,10910,10910,10910,0
20231205,162500,2830702410,10910,10910,10910,10910,0
20231205,162400,2830702410,10910,10910,10910,10910,0
20231205,162300,2830702410,10910,10910,10910,10910,0
20231205,162200,2830702410,10910,10910,10910,10910,0
20231205,162100,2830702410,10910,10910,10910,10910,0
20231205,162000,2830702410,10910,10910,10910,10910,0
20231205,161900,2830702410,10910,10910,10910,10910,0
20231205,161800,2830702410,10910,10910,10910,10910,0
20231205,161700,2830702410,10910,10910,10910,10910,0
20231205,161600,2830702410,10910,10910,10910,10910,0
20231205,161500,2830702410,10910,10910,10910,10910,0
20231205,161400,2830702410,10910,10910,10910,10910,0
20231205,161300,2830702410,10910,10910,10910,10910,0
20231205,161200,2830702410,10910,10910,10910,10910,0
20231205,161100,2830702410,10910,10910,10910,10910,0
20231205,161000,2830702410,10910,10910,10910,10910,0
20231205,160900,2830702410,10910,10910,10910,10910,0
20231205,160800,2830702410,10910,10910,10910,10910,0
20231205,160700,2830702410,10910,10910,10910,10910,0
20231205,160600,2830702410,10910,10910,10910,10910,0
20231205,160500,2830702410,10910,10910,10910,10910,0
20231205,160400,2830702410,10910,10910,10910,10910,0
20231205,160300,2830702410,10910,10910,10910,10910,12175
20231205,160200,2830702410,10910,10910,10910,10910,0
20231205,160100,2830702410,10910,10910,10910,10910,0
20231205,160000,2830702410,10910,10910,10910,10910,0
20231205,155900,2830702410,10910,10910,10910,10910,0
20231205,155800,2830702410,10910,10910,10910,10910,0
20231205,155700,2830702410,10910,10910,10910,10910,0
20231205,155600,2830702410,10910,10910,10910,10910,0
20231205,155500,2830702410,10910,10910,10910,10910,0
20231205,155400,2830702410,10910,10910,10910,10910,0
20231205,155300,2830702410,10910,10910,10910,10910,0
20231205,155200,2830702410,10910,10910,10910,10910,0
20231205,155100,2830702410,10910,10910,10910,10910,0
20231205,155000,2830702410,10910,10910,10910,10910,0
20231205,154900,2830702410,10910,10910,10910,10910,0
20231205,154800,2830702410,10910,10910,10910,10910,0
20231205,154700,2830702410,10910,10910,10910,10910,0
20231205,154600,2830702410,10910,10910,10910,10910,0
20231205,154500,2830702410,10910,10910,10910,10910,0
20231205,154400,2830702410,10910,10910,10910,10910,0
20231205,154300,2830702410,10910,10910,10910,10910,0
20231205,154200,2830702410,10910,10910,10910,10910,0
20231205,154100,2830702410,10910,10910,10910,10910,0
20231205,154000,2830702410,10910,10910,10910,10910,0
20231205,153900,2830702410,10910,10910,10910,10910,0
20231205,153800,2830702410,10910,10910,10910,10910,0
20231205,153700,2830702410,10910,10910,10910,10910,0
20231205,153600,2830702410,10910,10910,10910,10910,0
20231205,153500,2830702410,10910,10910,10910,10910,0
20231205,153400,2830702410,10910,10910,10910,10910,0
20231205,153300,2830702410,10910,10910,10910,10910,12175
20231205,153200,2830702410,10910,10910,10910,10910,0
20231205,153100,2830702410,10910,10910,10910,10910,0
20231205,153000,2830702410,10910,10910,10910,10910,12175
20231205,152900,2697873160,10970,10970,10970,10970,0
20231205,152800,2697873160,10970,10970,10970,10970,0
20231205,152700,2697873160,10970,10970,10970,10970,0
20231205,152600,2697873160,10970,10970,10970,10970,0
20231205,152500,2697873160,10970,10970,10970,10970,0
20231205,152400,2697873160,10970,10970,10970,10970,0
20231205,152300,2697873160,10970,10970,10970,10970,0
20231205,152200,2697873160,10970,10970,10970,10970,0
20231205,152100,2697873160,10970,10970,10970,10970,0
20231205,152000,2697873160,10970,10970,10970,10970,0
20231205,151900,2697873160,10970,10930,10970,10930,4395
20231205,151800,2649800970,10930,10940,10940,10930,382
20231205,151700,2645625400,10940,10940,10940,10930,529
20231205,151600,2639840160,10940,10940,10940,10930,372
20231205,151500,2635771390,10940,10940,10940,10940,25
20231205,151400,2635497890,10930,10920,10930,10910,2284
20231205,151300,2610557190,10920,10930,10930,10920,1081
20231205,151200,2598747250,10930,10930,10930,10920,753
20231205,151100,2590523030,10920,10920,10930,10920,403
20231205,151000,2586121660,10920,10920,10930,10920,289
20231205,150900,2582965480,10920,10920,10920,10920,905
20231205,150800,2573082880,10920,10920,10930,10920,363
20231205,150700,2569118700,10910,10930,10930,10910,7057
20231205,150600,2492043050,10940,10940,10940,10930,267
20231205,150500,2489124550,10940,10940,10940,10930,144
20231205,150400,2487550190,10940,10940,10940,10930,755
20231205,150300,2479292650,10940,10930,10940,10930,236
20231205,150200,2476712860,10940,10940,10940,10930,1420
20231205,150100,2461191230,10930,10930,10940,10930,317
20231205,150000,2457725510,10930,10950,10950,10930,2217
20231205,145900,2433476430,10950,10950,10960,10940,1806
20231205,145800,2413701860,10960,10960,10960,10950,186
20231205,145700,2411663310,10970,10970,10970,10970,73
20231205,145600,2410862500,10950,10950,10950,10950,1
20231205,145500,2410851550,10950,10970,10970,10950,227
20231205,145400,2408365860,10960,10960,10960,10960,1132
20231205,145300,2395959140,10970,10970,10970,10970,40
20231205,145200,2395520340,10970,10970,10970,10970,299
20231205,145100,2392240310,10970,10960,10970,10960,123
20231205,145000,2390892130,10970,10960,10970,10960,242
20231205,144900,2388238280,10960,10960,10970,10960,450
20231205,144800,2383305280,10960,10970,10970,10960,325
20231205,144700,2379740270,10970,10970,10970,10970,0
20231205,144600,2379740270,10970,10980,10980,10970,646
20231205,144500,2372648800,10970,10970,10970,10970,0
20231205,144400,2372648800,10970,10980,10980,10970,108
20231205,144300,2371463410,10980,10980,10990,10980,156
20231205,144200,2369750500,10980,10970,10980,10960,1344
20231205,144100,2354998680,10970,10960,10970,10960,320
20231205,144000,2351490480,10960,10960,10960,10960,1005
20231205,143900,2340475680,10960,10970,10970,10960,2899
20231205,143800,2308694630,10970,10980,10980,10970,71
20231205,143700,2307915510,10980,10980,10980,10970,469
20231205,143600,2302769890,10970,10970,10980,10970,1196
20231205,143500,2289639740,10970,10970,10970,10970,11
20231205,143400,2289519070,10970,10970,10970,10970,247
20231205,143300,2286809480,10980,10980,10980,10980,21
20231205,143200,2286578900,10980,10980,10980,10980,27
20231205,143100,2286282440,10980,10970,10980,10970,2289
20231205,143000,2261153610,10970,10970,10970,10970,302
20231205,142900,2257840670,10970,10970,10970,10970,94
20231205,142800,2256809490,10960,10960,10960,10960,27
20231205,142700,2256513570,10970,10960,10980,10960,213
20231205,142600,2254176980,10980,10980,10980,10980,3
20231205,142500,2254144040,10960,10980,10980,10960,270
20231205,142400,2251182990,10980,10970,10980,10970,64
20231205,142300,2250480840,10970,10970,10970,10970,1
20231205,142200,2250469870,10970,10970,10970,10960,944
20231205,142100,2240115190,10970,10970,10970,10970,94
20231205,142000,2239084010,10980,10980,10980,10980,0
20231205,141900,2239084010,10980,10970,10980,10970,5
20231205,141800,2239029140,10970,10960,10970,10960,89
20231205,141700,2238052920,10970,10970,10970,10970,62
20231205,141600,2237372780,10970,10970,10980,10970,92
20231205,141500,2236363520,10980,10980,10980,10970,24
20231205,141400,2236100010,10980,10980,10990,10970,717
20231205,141300,2228227360,10980,10980,10980,10980,501
20231205,141200,2222726380,10980,10970,10980,10970,478
20231205,141100,2217481330,10960,10960,10960,10960,31
20231205,141000,2217141570,10960,10970,10970,10960,18
20231205,140900,2216944230,10970,10980,10980,10970,218
20231205,140800,2214550950,10980,10980,10980,10980,6
20231205,140700,2214485070,10950,10980,10980,10950,913
20231205,140600,2204469640,10980,10980,10980,10980,0
20231205,140500,2204469640,10980,10970,10980,10960,1796
20231205,140400,2184753380,10960,10960,10960,10960,75
20231205,140300,2183931380,10950,10950,10950,10950,60
20231205,140200,2183274380,10960,10960,10960,10960,0
20231205,140100,2183274380,10960,10950,10970,10950,74
20231205,140000,2182463930,10960,10960,10960,10960,94
20231205,135900,2181433690,10960,10960,10960,10960,189
20231205,135800,2179362250,10960,10970,10970,10960,44
20231205,135700,2178879710,10970,10960,10970,10960,100
20231205,135600,2177783520,10950,10960,10960,10950,177
20231205,135500,2175845360,10950,10970,10970,10950,1918
20231205,135400,2154823660,10970,10970,10970,10970,0
20231205,135300,2154823660,10970,10970,10970,10970,1
20231205,135200,2154812690,10980,10970,10980,10970,28
20231205,135100,2154505350,10980,10970,10980,10970,17
20231205,135000,2154318760,10980,10970,10980,10970,1306
20231205,134900,2139991930,10980,10980,10980,10980,0
20231205,134800,2139991930,10980,10980,10980,10960,208
20231205,134700,2137709090,10980,10970,10980,10970,568
20231205,134600,2131477980,10990,10990,10990,10990,0
20231205,134500,2131477980,10990,10980,10990,10980,26
20231205,134400,2131192320,10970,10980,10980,10970,309
20231205,134300,2127799550,10980,10980,10980,10980,176
20231205,134200,2125867070,10980,10980,10980,10980,2
20231205,134100,2125845110,10980,10980,10990,10980,175
20231205,134000,2123923540,10990,10950,10990,10950,822
20231205,133900,2114891430,10980,10970,10990,10970,755
20231205,133800,2106597300,10950,10950,10950,10950,0
20231205,133700,2106597300,10950,10980,10980,10950,768
20231205,133600,2098172530,10980,10980,10980,10980,338
20231205,133500,2094461290,10970,10970,10970,10970,1
20231205,133400,2094450320,10980,10980,10980,10980,87
20231205,133300,2093495060,10980,10980,10980,10980,403
20231205,133200,2089070120,10980,10970,11010,10970,2033
20231205,133100,2066724800,10970,10950,10970,10950,118
20231205,133000,2065432500,10970,10970,10970,10930,7968
20231205,132900,1978203450,10960,10970,10970,10960,661
20231205,132800,1970957900,10970,10970,10970,10970,14
20231205,132700,1970804320,10970,10970,10970,10960,444
20231205,132600,1965936480,10970,10970,10970,10970,246
20231205,132500,1963237860,10970,10960,10970,10960,76
20231205,132400,1962404840,10960,10960,10970,10960,201
20231205,132300,1960201830,10970,10970,10970,10960,114
20231205,132200,1958952060,10960,10970,10970,10960,246
20231205,132100,1956254800,10960,10970,10970,10960,109
20231205,132000,1955059860,10970,10970,10970,10970,52
20231205,131900,1954489420,10970,10970,10970,10960,146
20231205,131800,1952888640,10970,10970,10970,10970,103
20231205,131700,1951758730,10970,10960,10970,10960,141
20231205,131600,1950212270,10970,10970,10970,10960,118
20231205,131500,1948918920,10970,10960,10970,10960,370
20231205,131400,1944863420,10960,10970,10970,10960,130
20231205,131300,1943438320,10970,10960,10970,10960,97
20231205,131200,1942375190,10970,10960,10970,10960,379
20231205,131100,1938221060,10970,10970,10970,10970,1162
20231205,131000,1925473920,10970,10980,10980,10970,348
20231205,130900,1921653980,10970,10980,10980,10970,1062
20231205,130800,1909995220,10980,10980,10980,10980,300
20231205,130700,1906701220,10990,10990,10990,10990,1
20231205,130600,1906690230,10980,10990,10990,10980,161
20231205,130500,1904922020,10980,10980,10980,10980,0
20231205,130400,1904922020,10980,10990,10990,10980,1623
20231205,130300,1887086650,11000,11000,11000,11000,19
20231205,130200,1886877650,10990,11000,11000,10990,731
20231205,130100,1878839780,11000,11000,11000,11000,83
20231205,130000,1877926780,11000,11000,11000,11000,20
20231205,125900,1877706780,11000,11000,11000,11000,10
20231205,125800,1877596780,11000,11000,11000,11000,0
20231205,125700,1877596780,11000,11000,11000,11000,72
20231205,125600,1876804780,10980,11000,11000,10980,543
20231205,125500,1870833070,11010,11010,11010,11010,19
20231205,125400,1870623880,11010,11000,11010,11000,20
20231205,125300,1870403730,11010,11010,11010,11000,113
20231205,125200,1869159680,11010,11000,11010,11000,1640
20231205,125100,1851119490,11000,10990,11000,10990,2033
20231205,125000,1828776670,10990,10990,10990,10990,37
20231205,124900,1828370040,10980,10960,10980,10950,2579
20231205,124800,1800074820,10960,10960,10960,10960,92
20231205,124700,1799066500,10960,10960,10960,10960,6
20231205,124600,1799000740,10960,10970,10970,10960,2845
20231205,124500,1767818980,10970,10970,10970,10960,73
20231205,124400,1767018180,10970,10970,10970,10970,167
20231205,124300,1765186190,10960,10970,10970,10960,400
20231205,124200,1760802060,10970,10970,10970,10970,74
20231205,124100,1759990280,10970,10970,10970,10970,91
20231205,124000,1758992010,10970,10970,10970,10970,74
20231205,123900,1758180230,10970,10970,10970,10970,276
20231205,123800,1755152510,10970,10970,10970,10970,16
20231205,123700,1754976990,10970,10970,10970,10970,247
20231205,123600,1752267400,10970,10980,10980,10970,2371
20231205,123500,1726257330,10980,10980,10980,10970,30
20231205,123400,1725928150,10980,10980,10980,10970,369
20231205,123300,1721879700,10980,10980,10980,10980,12
20231205,123200,1721747940,10980,10980,10980,10970,1215
20231205,123100,1708408710,10980,10980,10980,10980,94
20231205,123000,1707376590,10980,10980,10980,10980,420
20231205,122900,1702764990,10980,10970,10980,10970,318
20231205,122800,1699276230,10970,10970,10970,10970,130
20231205,122700,1697850130,10970,10970,10970,10970,70
20231205,122600,1697082230,10970,10970,10970,10970,288
20231205,122500,1693922870,10970,10970,10970,10970,105
20231205,122400,1692771020,10970,10970,10970,10970,444
20231205,122300,1687900340,10970,10970,10970,10960,137
20231205,122200,1686397730,10970,10970,10970,10970,182
20231205,122100,1684401190,10970,10970,10970,10970,0
20231205,122000,1684401190,10970,10970,10970,10970,101
20231205,121900,1683293220,10970,10970,10970,10970,266
20231205,121800,1680375200,10970,10970,10970,10970,19
20231205,121700,1680166770,10970,10970,10970,10970,0
20231205,121600,1680166770,10970,10960,10970,10960,30
20231205,121500,1679837690,10960,10960,10960,10960,2
20231205,121400,1679815770,10960,10960,10960,10960,0
20231205,121300,1679815770,10960,10970,10970,10960,179
20231205,121200,1677852640,10970,10970,10970,10970,1443
20231205,121100,1662022930,10960,10970,10970,10960,117
20231205,121000,1660740430,10960,10960,10960,10960,394
20231205,120900,1656422190,10950,10960,10960,10950,61
20231205,120800,1655753730,10960,10960,10960,10950,371
20231205,120700,1651687920,10960,10960,10960,10960,52
20231205,120600,1651118000,10960,10960,10960,10960,23
20231205,120500,1650865920,10950,10950,10950,10950,0
20231205,120400,1650865920,10950,10950,10950,10950,0
20231205,120300,1650865920,10950,10960,10960,10950,468
20231205,120200,1645737680,10960,10960,10960,10960,2
20231205,120100,1645715760,10960,10970,10970,10960,61
20231205,120000,1645047190,10960,10970,10970,10960,72
20231205,115900,1644257970,10970,10960,10970,10960,365
20231205,115800,1640257390,10970,10970,10970,10960,138
20231205,115700,1638743600,10970,10960,10970,10960,219
20231205,115600,1636343270,10960,10960,10960,10960,231
20231205,115500,1633811510,10970,10960,10970,10960,163
20231205,115400,1632024760,10960,10970,10970,10960,63
20231205,115300,1631334270,10970,10970,10970,10960,81
20231205,115200,1630445710,10970,10970,10970,10970,10
20231205,115100,1630336010,10970,10970,10970,10970,0
20231205,115000,1630336010,10970,10970,10970,10970,8
20231205,114900,1630248250,10970,10970,10980,10970,496
20231205,114800,1624805990,10970,10970,10970,10970,426
20231205,114700,1620132770,10970,10970,10970,10970,130
20231205,114600,1618706670,10970,10970,10970,10970,6
20231205,114500,1618640850,10970,10970,10970,10970,91
20231205,114400,1617642580,10970,10970,10970,10970,45
20231205,114300,1617148930,10970,10970,10970,10970,267
20231205,114200,1614219940,10970,10970,10980,10960,263
20231205,114100,1611333640,10970,10970,10970,10970,1
20231205,114000,1611322670,10970,10970,10970,10970,21
20231205,113900,1611092300,10970,10970,10970,10970,157
20231205,113800,1609370010,10970,10970,10970,10970,31
20231205,113700,1609029940,10970,10970,10970,10970,3
20231205,113600,1608997030,10970,10970,10970,10970,213
20231205,113500,1606660420,10970,10980,10980,10970,457
20231205,113400,1601646650,10970,10980,10980,10970,463
20231205,113300,1596566920,10980,10980,10980,10980,1
20231205,113200,1596555940,10990,10980,10990,10980,154
20231205,113100,1594864320,10970,10970,10970,10970,300
20231205,113000,1591573320,10980,10980,10980,10970,206
20231205,112900,1589311450,10980,10980,10980,10980,73
20231205,112800,1588509910,10980,10980,10980,10970,635
20231205,112700,1581539360,10980,10980,10980,10980,125
20231205,112600,1580166860,10980,10980,10980,10980,154
20231205,112500,1578475940,10980,10980,10980,10960,452
20231205,112400,1573513060,10980,10980,10980,10980,19
20231205,112300,1573304440,10980,10970,10980,10970,164
20231205,112200,1571504520,10970,10970,10970,10970,163
20231205,112100,1569716410,10960,10970,10970,10960,650
20231205,112000,1562587280,10970,10970,10970,10970,857
20231205,111900,1553185990,10980,10980,10980,10980,96
20231205,111800,1552131910,10980,10980,10980,10980,165
20231205,111700,1550320210,10970,10970,10970,10970,0
20231205,111600,1550320210,10970,10980,10980,10970,213
20231205,111500,1547982790,10980,10980,10980,10980,549
20231205,111400,1541954770,10980,10980,10980,10970,56
20231205,111300,1541340050,10970,10970,10970,10970,413
20231205,111200,1536809440,10970,10970,10970,10960,487
20231205,111100,1531469110,10970,10970,10970,10970,158
20231205,111000,1529735850,10970,10970,10970,10970,220
20231205,110900,1527322450,10970,10970,10970,10970,111
20231205,110800,1526104780,10960,10960,10960,10960,303
20231205,110700,1522783900,10950,10950,10950,10940,465
20231205,110600,1517692310,10950,10950,10950,10950,1
20231205,110500,1517681360,10950,10940,10950,10940,56
20231205,110400,1517068660,10940,10950,10950,10940,235
20231205,110300,1514496760,10940,10940,10940,10940,489
20231205,110200,1509147100,10940,10930,10940,10930,235
20231205,110100,1506578350,10940,10940,10940,10940,356
20231205,110000,1502683710,10940,10940,10940,10940,306
20231205,105900,1499336070,10940,10940,10940,10940,30
20231205,105800,1499007870,10930,10930,10930,10930,61
20231205,105700,1498341140,10940,10940,10940,10940,146
20231205,105600,1496743900,10940,10940,10940,10940,6
20231205,105500,1496678260,10930,10930,10930,10930,1
20231205,105400,1496667330,10940,10930,10940,10930,315
20231205,105300,1493224360,10930,10930,10930,10930,80
20231205,105200,1492349960,10920,10930,10930,10920,715
20231205,105100,1484542130,10930,10920,10930,10920,22
20231205,105000,1484301720,10920,10920,10920,10920,0
20231205,104900,1484301720,10920,10920,10920,10920,45
20231205,104800,1483810320,10920,10930,10930,10920,1118
20231205,104700,1471592380,10930,10920,10930,10920,952
20231205,104600,1461196500,10910,10930,10930,10900,7736
20231205,104500,1376777370,10930,10930,10930,10920,305
20231205,104400,1373443730,10930,10930,10930,10930,171
20231205,104300,1371574700,10930,10930,10930,10920,1160
20231205,104200,1358906010,10930,10930,10930,10930,1
20231205,104100,1358895080,10930,10930,10930,10930,10
20231205,104000,1358785780,10920,10940,10940,10920,1475
20231205,103900,1342665810,10940,10940,10940,10940,50
20231205,103800,1342118810,10940,10940,10940,10940,63
20231205,103700,1341429590,10940,10940,10940,10940,4
20231205,103600,1341385830,10940,10940,10940,10940,200
20231205,103500,1339197830,10940,10930,10940,10930,655
20231205,103400,1332038520,10930,10920,10930,10920,402
20231205,103300,1327648670,10920,10920,10920,10910,1191
20231205,103200,1314650840,10920,10920,10920,10910,718
20231205,103100,1306811580,10920,10930,10930,10910,3686
20231205,103000,1266574180,10930,10940,10940,10920,4341
20231205,102900,1219128140,10940,10940,10940,10930,482
20231205,102800,1213859660,10940,10940,10940,10930,180
20231205,102700,1211890470,10940,10940,10940,10930,504
20231205,102600,1206380430,10940,10950,10950,10940,1363
20231205,102500,1191468210,10940,10950,10950,10940,3098
20231205,102400,1157572200,10950,10950,10950,10940,182
20231205,102300,1155579310,10950,10950,10950,10940,180
20231205,102200,1153608340,10940,10950,10950,10940,517
20231205,102100,1147948290,10940,10960,10960,10940,297
20231205,102000,1144697740,10950,10960,10960,10950,3873
20231205,101900,1102288200,10960,10950,10960,10950,136
20231205,101800,1100798210,10950,10960,10960,10950,880
20231205,101700,1091158320,10960,10960,10960,10960,933
20231205,101600,1080932640,10970,10960,10970,10960,647
20231205,101500,1073840770,10970,10970,10970,10970,237
20231205,101400,1071240880,10970,10970,10970,10970,125
20231205,101300,1069869630,10970,10970,10970,10960,338
20231205,101200,1066162130,10970,10960,10970,10960,150
20231205,101100,1064516730,10960,10970,10970,10960,1668
20231205,101000,1046235390,10970,10980,10980,10970,120
20231205,100900,1044918980,10960,10980,10980,10960,1529
20231205,100800,1028141670,10970,10980,10980,10970,208
20231205,100700,1025859830,10980,10980,10990,10980,1056
20231205,100600,1014257960,10980,10980,10980,10980,245
20231205,100500,1011567860,10980,10980,10980,10980,201
20231205,100400,1009360880,10980,10980,10980,10970,436
20231205,100300,1004576700,10980,10980,10980,10980,645
20231205,100200,997494600,10980,10980,10990,10970,1354
20231205,100100,982628040,10990,11000,11000,10990,3
20231205,100000,982595050,10990,11010,11010,10990,447
20231205,095900,977682300,10980,10980,10980,10980,2
20231205,095800,977660340,10980,10990,10990,10980,775
20231205,095700,969143590,10990,11010,11010,10990,455
20231205,095600,964139750,11010,10990,11010,10980,902
20231205,095500,954228780,11000,11000,11000,11000,802
20231205,095400,945406780,10990,11000,11000,10990,103
20231205,095300,944274790,10990,10990,10990,10990,104
20231205,095200,943131830,10990,11010,11010,10990,1113
20231205,095100,930892270,11020,11020,11020,11020,44
20231205,095000,930407390,11010,11010,11010,11000,334
20231205,094900,926730100,11010,11010,11010,11010,11
20231205,094800,926608990,11010,11000,11010,11000,272
20231205,094700,923614860,11010,11020,11020,11000,721
20231205,094600,915678270,11020,11020,11020,11020,20
20231205,094500,915457870,11020,11020,11020,11020,1
20231205,094400,915446850,11010,11010,11010,11010,462
20231205,094300,910360230,11010,11020,11020,11010,121
20231205,094200,909026980,11020,11010,11020,11010,399
20231205,094100,904631600,11000,11010,11010,11000,720
20231205,094000,896710700,11010,11010,11010,11010,221
20231205,093900,894277490,11010,10980,11010,10980,912
20231205,093800,884250610,10980,10960,10990,10960,2371
20231205,093700,858251680,10960,10960,10960,10950,282
20231205,093600,855162110,10960,10950,10960,10950,348
20231205,093500,851351190,10950,10960,10960,10940,1166
20231205,093400,838581700,10960,10960,10960,10960,164
20231205,093300,836784260,10950,10940,10960,10930,552
20231205,093200,830740180,10950,10950,10950,10940,620
20231205,093100,823954200,10940,10960,10960,10940,989
20231205,093000,813129460,10960,10950,10960,10940,973
20231205,092900,802471660,10940,10950,10950,10940,4503
20231205,092800,753208490,10950,10960,10960,10940,2929
20231205,092700,721141840,10950,10940,10950,10940,1964
20231205,092600,699643510,10940,10950,10950,10940,1394
20231205,092500,684392220,10950,10950,10960,10950,373
20231205,092400,680307780,10950,10950,10960,10940,417
20231205,092300,675742540,10940,10930,10940,10920,1078
20231205,092200,663959210,10930,10920,10930,10910,2106
20231205,092100,640945330,10920,10950,10950,10900,5658
20231205,092000,579198340,10940,10960,10960,10940,3696
20231205,091900,538720690,10950,11000,11010,10950,11659
20231205,091800,410673630,11010,11010,11010,11000,673
20231205,091700,403265460,11010,11020,11020,11010,852
20231205,091600,393884610,11010,11010,11010,10990,1837
20231205,091500,373683330,11010,11000,11030,10980,9069
20231205,091400,273949680,11010,11040,11040,11000,11059
20231205,091300,152157380,11040,11040,11040,11040,736
20231205,091200,144031940,11050,11050,11050,11050,586
20231205,091100,137556640,11050,11040,11050,11030,683
20231205,091000,130014530,11040,11050,11050,11030,1773
20231205,090900,110439740,11050,11050,11060,11040,224
20231205,090800,107966070,11060,11050,11060,11040,805
20231205,090700,99067430,11050,11060,11060,11050,203
20231205,090600,96823250,11060,11070,11070,11040,714
20231205,090500,88932440,11070,11040,11070,11040,296
20231205,090400,85660760,11040,11040,11080,11030,1420
20231205,090300,69982180,11040,11050,11050,11010,2317
20231205,090200,44434260,11050,11070,11070,11030,1593
20231205,090100,26846540,11060,11100,11100,11060,839
20231205,090000,17564050,11100,11060,11100,11060,1587