stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,210500,5293305265,3165,3165,3165,3165,40834
20231206,210400,5293305265,3165,3165,3165,3165,0
20231206,210300,5293305265,3165,3165,3165,3165,0
20231206,210200,5293305265,3165,3165,3165,3165,0
20231206,210100,5293305265,3165,3165,3165,3165,0
20231206,210000,5293305265,3165,3165,3165,3165,0
20231206,205900,5293305265,3165,3165,3165,3165,0
20231206,205800,5293305265,3165,3165,3165,3165,0
20231206,205700,5293305265,3165,3165,3165,3165,0
20231206,205600,5293305265,3165,3165,3165,3165,0
20231206,205500,5293305265,3165,3165,3165,3165,0
20231206,205400,5293305265,3165,3165,3165,3165,0
20231206,205300,5293305265,3165,3165,3165,3165,0
20231206,205200,5293305265,3165,3165,3165,3165,0
20231206,205100,5293305265,3165,3165,3165,3165,0
20231206,205000,5293305265,3165,3165,3165,3165,0
20231206,204900,5293305265,3165,3165,3165,3165,0
20231206,204800,5293305265,3165,3165,3165,3165,0
20231206,204700,5293305265,3165,3165,3165,3165,0
20231206,204600,5293305265,3165,3165,3165,3165,0
20231206,204500,5293305265,3165,3165,3165,3165,0
20231206,204400,5293305265,3165,3165,3165,3165,0
20231206,204300,5293305265,3165,3165,3165,3165,0
20231206,204200,5293305265,3165,3165,3165,3165,0
20231206,204100,5293305265,3165,3165,3165,3165,0
20231206,204000,5293305265,3165,3165,3165,3165,0
20231206,203900,5293305265,3165,3165,3165,3165,0
20231206,203800,5293305265,3165,3165,3165,3165,0
20231206,203700,5293305265,3165,3165,3165,3165,0
20231206,203600,5293305265,3165,3165,3165,3165,0
20231206,203500,5293305265,3165,3165,3165,3165,40834
20231206,203400,5293305265,3165,3165,3165,3165,0
20231206,203300,5293305265,3165,3165,3165,3165,0
20231206,203200,5293305265,3165,3165,3165,3165,0
20231206,203100,5293305265,3165,3165,3165,3165,0
20231206,203000,5293305265,3165,3165,3165,3165,0
20231206,202900,5293305265,3165,3165,3165,3165,0
20231206,202800,5293305265,3165,3165,3165,3165,0
20231206,202700,5293305265,3165,3165,3165,3165,0
20231206,202600,5293305265,3165,3165,3165,3165,0
20231206,202500,5293305265,3165,3165,3165,3165,0
20231206,202400,5293305265,3165,3165,3165,3165,0
20231206,202300,5293305265,3165,3165,3165,3165,0
20231206,202200,5293305265,3165,3165,3165,3165,0
20231206,202100,5293305265,3165,3165,3165,3165,0
20231206,202000,5293305265,3165,3165,3165,3165,0
20231206,201900,5293305265,3165,3165,3165,3165,0
20231206,201800,5293305265,3165,3165,3165,3165,0
20231206,201700,5293305265,3165,3165,3165,3165,0
20231206,201600,5293305265,3165,3165,3165,3165,0
20231206,201500,5293305265,3165,3165,3165,3165,0
20231206,201400,5293305265,3165,3165,3165,3165,0
20231206,201300,5293305265,3165,3165,3165,3165,0
20231206,201200,5293305265,3165,3165,3165,3165,0
20231206,201100,5293305265,3165,3165,3165,3165,0
20231206,201000,5293305265,3165,3165,3165,3165,0
20231206,200900,5293305265,3165,3165,3165,3165,0
20231206,200800,5293305265,3165,3165,3165,3165,0
20231206,200700,5293305265,3165,3165,3165,3165,0
20231206,200600,5293305265,3165,3165,3165,3165,0
20231206,200500,5293305265,3165,3165,3165,3165,40834
20231206,200400,5293305265,3165,3165,3165,3165,0
20231206,200300,5293305265,3165,3165,3165,3165,0
20231206,200200,5293305265,3165,3165,3165,3165,0
20231206,200100,5293305265,3165,3165,3165,3165,0
20231206,200000,5293305265,3165,3165,3165,3165,0
20231206,195900,5293305265,3165,3165,3165,3165,0
20231206,195800,5293305265,3165,3165,3165,3165,0
20231206,195700,5293305265,3165,3165,3165,3165,0
20231206,195600,5293305265,3165,3165,3165,3165,0
20231206,195500,5293305265,3165,3165,3165,3165,0
20231206,195400,5293305265,3165,3165,3165,3165,0
20231206,195300,5293305265,3165,3165,3165,3165,0
20231206,195200,5293305265,3165,3165,3165,3165,0
20231206,195100,5293305265,3165,3165,3165,3165,0
20231206,195000,5293305265,3165,3165,3165,3165,0
20231206,194900,5293305265,3165,3165,3165,3165,0
20231206,194800,5293305265,3165,3165,3165,3165,0
20231206,194700,5293305265,3165,3165,3165,3165,0
20231206,194600,5293305265,3165,3165,3165,3165,0
20231206,194500,5293305265,3165,3165,3165,3165,0
20231206,194400,5293305265,3165,3165,3165,3165,0
20231206,194300,5293305265,3165,3165,3165,3165,0
20231206,194200,5293305265,3165,3165,3165,3165,0
20231206,194100,5293305265,3165,3165,3165,3165,0
20231206,194000,5293305265,3165,3165,3165,3165,0
20231206,193900,5293305265,3165,3165,3165,3165,0
20231206,193800,5293305265,3165,3165,3165,3165,0
20231206,193700,5293305265,3165,3165,3165,3165,0
20231206,193600,5293305265,3165,3165,3165,3165,0
20231206,193500,5293305265,3165,3165,3165,3165,40834
20231206,193400,5293305265,3165,3165,3165,3165,0
20231206,193300,5293305265,3165,3165,3165,3165,0
20231206,193200,5293305265,3165,3165,3165,3165,0
20231206,193100,5293305265,3165,3165,3165,3165,0
20231206,193000,5293305265,3165,3165,3165,3165,0
20231206,192900,5293305265,3165,3165,3165,3165,0
20231206,192800,5293305265,3165,3165,3165,3165,0
20231206,192700,5293305265,3165,3165,3165,3165,0
20231206,192600,5293305265,3165,3165,3165,3165,0
20231206,192500,5293305265,3165,3165,3165,3165,0
20231206,192400,5293305265,3165,3165,3165,3165,0
20231206,192300,5293305265,3165,3165,3165,3165,0
20231206,192200,5293305265,3165,3165,3165,3165,0
20231206,192100,5293305265,3165,3165,3165,3165,0
20231206,192000,5293305265,3165,3165,3165,3165,0
20231206,191900,5293305265,3165,3165,3165,3165,0
20231206,191800,5293305265,3165,3165,3165,3165,0
20231206,191700,5293305265,3165,3165,3165,3165,0
20231206,191600,5293305265,3165,3165,3165,3165,0
20231206,191500,5293305265,3165,3165,3165,3165,0
20231206,191400,5293305265,3165,3165,3165,3165,0
20231206,191300,5293305265,3165,3165,3165,3165,0
20231206,191200,5293305265,3165,3165,3165,3165,0
20231206,191100,5293305265,3165,3165,3165,3165,0
20231206,191000,5293305265,3165,3165,3165,3165,0
20231206,190900,5293305265,3165,3165,3165,3165,0
20231206,190800,5293305265,3165,3165,3165,3165,0
20231206,190700,5293305265,3165,3165,3165,3165,0
20231206,190600,5293305265,3165,3165,3165,3165,0
20231206,190500,5293305265,3165,3165,3165,3165,40834
20231206,190400,5293305265,3165,3165,3165,3165,0
20231206,190300,5293305265,3165,3165,3165,3165,0
20231206,190200,5293305265,3165,3165,3165,3165,0
20231206,190100,5293305265,3165,3165,3165,3165,0
20231206,190000,5293305265,3165,3165,3165,3165,0
20231206,185900,5293305265,3165,3165,3165,3165,0
20231206,185800,5293305265,3165,3165,3165,3165,0
20231206,185700,5293305265,3165,3165,3165,3165,0
20231206,185600,5293305265,3165,3165,3165,3165,0
20231206,185500,5293305265,3165,3165,3165,3165,0
20231206,185400,5293305265,3165,3165,3165,3165,0
20231206,185300,5293305265,3165,3165,3165,3165,0
20231206,185200,5293305265,3165,3165,3165,3165,0
20231206,185100,5293305265,3165,3165,3165,3165,0
20231206,185000,5293305265,3165,3165,3165,3165,0
20231206,184900,5293305265,3165,3165,3165,3165,0
20231206,184800,5293305265,3165,3165,3165,3165,0
20231206,184700,5293305265,3165,3165,3165,3165,0
20231206,184600,5293305265,3165,3165,3165,3165,0
20231206,184500,5293305265,3165,3165,3165,3165,0
20231206,184400,5293305265,3165,3165,3165,3165,0
20231206,184300,5293305265,3165,3165,3165,3165,0
20231206,184200,5293305265,3165,3165,3165,3165,0
20231206,184100,5293305265,3165,3165,3165,3165,0
20231206,184000,5293305265,3165,3165,3165,3165,0
20231206,183900,5293305265,3165,3165,3165,3165,0
20231206,183800,5293305265,3165,3165,3165,3165,0
20231206,183700,5293305265,3165,3165,3165,3165,0
20231206,183600,5293305265,3165,3165,3165,3165,0
20231206,183500,5293305265,3165,3165,3165,3165,40834
20231206,183400,5293305265,3165,3165,3165,3165,0
20231206,183300,5293305265,3165,3165,3165,3165,0
20231206,183200,5293305265,3165,3165,3165,3165,0
20231206,183100,5293305265,3165,3165,3165,3165,0
20231206,183000,5293305265,3165,3165,3165,3165,0
20231206,182900,5293305265,3165,3165,3165,3165,0
20231206,182800,5293305265,3165,3165,3165,3165,0
20231206,182700,5293305265,3165,3165,3165,3165,0
20231206,182600,5293305265,3165,3165,3165,3165,0
20231206,182500,5293305265,3165,3165,3165,3165,0
20231206,182400,5293305265,3165,3165,3165,3165,0
20231206,182300,5293305265,3165,3165,3165,3165,0
20231206,182200,5293305265,3165,3165,3165,3165,0
20231206,182100,5293305265,3165,3165,3165,3165,0
20231206,182000,5293305265,3165,3165,3165,3165,0
20231206,181900,5293305265,3165,3165,3165,3165,0
20231206,181800,5293305265,3165,3165,3165,3165,0
20231206,181700,5293305265,3165,3165,3165,3165,0
20231206,181600,5293305265,3165,3165,3165,3165,0
20231206,181500,5293305265,3165,3165,3165,3165,0
20231206,181400,5293305265,3165,3165,3165,3165,0
20231206,181300,5293305265,3165,3165,3165,3165,0
20231206,181200,5293305265,3165,3165,3165,3165,0
20231206,181100,5293305265,3165,3165,3165,3165,0
20231206,181000,5293305265,3165,3165,3165,3165,0
20231206,180900,5293305265,3165,3165,3165,3165,0
20231206,180800,5293305265,3165,3165,3165,3165,0
20231206,180700,5293305265,3165,3165,3165,3165,0
20231206,180600,5293305265,3165,3165,3165,3165,0
20231206,180500,5293305265,3165,3165,3165,3165,40834
20231206,180400,5293305265,3165,3165,3165,3165,0
20231206,180300,5293305265,3165,3165,3165,3165,0
20231206,180200,5293305265,3165,3165,3165,3165,0
20231206,180100,5293305265,3165,3165,3165,3165,0
20231206,180000,5293305265,3165,3165,3165,3165,0
20231206,175900,5293305265,3165,3165,3165,3165,0
20231206,175800,5293305265,3165,3165,3165,3165,0
20231206,175700,5293305265,3165,3165,3165,3165,0
20231206,175600,5293305265,3165,3165,3165,3165,0
20231206,175500,5293305265,3165,3165,3165,3165,0
20231206,175400,5293305265,3165,3165,3165,3165,0
20231206,175300,5293305265,3165,3165,3165,3165,0
20231206,175200,5293305265,3165,3165,3165,3165,0
20231206,175100,5293305265,3165,3165,3165,3165,0
20231206,175000,5293305265,3165,3165,3165,3165,0
20231206,174900,5293305265,3165,3165,3165,3165,0
20231206,174800,5293305265,3165,3165,3165,3165,0
20231206,174700,5293305265,3165,3165,3165,3165,0
20231206,174600,5293305265,3165,3165,3165,3165,0
20231206,174500,5293305265,3165,3165,3165,3165,0
20231206,174400,5293305265,3165,3165,3165,3165,0
20231206,174300,5293305265,3165,3165,3165,3165,0
20231206,174200,5293305265,3165,3165,3165,3165,0
20231206,174100,5293305265,3165,3165,3165,3165,0
20231206,174000,5293305265,3165,3165,3165,3165,0
20231206,173900,5293305265,3165,3165,3165,3165,0
20231206,173800,5293305265,3165,3165,3165,3165,0
20231206,173700,5293305265,3165,3165,3165,3165,0
20231206,173600,5293305265,3165,3165,3165,3165,0
20231206,173500,5293305265,3165,3165,3165,3165,40834
20231206,173400,5293305265,3165,3165,3165,3165,0
20231206,173300,5293305265,3165,3165,3165,3165,0
20231206,173200,5293305265,3165,3165,3165,3165,0
20231206,173100,5293305265,3165,3165,3165,3165,0
20231206,173000,5293305265,3165,3165,3165,3165,0
20231206,172900,5293305265,3165,3165,3165,3165,0
20231206,172800,5293305265,3165,3165,3165,3165,0
20231206,172700,5293305265,3165,3165,3165,3165,0
20231206,172600,5293305265,3165,3165,3165,3165,0
20231206,172500,5293305265,3165,3165,3165,3165,0
20231206,172400,5293305265,3165,3165,3165,3165,0
20231206,172300,5293305265,3165,3165,3165,3165,0
20231206,172200,5293305265,3165,3165,3165,3165,0
20231206,172100,5293305265,3165,3165,3165,3165,0
20231206,172000,5293305265,3165,3165,3165,3165,0
20231206,171900,5293305265,3165,3165,3165,3165,0
20231206,171800,5293305265,3165,3165,3165,3165,0
20231206,171700,5293305265,3165,3165,3165,3165,0
20231206,171600,5293305265,3165,3165,3165,3165,0
20231206,171500,5293305265,3165,3165,3165,3165,0
20231206,171400,5293305265,3165,3165,3165,3165,0
20231206,171300,5293305265,3165,3165,3165,3165,0
20231206,171200,5293305265,3165,3165,3165,3165,0
20231206,171100,5293305265,3165,3165,3165,3165,0
20231206,171000,5293305265,3165,3165,3165,3165,0
20231206,170900,5293305265,3165,3165,3165,3165,0
20231206,170800,5293305265,3165,3165,3165,3165,0
20231206,170700,5293305265,3165,3165,3165,3165,0
20231206,170600,5293305265,3165,3165,3165,3165,0
20231206,170500,5293305265,3165,3165,3165,3165,40834
20231206,170400,5293305265,3165,3165,3165,3165,0
20231206,170300,5293305265,3165,3165,3165,3165,0
20231206,170200,5293305265,3165,3165,3165,3165,0
20231206,170100,5293305265,3165,3165,3165,3165,0
20231206,170000,5293305265,3165,3165,3165,3165,0
20231206,165900,5293305265,3165,3165,3165,3165,0
20231206,165800,5293305265,3165,3165,3165,3165,0
20231206,165700,5293305265,3165,3165,3165,3165,0
20231206,165600,5293305265,3165,3165,3165,3165,0
20231206,165500,5293305265,3165,3165,3165,3165,0
20231206,165400,5293305265,3165,3165,3165,3165,0
20231206,165300,5293305265,3165,3165,3165,3165,0
20231206,165200,5293305265,3165,3165,3165,3165,0
20231206,165100,5293305265,3165,3165,3165,3165,0
20231206,165000,5293305265,3165,3165,3165,3165,0
20231206,164900,5293305265,3165,3165,3165,3165,0
20231206,164800,5293305265,3165,3165,3165,3165,0
20231206,164700,5293305265,3165,3165,3165,3165,0
20231206,164600,5293305265,3165,3165,3165,3165,0
20231206,164500,5293305265,3165,3165,3165,3165,0
20231206,164400,5293305265,3165,3165,3165,3165,0
20231206,164300,5293305265,3165,3165,3165,3165,0
20231206,164200,5293305265,3165,3165,3165,3165,0
20231206,164100,5293305265,3165,3165,3165,3165,0
20231206,164000,5293305265,3165,3165,3165,3165,0
20231206,163900,5293305265,3165,3165,3165,3165,0
20231206,163800,5293305265,3165,3165,3165,3165,0
20231206,163700,5293305265,3165,3165,3165,3165,0
20231206,163600,5293305265,3165,3165,3165,3165,0
20231206,163500,5293305265,3165,3165,3165,3165,40834
20231206,163400,5293305265,3165,3165,3165,3165,0
20231206,163300,5293305265,3165,3165,3165,3165,0
20231206,163200,5293305265,3165,3165,3165,3165,0
20231206,163100,5293305265,3165,3165,3165,3165,0
20231206,163000,5293305265,3165,3165,3165,3165,0
20231206,162900,5293305265,3165,3165,3165,3165,0
20231206,162800,5293305265,3165,3165,3165,3165,0
20231206,162700,5293305265,3165,3165,3165,3165,0
20231206,162600,5293305265,3165,3165,3165,3165,0
20231206,162500,5293305265,3165,3165,3165,3165,0
20231206,162400,5293305265,3165,3165,3165,3165,0
20231206,162300,5293305265,3165,3165,3165,3165,0
20231206,162200,5293305265,3165,3165,3165,3165,0
20231206,162100,5293305265,3165,3165,3165,3165,0
20231206,162000,5293305265,3165,3165,3165,3165,0
20231206,161900,5293305265,3165,3165,3165,3165,0
20231206,161800,5293305265,3165,3165,3165,3165,0
20231206,161700,5293305265,3165,3165,3165,3165,0
20231206,161600,5293305265,3165,3165,3165,3165,0
20231206,161500,5293305265,3165,3165,3165,3165,0
20231206,161400,5293305265,3165,3165,3165,3165,0
20231206,161300,5293305265,3165,3165,3165,3165,0
20231206,161200,5293305265,3165,3165,3165,3165,0
20231206,161100,5293305265,3165,3165,3165,3165,0
20231206,161000,5293305265,3165,3165,3165,3165,0
20231206,160900,5293305265,3165,3165,3165,3165,0
20231206,160800,5293305265,3165,3165,3165,3165,0
20231206,160700,5293305265,3165,3165,3165,3165,0
20231206,160600,5293305265,3165,3165,3165,3165,0
20231206,160500,5293305265,3165,3165,3165,3165,40834
20231206,160400,5293305265,3165,3165,3165,3165,0
20231206,160300,5293305265,3165,3165,3165,3165,0
20231206,160200,5293305265,3165,3165,3165,3165,0
20231206,160100,5293305265,3165,3165,3165,3165,0
20231206,160000,5293305265,3165,3165,3165,3165,0
20231206,155900,5293305265,3165,3165,3165,3165,0
20231206,155800,5293305265,3165,3165,3165,3165,0
20231206,155700,5293305265,3165,3165,3165,3165,0
20231206,155600,5293305265,3165,3165,3165,3165,0
20231206,155500,5293305265,3165,3165,3165,3165,0
20231206,155400,5293305265,3165,3165,3165,3165,0
20231206,155300,5293305265,3165,3165,3165,3165,0
20231206,155200,5293305265,3165,3165,3165,3165,0
20231206,155100,5293305265,3165,3165,3165,3165,0
20231206,155000,5293305265,3165,3165,3165,3165,0
20231206,154900,5293305265,3165,3165,3165,3165,0
20231206,154800,5293305265,3165,3165,3165,3165,0
20231206,154700,5293305265,3165,3165,3165,3165,0
20231206,154600,5293305265,3165,3165,3165,3165,0
20231206,154500,5293305265,3165,3165,3165,3165,0
20231206,154400,5293305265,3165,3165,3165,3165,0
20231206,154300,5293305265,3165,3165,3165,3165,0
20231206,154200,5293305265,3165,3165,3165,3165,0
20231206,154100,5293305265,3165,3165,3165,3165,0
20231206,154000,5293305265,3165,3165,3165,3165,0
20231206,153900,5293305265,3165,3165,3165,3165,0
20231206,153800,5293305265,3165,3165,3165,3165,0
20231206,153700,5293305265,3165,3165,3165,3165,0
20231206,153600,5293305265,3165,3165,3165,3165,0
20231206,153500,5293305265,3165,3165,3165,3165,40834
20231206,153400,5293305265,3165,3165,3165,3165,0
20231206,153300,5293305265,3165,3165,3165,3165,0
20231206,153200,5293305265,3165,3165,3165,3165,0
20231206,153100,5293305265,3165,3165,3165,3165,0
20231206,153000,5293305265,3165,3165,3165,3165,40834
20231206,152900,5164065655,3165,3165,3165,3165,0
20231206,152800,5164065655,3165,3165,3165,3165,0
20231206,152700,5164065655,3165,3165,3165,3165,0
20231206,152600,5164065655,3165,3165,3165,3165,0
20231206,152500,5164065655,3165,3165,3165,3165,0
20231206,152400,5164065655,3165,3165,3165,3165,0
20231206,152300,5164065655,3165,3165,3165,3165,0
20231206,152200,5164065655,3165,3165,3165,3165,0
20231206,152100,5164065655,3165,3165,3165,3165,0
20231206,152000,5164065655,3165,3165,3165,3165,0
20231206,151900,5164065655,3165,3180,3190,3160,7695
20231206,151800,5139584260,3180,3170,3180,3150,5737
20231206,151700,5121429320,3185,3180,3185,3165,13865
20231206,151600,5077440280,3180,3180,3180,3175,3406
20231206,151500,5066611010,3175,3155,3175,3150,21043
20231206,151400,5000098965,3150,3155,3155,3145,5046
20231206,151300,4984197605,3150,3140,3150,3140,11158
20231206,151200,4949061155,3145,3135,3145,3135,5974
20231206,151100,4930300065,3135,3135,3135,3130,2773
20231206,151000,4921607610,3130,3125,3135,3125,3658
20231206,150900,4910163120,3125,3140,3145,3125,2712
20231206,150800,4901644910,3140,3135,3140,3130,2351
20231206,150700,4894281955,3135,3135,3140,3135,3430
20231206,150600,4883519415,3130,3130,3130,3130,1701
20231206,150500,4878195285,3130,3120,3130,3120,2633
20231206,150400,4869965725,3120,3120,3120,3120,1700
20231206,150300,4864661725,3120,3105,3120,3105,2324
20231206,150200,4857424360,3105,3105,3105,3105,0
20231206,150100,4857424360,3105,3110,3110,3100,2610
20231206,150000,4849326995,3110,3110,3110,3110,800
20231206,145900,4846838995,3115,3120,3120,3115,2778
20231206,145800,4838184925,3110,3115,3120,3110,3214
20231206,145700,4828181150,3115,3120,3120,3115,71
20231206,145600,4827959980,3120,3110,3120,3110,383
20231206,145500,4826767735,3110,3110,3110,3110,198
20231206,145400,4826151955,3120,3110,3120,3100,4611
20231206,145300,4811819860,3120,3100,3120,3100,17809
20231206,145200,4756520845,3090,3090,3095,3090,3294
20231206,145100,4746340605,3090,3095,3095,3080,2017
20231206,145000,4740114605,3105,3105,3105,3095,3
20231206,144900,4740105300,3095,3105,3105,3095,37
20231206,144800,4739990775,3090,3090,3090,3090,3009
20231206,144700,4730692965,3090,3105,3105,3085,7553
20231206,144600,4707349720,3105,3110,3110,3105,654
20231206,144500,4705319040,3110,3110,3110,3110,15
20231206,144400,4705272390,3110,3100,3110,3090,12507
20231206,144300,4666586235,3090,3090,3090,3090,110
20231206,144200,4666246335,3090,3090,3090,3090,796
20231206,144100,4663786695,3100,3090,3115,3090,5242
20231206,144000,4647470720,3110,3100,3110,3085,11413
20231206,143900,4612093690,3115,3110,3115,3095,47
20231206,143800,4611948075,3110,3105,3110,3095,506
20231206,143700,4610381420,3120,3100,3120,3095,11768
20231206,143600,4573762545,3105,3100,3110,3095,741
20231206,143500,4571466600,3100,3105,3110,3100,2207
20231206,143400,4564622580,3105,3120,3120,3105,13617
20231206,143300,4522181640,3120,3120,3120,3115,1720
20231206,143200,4516820185,3130,3120,3135,3120,610
20231206,143100,4514910830,3125,3125,3125,3125,2056
20231206,143000,4508485830,3140,3125,3140,3120,1437
20231206,142900,4503998905,3140,3140,3140,3140,6
20231206,142800,4503980065,3125,3140,3140,3120,13669
20231206,142700,4461294100,3140,3140,3140,3140,5807
20231206,142600,4443060120,3125,3125,3125,3125,69
20231206,142500,4442844495,3120,3115,3135,3115,1276
20231206,142400,4438865045,3140,3140,3140,3115,9638
20231206,142300,4408733530,3140,3140,3140,3140,18
20231206,142200,4408677010,3130,3125,3130,3125,6695
20231206,142100,4387730385,3115,3120,3120,3115,569
20231206,142000,4385955445,3120,3125,3125,3120,31
20231206,141900,4385858575,3125,3125,3125,3125,425
20231206,141800,4384530450,3125,3125,3125,3125,16
20231206,141700,4384480450,3105,3130,3130,3105,885
20231206,141600,4381725005,3120,3130,3130,3120,42
20231206,141500,4381593645,3120,3125,3130,3120,2325
20231206,141400,4374328335,3115,3115,3115,3115,5000
20231206,141300,4358753335,3120,3120,3120,3120,222
20231206,141200,4358060695,3120,3125,3125,3120,329
20231206,141100,4357034210,3120,3120,3120,3120,541
20231206,141000,4355346290,3110,3100,3110,3100,8113
20231206,140900,4330116770,3100,3105,3105,3100,2005
20231206,140800,4323899470,3105,3105,3110,3105,1858
20231206,140700,4318121765,3105,3110,3110,3105,659
20231206,140600,4316072625,3105,3105,3105,3100,404
20231206,140500,4314818525,3100,3105,3105,3100,36
20231206,140400,4314706780,3105,3105,3105,3100,2191
20231206,140300,4307904380,3100,3105,3105,3100,19
20231206,140200,4307845400,3105,3105,3105,3105,29
20231206,140100,4307755355,3105,3090,3105,3090,4287
20231206,140000,4294497520,3085,3090,3090,3085,877
20231206,135900,4291788195,3085,3100,3110,3085,11753
20231206,135800,4255427040,3095,3095,3100,3095,1952
20231206,135700,4249385595,3095,3100,3100,3095,7689
20231206,135600,4225553035,3100,3120,3120,3100,4113
20231206,135500,4212747795,3120,3130,3130,3120,3559
20231206,135400,4201608155,3145,3140,3145,3140,4450
20231206,135300,4187616000,3145,3125,3145,3125,1742
20231206,135200,4182147960,3125,3125,3125,3125,83
20231206,135100,4181888585,3125,3135,3135,3125,395
20231206,135000,4180652720,3135,3135,3140,3135,2995
20231206,134900,4171263390,3135,3125,3135,3120,5097
20231206,134800,4155356845,3130,3130,3140,3125,3351
20231206,134700,4144864410,3145,3145,3145,3120,9743
20231206,134600,4114331015,3145,3120,3145,3120,8668
20231206,134500,4087090955,3120,3135,3140,3115,1629
20231206,134400,4082015430,3135,3120,3135,3115,2010
20231206,134300,4075729250,3110,3125,3135,3110,12947
20231206,134200,4035379600,3115,3115,3135,3100,30288
20231206,134100,3941212235,3125,3100,3125,3100,3803
20231206,134000,3929381995,3110,3115,3120,3100,8751
20231206,133900,3902175170,3110,3105,3110,3105,3013
20231206,133800,3892809710,3100,3090,3100,3085,9696
20231206,133700,3862875060,3090,3160,3160,3060,19556
20231206,133600,3802093045,3150,3075,3155,3075,55323
20231206,133500,3630343490,3090,3070,3090,3070,9980
20231206,133400,3599545115,3080,3075,3080,3065,1378
20231206,133300,3595308155,3070,3065,3070,3065,1081
20231206,133200,3591993350,3055,3055,3055,3055,1577
20231206,133100,3587175615,3055,3065,3065,3055,232
20231206,133000,3586466120,3070,3060,3070,3060,5417
20231206,132900,3569859730,3050,3055,3060,3050,557
20231206,132800,3568156325,3060,3040,3060,3040,19785
20231206,132700,3507735355,3030,3030,3030,3030,148
20231206,132600,3507286915,3030,3030,3030,3030,0
20231206,132500,3507286915,3030,3030,3030,3030,20
20231206,132400,3507226315,3025,3025,3025,3025,1000
20231206,132300,3504201315,3020,3035,3035,3020,200
20231206,132200,3503595515,3045,3045,3045,3045,4440
20231206,132100,3490075715,3050,3050,3050,3050,2337
20231206,132000,3482947865,3050,3050,3050,3050,200
20231206,131900,3482337865,3045,3045,3050,3045,4262
20231206,131800,3469339675,3045,3050,3050,3045,1744
20231206,131700,3464022975,3050,3055,3055,3050,1200
20231206,131600,3460357475,3055,3045,3055,3045,21620
20231206,131500,3394376075,3045,3030,3045,3030,1424
20231206,131400,3390046755,3040,3030,3040,3020,3090
20231206,131300,3380703905,3020,3020,3020,3020,50
20231206,131200,3380552905,3045,3030,3045,3020,2833
20231206,131100,3371969425,3035,3045,3045,3035,3827
20231206,131000,3360343925,3035,3045,3045,3035,1847
20231206,130900,3354730550,3040,3045,3045,3040,634
20231206,130800,3352800690,3040,3045,3045,3040,2441
20231206,130700,3345380045,3040,3040,3045,3040,9460
20231206,130600,3316599350,3035,3035,3035,3035,860
20231206,130500,3313989250,3030,3020,3030,3005,5331
20231206,130400,3297877465,3005,3015,3015,3005,9369
20231206,130300,3269679770,3015,3010,3015,3010,890
20231206,130200,3266996920,3010,3020,3030,3010,4732
20231206,130100,3252727185,3030,3025,3030,3015,3055
20231206,130000,3243487180,3040,3050,3055,3015,5639
20231206,125900,3226414375,3055,3045,3060,3045,11789
20231206,125800,3190457475,3045,3050,3050,3030,350
20231206,125700,3189391610,3040,3030,3045,3030,4504
20231206,125600,3175707685,3030,3020,3030,3020,12981
20231206,125500,3136423400,3015,3015,3020,3015,7824
20231206,125400,3112809720,3015,3020,3020,3015,3325
20231206,125300,3102775920,3020,3020,3020,3020,4
20231206,125200,3102763840,3015,3005,3015,3005,5547
20231206,125100,3086050115,3005,3010,3010,3005,2375
20231206,125000,3078901740,3005,3005,3005,3005,0
20231206,124900,3078901740,3005,3005,3005,3005,1246
20231206,124800,3075157510,3005,3005,3005,3005,665
20231206,124700,3073159185,3005,3005,3005,3005,10000
20231206,124600,3043109185,2995,3000,3000,2995,4093
20231206,124500,3030830195,3005,3015,3015,3005,2265
20231206,124400,3024015300,3015,3010,3020,3010,2149
20231206,124300,3017546560,3020,3020,3020,3005,16329
20231206,124200,2968266600,3020,3005,3020,3005,9291
20231206,124100,2940258425,3005,3015,3015,3000,107
20231206,124000,2939936885,3000,3000,3000,3000,1002
20231206,123900,2936930885,3000,2985,3020,2985,75805
20231206,123800,2709700580,2985,2985,2985,2985,0
20231206,123700,2709700580,2985,2985,2985,2985,0
20231206,123600,2709700580,2985,2980,2985,2980,292
20231206,123500,2708829420,2980,2980,2980,2980,627
20231206,123400,2706960960,2980,2980,2980,2980,211
20231206,123300,2706332180,2980,2980,2980,2980,5
20231206,123200,2706317280,2980,2985,2985,2980,4
20231206,123100,2706305350,2985,2985,2985,2985,0
20231206,123000,2706305350,2985,2985,2985,2985,295
20231206,122900,2705424775,2985,2980,2985,2980,108
20231206,122800,2705102910,2980,2980,2980,2980,7
20231206,122700,2705082050,2980,2970,2995,2970,52883
20231206,122600,2547405910,2965,2965,2965,2965,605
20231206,122500,2545612085,2965,2965,2965,2965,4
20231206,122400,2545600225,2965,2960,2965,2960,2187
20231206,122300,2539119675,2960,2965,2965,2960,744
20231206,122200,2536916555,2965,2960,2965,2960,1458
20231206,122100,2532593975,2960,2950,2960,2950,12611
20231206,122000,2495320050,2955,2955,2955,2955,0
20231206,121900,2495320050,2955,2955,2955,2955,4702
20231206,121800,2481425640,2950,2950,2950,2945,1001
20231206,121700,2478472695,2950,2950,2950,2950,0
20231206,121600,2478472695,2950,2950,2950,2950,0
20231206,121500,2478472695,2950,2950,2950,2950,604
20231206,121400,2476690895,2950,2940,2950,2940,6071
20231206,121300,2458832545,2940,2940,2940,2940,5000
20231206,121200,2444132545,2965,2965,2965,2965,0
20231206,121100,2444132545,2965,2950,2965,2940,5234
20231206,121000,2428729825,2975,2965,2975,2945,8671
20231206,120900,2403131045,2965,2975,2975,2965,5625
20231206,120800,2386410670,2960,2960,2960,2960,1015
20231206,120700,2383406270,2975,2960,2980,2960,1847
20231206,120600,2377917480,2960,2960,2960,2960,795
20231206,120500,2375564280,2980,2945,2980,2945,27519
20231206,120400,2293640345,2945,2955,2955,2945,1176
20231206,120300,2290171265,2960,2960,2965,2960,484
20231206,120200,2288738600,2965,2975,2975,2965,1718
20231206,120100,2283643240,2960,2960,2960,2960,24
20231206,120000,2283572200,2980,2970,2980,2970,14058
20231206,115900,2241803890,2965,2950,2965,2950,22430
20231206,115800,2175432185,2940,2935,2940,2935,3613
20231206,115700,2164816005,2920,2920,2920,2920,351
20231206,115600,2163791085,2935,2935,2935,2935,0
20231206,115500,2163791085,2935,2935,2935,2935,908
20231206,115400,2161126105,2935,2935,2935,2935,0
20231206,115300,2161126105,2935,2935,2935,2935,0
20231206,115200,2161126105,2935,2935,2935,2935,0
20231206,115100,2161126105,2935,2935,2935,2935,1
20231206,115000,2161123170,2915,2935,2935,2915,22
20231206,114900,2161059020,2930,2930,2930,2930,0
20231206,114800,2161059020,2930,2935,2935,2930,1358
20231206,114700,2157073295,2930,2930,2930,2930,0
20231206,114600,2157073295,2930,2930,2930,2930,1271
20231206,114500,2153349265,2905,2915,2915,2905,1000
20231206,114400,2150439340,2925,2925,2930,2925,4422
20231206,114300,2137497890,2925,2900,2925,2900,3770
20231206,114200,2126489800,2900,2905,2905,2900,7210
20231206,114100,2105551580,2915,2905,2915,2905,3231
20231206,114000,2096153215,2910,2910,2910,2905,27
20231206,113900,2096074770,2905,2905,2905,2905,0
20231206,113800,2096074770,2905,2910,2910,2905,3298
20231206,113700,2086494060,2925,2910,2925,2905,6301
20231206,113600,2068173250,2910,2910,2910,2910,0
20231206,113500,2068173250,2910,2910,2910,2910,0
20231206,113400,2068173250,2910,2915,2915,2910,1000
20231206,113300,2065261890,2925,2925,2925,2925,1
20231206,113200,2065258965,2910,2910,2910,2910,263
20231206,113100,2064493635,2910,2930,2930,2910,2523
20231206,113000,2057141245,2910,2910,2910,2910,1027
20231206,112900,2054152675,2910,2910,2910,2910,542
20231206,112800,2052575455,2910,2925,2925,2910,2556
20231206,112700,2045129155,2930,2930,2930,2930,1
20231206,112600,2045126225,2910,2910,2910,2910,0
20231206,112500,2045126225,2910,2910,2910,2910,10
20231206,112400,2045097125,2930,2920,2930,2910,2001
20231206,112300,2039271185,2920,2920,2920,2920,752
20231206,112200,2037075345,2920,2920,2920,2920,109
20231206,112100,2036757065,2920,2920,2930,2920,6045
20231206,112000,2019105655,2930,2920,2930,2920,201
20231206,111900,2018518725,2920,2920,2920,2920,14
20231206,111800,2018477845,2930,2935,2935,2925,4356
20231206,111700,2005728250,2930,2930,2930,2930,1000
20231206,111600,2002798250,2930,2930,2930,2930,1567
20231206,111500,1998206940,2935,2935,2935,2935,1
20231206,111400,1998204005,2930,2935,2935,2930,2017
20231206,111300,1992294110,2935,2935,2935,2935,2000
20231206,111200,1986424110,2935,2935,2935,2935,2000
20231206,111100,1980554110,2940,2940,2940,2940,1975
20231206,111000,1974747610,2940,2945,2945,2940,2000
20231206,110900,1968865235,2945,2950,2950,2945,1383
20231206,110800,1964791420,2950,2950,2950,2950,0
20231206,110700,1964791420,2950,2950,2950,2950,501
20231206,110600,1963313470,2950,2950,2950,2950,1400
20231206,110500,1959183470,2960,2960,2960,2960,0
20231206,110400,1959183470,2960,2960,2960,2960,500
20231206,110300,1957703470,2960,2955,2960,2955,6665
20231206,110200,1937980070,2960,2960,2960,2960,1
20231206,110100,1937977110,2950,2960,2960,2950,301
20231206,110000,1937089150,2945,2945,2945,2945,0
20231206,105900,1937089150,2945,2945,2945,2945,600
20231206,105800,1935322150,2945,2945,2945,2945,89
20231206,105700,1935060045,2950,2945,2950,2945,84
20231206,105600,1934812465,2950,2950,2950,2950,791
20231206,105500,1932479015,2960,2960,2960,2960,1
20231206,105400,1932476055,2950,2960,2960,2950,577
20231206,105300,1930769760,2960,2955,2960,2955,1144
20231206,105200,1927386645,2960,2960,2960,2960,3
20231206,105100,1927377765,2960,2960,2970,2960,1009
20231206,105000,1924391060,2960,2960,2960,2960,500
20231206,104900,1922911060,2960,2955,2970,2955,8015
20231206,104800,1899160695,2955,2955,2955,2955,1071
20231206,104700,1895995890,2940,2940,2940,2940,0
20231206,104600,1895995890,2940,2940,2940,2940,13311
20231206,104500,1856861550,2955,2940,2955,2935,8627
20231206,104400,1831531105,2955,2955,2955,2955,0
20231206,104300,1831531105,2955,2960,2960,2940,18
20231206,104200,1831478150,2935,2955,2960,2935,4000
20231206,104100,1819700805,2960,2960,2960,2960,0
20231206,104000,1819700805,2960,2960,2960,2960,0
20231206,103900,1819700805,2960,2960,2960,2960,0
20231206,103800,1819700805,2960,2960,2960,2960,0
20231206,103700,1819700805,2960,2960,2960,2960,3000
20231206,103600,1810820805,2960,2950,2960,2950,10
20231206,103500,1810791220,2935,2935,2935,2935,0
20231206,103400,1810791220,2935,2935,2935,2935,0
20231206,103300,1810791220,2935,2935,2935,2935,480
20231206,103200,1809382420,2935,2950,2950,2935,1071
20231206,103100,1806232410,2960,2960,2960,2960,0
20231206,103000,1806232410,2960,2955,2965,2955,2043
20231206,102900,1800174995,2965,2945,2965,2945,10838
20231206,102800,1768112410,2945,2945,2945,2945,0
20231206,102700,1768112410,2945,2950,2950,2945,147
20231206,102600,1767678790,2935,2935,2935,2935,255
20231206,102500,1766930365,2935,2935,2935,2935,0
20231206,102400,1766930365,2935,2940,2950,2935,7788
20231206,102300,1743993350,2930,2930,2930,2930,0
20231206,102200,1743993350,2930,2935,2935,2930,7481
20231206,102100,1722059020,2935,2940,2940,2935,486
20231206,102000,1720631610,2940,2940,2940,2940,10
20231206,101900,1720602210,2940,2940,2940,2940,404
20231206,101800,1719414450,2935,2945,2945,2935,457
20231206,101700,1718068785,2950,2930,2950,2930,6572
20231206,101600,1698753310,2925,2920,2925,2920,3870
20231206,101500,1687440285,2925,2925,2925,2925,380
20231206,101400,1686328785,2935,2935,2935,2935,24
20231206,101300,1686258345,2925,2925,2925,2925,128
20231206,101200,1685883945,2925,2935,2935,2925,51
20231206,101100,1685734760,2935,2915,2935,2915,9114
20231206,101000,1659065670,2915,2915,2915,2915,24
20231206,100900,1658995710,2915,2900,2915,2900,2306
20231206,100800,1652295695,2900,2900,2900,2900,1
20231206,100700,1652292795,2895,2895,2895,2895,0
20231206,100600,1652292795,2895,2895,2895,2895,1080
20231206,100500,1649166195,2895,2885,2895,2880,2701
20231206,100400,1641387160,2900,2890,2900,2885,2010
20231206,100300,1635588020,2890,2890,2890,2890,0
20231206,100200,1635588020,2890,2900,2900,2890,2260
20231206,100100,1629044030,2900,2900,2900,2900,0
20231206,100000,1629044030,2900,2905,2905,2900,1275
20231206,095900,1625346510,2905,2895,2905,2895,1899
20231206,095800,1619839410,2900,2900,2900,2900,49
20231206,095700,1619697310,2885,2885,2885,2885,0
20231206,095600,1619697310,2885,2885,2885,2885,200
20231206,095500,1619120310,2890,2890,2890,2890,1000
20231206,095400,1616230310,2890,2900,2900,2890,101
20231206,095300,1615937930,2900,2900,2900,2900,0
20231206,095200,1615937930,2900,2875,2900,2875,120
20231206,095100,1615592905,2875,2880,2880,2875,2500
20231206,095000,1608404330,2880,2880,2880,2880,2000
20231206,094900,1602644330,2900,2895,2900,2875,2365
20231206,094800,1595802230,2900,2875,2900,2875,4562
20231206,094700,1582645255,2860,2905,2905,2860,51196
20231206,094600,1435527030,2905,2905,2905,2905,100
20231206,094500,1435236530,2905,2925,2925,2905,601
20231206,094400,1433490605,2905,2905,2905,2905,3000
20231206,094300,1424775605,2930,2930,2930,2930,7
20231206,094200,1424755095,2925,2930,2930,2925,13
20231206,094100,1424717020,2905,2915,2915,2905,5856
20231206,094000,1407692725,2910,2910,2910,2910,599
20231206,093900,1405949635,2910,2910,2910,2905,1900
20231206,093800,1400422220,2915,2915,2915,2915,753
20231206,093700,1398227225,2930,2920,2930,2915,9686
20231206,093600,1369876405,2930,2910,2930,2905,5000
20231206,093500,1355347845,2910,2915,2915,2905,5091
20231206,093400,1340537030,2930,2930,2930,2930,1
20231206,093300,1340534100,2910,2915,2935,2910,8665
20231206,093200,1315282410,2920,2910,2925,2900,8702
20231206,093100,1289984165,2925,2930,2930,2910,1002
20231206,093000,1287066890,2930,2935,2935,2910,318
20231206,092900,1286135160,2935,2930,2935,2930,1040
20231206,092800,1283087950,2925,2900,2925,2895,11075
20231206,092700,1250852200,2900,2900,2930,2885,7411
20231206,092600,1229337285,2910,2900,2910,2900,3185
20231206,092500,1220099715,2900,2905,2910,2900,6101
20231206,092400,1202381655,2910,2895,2915,2895,3686
20231206,092300,1191671750,2900,2905,2920,2860,18227
20231206,092200,1139215045,2910,2940,2940,2905,19213
20231206,092100,1083224385,2925,2950,2950,2925,6533
20231206,092000,1064061180,2955,2980,2980,2925,38773
20231206,091900,949245360,2990,2990,2990,2990,161
20231206,091800,948763970,2970,2995,2995,2970,15121
20231206,091700,903593955,2995,3000,3000,2995,7247
20231206,091600,881886025,3000,2985,3000,2980,34304
20231206,091500,779348035,2980,2965,2980,2960,17229
20231206,091400,728132075,2965,2960,2970,2950,7477
20231206,091300,706029395,2960,2945,2960,2945,2513
20231206,091200,698600025,2945,2970,2970,2940,6432
20231206,091100,679661990,2965,2950,2965,2940,8710
20231206,091000,653973430,2950,2955,2965,2945,14132
20231206,090900,612298705,2960,2980,2980,2955,2946
20231206,090800,603574770,2980,2960,2985,2945,19544
20231206,090700,545584985,2960,2930,2965,2905,13285
20231206,090600,506438860,2910,2960,2960,2905,9558
20231206,090500,478578235,2955,2885,2960,2885,45284
20231206,090400,345771365,2905,2900,2915,2860,12808
20231206,090300,308621410,2900,2855,2940,2855,49284
20231206,090200,166124450,2840,2820,2940,2820,6990
20231206,090100,146204920,2840,2770,2840,2700,17270
20231206,090000,98231250,2800,2945,2945,2800,34054