stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,211600,2034347165,2845,2845,2845,2845,12027
20231205,211500,2034347165,2845,2845,2845,2845,0
20231205,211400,2034347165,2845,2845,2845,2845,0
20231205,211300,2034347165,2845,2845,2845,2845,0
20231205,211200,2034347165,2845,2845,2845,2845,0
20231205,211100,2034347165,2845,2845,2845,2845,0
20231205,211000,2034347165,2845,2845,2845,2845,0
20231205,210900,2034347165,2845,2845,2845,2845,0
20231205,210800,2034347165,2845,2845,2845,2845,0
20231205,210700,2034347165,2845,2845,2845,2845,0
20231205,210600,2034347165,2845,2845,2845,2845,0
20231205,210500,2034347165,2845,2845,2845,2845,0
20231205,210400,2034347165,2845,2845,2845,2845,0
20231205,210300,2034347165,2845,2845,2845,2845,0
20231205,210200,2034347165,2845,2845,2845,2845,0
20231205,210100,2034347165,2845,2845,2845,2845,0
20231205,210000,2034347165,2845,2845,2845,2845,0
20231205,205900,2034347165,2845,2845,2845,2845,0
20231205,205800,2034347165,2845,2845,2845,2845,0
20231205,205700,2034347165,2845,2845,2845,2845,0
20231205,205600,2034347165,2845,2845,2845,2845,0
20231205,205500,2034347165,2845,2845,2845,2845,0
20231205,205400,2034347165,2845,2845,2845,2845,0
20231205,205300,2034347165,2845,2845,2845,2845,0
20231205,205200,2034347165,2845,2845,2845,2845,0
20231205,205100,2034347165,2845,2845,2845,2845,0
20231205,205000,2034347165,2845,2845,2845,2845,0
20231205,204900,2034347165,2845,2845,2845,2845,0
20231205,204800,2034347165,2845,2845,2845,2845,0
20231205,204700,2034347165,2845,2845,2845,2845,0
20231205,204600,2034347165,2845,2845,2845,2845,12027
20231205,204500,2034347165,2845,2845,2845,2845,0
20231205,204400,2034347165,2845,2845,2845,2845,0
20231205,204300,2034347165,2845,2845,2845,2845,0
20231205,204200,2034347165,2845,2845,2845,2845,0
20231205,204100,2034347165,2845,2845,2845,2845,0
20231205,204000,2034347165,2845,2845,2845,2845,0
20231205,203900,2034347165,2845,2845,2845,2845,0
20231205,203800,2034347165,2845,2845,2845,2845,0
20231205,203700,2034347165,2845,2845,2845,2845,0
20231205,203600,2034347165,2845,2845,2845,2845,0
20231205,203500,2034347165,2845,2845,2845,2845,0
20231205,203400,2034347165,2845,2845,2845,2845,0
20231205,203300,2034347165,2845,2845,2845,2845,0
20231205,203200,2034347165,2845,2845,2845,2845,0
20231205,203100,2034347165,2845,2845,2845,2845,0
20231205,203000,2034347165,2845,2845,2845,2845,0
20231205,202900,2034347165,2845,2845,2845,2845,0
20231205,202800,2034347165,2845,2845,2845,2845,0
20231205,202700,2034347165,2845,2845,2845,2845,0
20231205,202600,2034347165,2845,2845,2845,2845,0
20231205,202500,2034347165,2845,2845,2845,2845,0
20231205,202400,2034347165,2845,2845,2845,2845,0
20231205,202300,2034347165,2845,2845,2845,2845,0
20231205,202200,2034347165,2845,2845,2845,2845,0
20231205,202100,2034347165,2845,2845,2845,2845,0
20231205,202000,2034347165,2845,2845,2845,2845,0
20231205,201900,2034347165,2845,2845,2845,2845,0
20231205,201800,2034347165,2845,2845,2845,2845,0
20231205,201700,2034347165,2845,2845,2845,2845,0
20231205,201600,2034347165,2845,2845,2845,2845,12027
20231205,201500,2034347165,2845,2845,2845,2845,0
20231205,201400,2034347165,2845,2845,2845,2845,0
20231205,201300,2034347165,2845,2845,2845,2845,0
20231205,201200,2034347165,2845,2845,2845,2845,0
20231205,201100,2034347165,2845,2845,2845,2845,0
20231205,201000,2034347165,2845,2845,2845,2845,0
20231205,200900,2034347165,2845,2845,2845,2845,0
20231205,200800,2034347165,2845,2845,2845,2845,0
20231205,200700,2034347165,2845,2845,2845,2845,0
20231205,200600,2034347165,2845,2845,2845,2845,0
20231205,200500,2034347165,2845,2845,2845,2845,0
20231205,200400,2034347165,2845,2845,2845,2845,0
20231205,200300,2034347165,2845,2845,2845,2845,0
20231205,200200,2034347165,2845,2845,2845,2845,0
20231205,200100,2034347165,2845,2845,2845,2845,0
20231205,200000,2034347165,2845,2845,2845,2845,0
20231205,195900,2034347165,2845,2845,2845,2845,0
20231205,195800,2034347165,2845,2845,2845,2845,0
20231205,195700,2034347165,2845,2845,2845,2845,0
20231205,195600,2034347165,2845,2845,2845,2845,0
20231205,195500,2034347165,2845,2845,2845,2845,0
20231205,195400,2034347165,2845,2845,2845,2845,0
20231205,195300,2034347165,2845,2845,2845,2845,0
20231205,195200,2034347165,2845,2845,2845,2845,0
20231205,195100,2034347165,2845,2845,2845,2845,0
20231205,195000,2034347165,2845,2845,2845,2845,0
20231205,194900,2034347165,2845,2845,2845,2845,0
20231205,194800,2034347165,2845,2845,2845,2845,0
20231205,194700,2034347165,2845,2845,2845,2845,0
20231205,194600,2034347165,2845,2845,2845,2845,12027
20231205,194500,2034347165,2845,2845,2845,2845,0
20231205,194400,2034347165,2845,2845,2845,2845,0
20231205,194300,2034347165,2845,2845,2845,2845,0
20231205,194200,2034347165,2845,2845,2845,2845,0
20231205,194100,2034347165,2845,2845,2845,2845,0
20231205,194000,2034347165,2845,2845,2845,2845,0
20231205,193900,2034347165,2845,2845,2845,2845,0
20231205,193800,2034347165,2845,2845,2845,2845,0
20231205,193700,2034347165,2845,2845,2845,2845,0
20231205,193600,2034347165,2845,2845,2845,2845,0
20231205,193500,2034347165,2845,2845,2845,2845,0
20231205,193400,2034347165,2845,2845,2845,2845,0
20231205,193300,2034347165,2845,2845,2845,2845,0
20231205,193200,2034347165,2845,2845,2845,2845,0
20231205,193100,2034347165,2845,2845,2845,2845,0
20231205,193000,2034347165,2845,2845,2845,2845,0
20231205,192900,2034347165,2845,2845,2845,2845,0
20231205,192800,2034347165,2845,2845,2845,2845,0
20231205,192700,2034347165,2845,2845,2845,2845,0
20231205,192600,2034347165,2845,2845,2845,2845,0
20231205,192500,2034347165,2845,2845,2845,2845,0
20231205,192400,2034347165,2845,2845,2845,2845,0
20231205,192300,2034347165,2845,2845,2845,2845,0
20231205,192200,2034347165,2845,2845,2845,2845,0
20231205,192100,2034347165,2845,2845,2845,2845,0
20231205,192000,2034347165,2845,2845,2845,2845,0
20231205,191900,2034347165,2845,2845,2845,2845,0
20231205,191800,2034347165,2845,2845,2845,2845,0
20231205,191700,2034347165,2845,2845,2845,2845,0
20231205,191600,2034347165,2845,2845,2845,2845,12027
20231205,191500,2034347165,2845,2845,2845,2845,0
20231205,191400,2034347165,2845,2845,2845,2845,0
20231205,191300,2034347165,2845,2845,2845,2845,0
20231205,191200,2034347165,2845,2845,2845,2845,0
20231205,191100,2034347165,2845,2845,2845,2845,0
20231205,191000,2034347165,2845,2845,2845,2845,0
20231205,190900,2034347165,2845,2845,2845,2845,0
20231205,190800,2034347165,2845,2845,2845,2845,0
20231205,190700,2034347165,2845,2845,2845,2845,0
20231205,190600,2034347165,2845,2845,2845,2845,0
20231205,190500,2034347165,2845,2845,2845,2845,0
20231205,190400,2034347165,2845,2845,2845,2845,0
20231205,190300,2034347165,2845,2845,2845,2845,0
20231205,190200,2034347165,2845,2845,2845,2845,0
20231205,190100,2034347165,2845,2845,2845,2845,0
20231205,190000,2034347165,2845,2845,2845,2845,0
20231205,185900,2034347165,2845,2845,2845,2845,0
20231205,185800,2034347165,2845,2845,2845,2845,0
20231205,185700,2034347165,2845,2845,2845,2845,0
20231205,185600,2034347165,2845,2845,2845,2845,0
20231205,185500,2034347165,2845,2845,2845,2845,0
20231205,185400,2034347165,2845,2845,2845,2845,0
20231205,185300,2034347165,2845,2845,2845,2845,0
20231205,185200,2034347165,2845,2845,2845,2845,0
20231205,185100,2034347165,2845,2845,2845,2845,0
20231205,185000,2034347165,2845,2845,2845,2845,0
20231205,184900,2034347165,2845,2845,2845,2845,0
20231205,184800,2034347165,2845,2845,2845,2845,0
20231205,184700,2034347165,2845,2845,2845,2845,0
20231205,184600,2034347165,2845,2845,2845,2845,12027
20231205,184500,2034347165,2845,2845,2845,2845,0
20231205,184400,2034347165,2845,2845,2845,2845,0
20231205,184300,2034347165,2845,2845,2845,2845,0
20231205,184200,2034347165,2845,2845,2845,2845,0
20231205,184100,2034347165,2845,2845,2845,2845,0
20231205,184000,2034347165,2845,2845,2845,2845,0
20231205,183900,2034347165,2845,2845,2845,2845,0
20231205,183800,2034347165,2845,2845,2845,2845,0
20231205,183700,2034347165,2845,2845,2845,2845,0
20231205,183600,2034347165,2845,2845,2845,2845,0
20231205,183500,2034347165,2845,2845,2845,2845,0
20231205,183400,2034347165,2845,2845,2845,2845,0
20231205,183300,2034347165,2845,2845,2845,2845,0
20231205,183200,2034347165,2845,2845,2845,2845,0
20231205,183100,2034347165,2845,2845,2845,2845,0
20231205,183000,2034347165,2845,2845,2845,2845,0
20231205,182900,2034347165,2845,2845,2845,2845,0
20231205,182800,2034347165,2845,2845,2845,2845,0
20231205,182700,2034347165,2845,2845,2845,2845,0
20231205,182600,2034347165,2845,2845,2845,2845,0
20231205,182500,2034347165,2845,2845,2845,2845,0
20231205,182400,2034347165,2845,2845,2845,2845,0
20231205,182300,2034347165,2845,2845,2845,2845,0
20231205,182200,2034347165,2845,2845,2845,2845,0
20231205,182100,2034347165,2845,2845,2845,2845,0
20231205,182000,2034347165,2845,2845,2845,2845,0
20231205,181900,2034347165,2845,2845,2845,2845,0
20231205,181800,2034347165,2845,2845,2845,2845,0
20231205,181700,2034347165,2845,2845,2845,2845,0
20231205,181600,2034347165,2845,2845,2845,2845,12027
20231205,181500,2034347165,2845,2845,2845,2845,0
20231205,181400,2034347165,2845,2845,2845,2845,0
20231205,181300,2034347165,2845,2845,2845,2845,0
20231205,181200,2034347165,2845,2845,2845,2845,0
20231205,181100,2034347165,2845,2845,2845,2845,0
20231205,181000,2034347165,2845,2845,2845,2845,0
20231205,180900,2034347165,2845,2845,2845,2845,0
20231205,180800,2034347165,2845,2845,2845,2845,0
20231205,180700,2034347165,2845,2845,2845,2845,0
20231205,180600,2034347165,2845,2845,2845,2845,0
20231205,180500,2034347165,2845,2845,2845,2845,0
20231205,180400,2034347165,2845,2845,2845,2845,0
20231205,180300,2034347165,2845,2845,2845,2845,0
20231205,180200,2034347165,2845,2845,2845,2845,0
20231205,180100,2034347165,2845,2845,2845,2845,0
20231205,180000,2034347165,2845,2845,2845,2845,0
20231205,175900,2034347165,2845,2845,2845,2845,0
20231205,175800,2034347165,2845,2845,2845,2845,0
20231205,175700,2034347165,2845,2845,2845,2845,0
20231205,175600,2034347165,2845,2845,2845,2845,0
20231205,175500,2034347165,2845,2845,2845,2845,0
20231205,175400,2034347165,2845,2845,2845,2845,0
20231205,175300,2034347165,2845,2845,2845,2845,0
20231205,175200,2034347165,2845,2845,2845,2845,0
20231205,175100,2034347165,2845,2845,2845,2845,0
20231205,175000,2034347165,2845,2845,2845,2845,0
20231205,174900,2034347165,2845,2845,2845,2845,0
20231205,174800,2034347165,2845,2845,2845,2845,0
20231205,174700,2034347165,2845,2845,2845,2845,0
20231205,174600,2034347165,2845,2845,2845,2845,12027
20231205,174500,2034347165,2845,2845,2845,2845,0
20231205,174400,2034347165,2845,2845,2845,2845,0
20231205,174300,2034347165,2845,2845,2845,2845,0
20231205,174200,2034347165,2845,2845,2845,2845,0
20231205,174100,2034347165,2845,2845,2845,2845,0
20231205,174000,2034347165,2845,2845,2845,2845,0
20231205,173900,2034347165,2845,2845,2845,2845,0
20231205,173800,2034347165,2845,2845,2845,2845,0
20231205,173700,2034347165,2845,2845,2845,2845,0
20231205,173600,2034347165,2845,2845,2845,2845,0
20231205,173500,2034347165,2845,2845,2845,2845,0
20231205,173400,2034347165,2845,2845,2845,2845,0
20231205,173300,2034347165,2845,2845,2845,2845,0
20231205,173200,2034347165,2845,2845,2845,2845,0
20231205,173100,2034347165,2845,2845,2845,2845,0
20231205,173000,2034347165,2845,2845,2845,2845,0
20231205,172900,2034347165,2845,2845,2845,2845,0
20231205,172800,2034347165,2845,2845,2845,2845,0
20231205,172700,2034347165,2845,2845,2845,2845,0
20231205,172600,2034347165,2845,2845,2845,2845,0
20231205,172500,2034347165,2845,2845,2845,2845,0
20231205,172400,2034347165,2845,2845,2845,2845,0
20231205,172300,2034347165,2845,2845,2845,2845,0
20231205,172200,2034347165,2845,2845,2845,2845,0
20231205,172100,2034347165,2845,2845,2845,2845,0
20231205,172000,2034347165,2845,2845,2845,2845,0
20231205,171900,2034347165,2845,2845,2845,2845,0
20231205,171800,2034347165,2845,2845,2845,2845,0
20231205,171700,2034347165,2845,2845,2845,2845,0
20231205,171600,2034347165,2845,2845,2845,2845,12027
20231205,171500,2034347165,2845,2845,2845,2845,0
20231205,171400,2034347165,2845,2845,2845,2845,0
20231205,171300,2034347165,2845,2845,2845,2845,0
20231205,171200,2034347165,2845,2845,2845,2845,0
20231205,171100,2034347165,2845,2845,2845,2845,0
20231205,171000,2034347165,2845,2845,2845,2845,0
20231205,170900,2034347165,2845,2845,2845,2845,0
20231205,170800,2034347165,2845,2845,2845,2845,0
20231205,170700,2034347165,2845,2845,2845,2845,0
20231205,170600,2034347165,2845,2845,2845,2845,0
20231205,170500,2034347165,2845,2845,2845,2845,0
20231205,170400,2034347165,2845,2845,2845,2845,0
20231205,170300,2034347165,2845,2845,2845,2845,0
20231205,170200,2034347165,2845,2845,2845,2845,0
20231205,170100,2034347165,2845,2845,2845,2845,0
20231205,170000,2034347165,2845,2845,2845,2845,0
20231205,165900,2034347165,2845,2845,2845,2845,0
20231205,165800,2034347165,2845,2845,2845,2845,0
20231205,165700,2034347165,2845,2845,2845,2845,0
20231205,165600,2034347165,2845,2845,2845,2845,0
20231205,165500,2034347165,2845,2845,2845,2845,0
20231205,165400,2034347165,2845,2845,2845,2845,0
20231205,165300,2034347165,2845,2845,2845,2845,0
20231205,165200,2034347165,2845,2845,2845,2845,0
20231205,165100,2034347165,2845,2845,2845,2845,0
20231205,165000,2034347165,2845,2845,2845,2845,0
20231205,164900,2034347165,2845,2845,2845,2845,0
20231205,164800,2034347165,2845,2845,2845,2845,0
20231205,164700,2034347165,2845,2845,2845,2845,0
20231205,164600,2034347165,2845,2845,2845,2845,12027
20231205,164500,2034347165,2845,2845,2845,2845,0
20231205,164400,2034347165,2845,2845,2845,2845,0
20231205,164300,2034347165,2845,2845,2845,2845,0
20231205,164200,2034347165,2845,2845,2845,2845,0
20231205,164100,2034347165,2845,2845,2845,2845,0
20231205,164000,2034347165,2845,2845,2845,2845,0
20231205,163900,2034347165,2845,2845,2845,2845,0
20231205,163800,2034347165,2845,2845,2845,2845,0
20231205,163700,2034347165,2845,2845,2845,2845,0
20231205,163600,2034347165,2845,2845,2845,2845,0
20231205,163500,2034347165,2845,2845,2845,2845,0
20231205,163400,2034347165,2845,2845,2845,2845,0
20231205,163300,2034347165,2845,2845,2845,2845,0
20231205,163200,2034347165,2845,2845,2845,2845,0
20231205,163100,2034347165,2845,2845,2845,2845,0
20231205,163000,2034347165,2845,2845,2845,2845,0
20231205,162900,2034347165,2845,2845,2845,2845,0
20231205,162800,2034347165,2845,2845,2845,2845,0
20231205,162700,2034347165,2845,2845,2845,2845,0
20231205,162600,2034347165,2845,2845,2845,2845,0
20231205,162500,2034347165,2845,2845,2845,2845,0
20231205,162400,2034347165,2845,2845,2845,2845,0
20231205,162300,2034347165,2845,2845,2845,2845,0
20231205,162200,2034347165,2845,2845,2845,2845,0
20231205,162100,2034347165,2845,2845,2845,2845,0
20231205,162000,2034347165,2845,2845,2845,2845,0
20231205,161900,2034347165,2845,2845,2845,2845,0
20231205,161800,2034347165,2845,2845,2845,2845,0
20231205,161700,2034347165,2845,2845,2845,2845,0
20231205,161600,2034347165,2845,2845,2845,2845,12027
20231205,161500,2034347165,2845,2845,2845,2845,0
20231205,161400,2034347165,2845,2845,2845,2845,0
20231205,161300,2034347165,2845,2845,2845,2845,0
20231205,161200,2034347165,2845,2845,2845,2845,0
20231205,161100,2034347165,2845,2845,2845,2845,0
20231205,161000,2034347165,2845,2845,2845,2845,0
20231205,160900,2034347165,2845,2845,2845,2845,0
20231205,160800,2034347165,2845,2845,2845,2845,0
20231205,160700,2034347165,2845,2845,2845,2845,0
20231205,160600,2034347165,2845,2845,2845,2845,0
20231205,160500,2034347165,2845,2845,2845,2845,0
20231205,160400,2034347165,2845,2845,2845,2845,0
20231205,160300,2034347165,2845,2845,2845,2845,0
20231205,160200,2034347165,2845,2845,2845,2845,0
20231205,160100,2034347165,2845,2845,2845,2845,0
20231205,160000,2034347165,2845,2845,2845,2845,0
20231205,155900,2034347165,2845,2845,2845,2845,0
20231205,155800,2034347165,2845,2845,2845,2845,0
20231205,155700,2034347165,2845,2845,2845,2845,0
20231205,155600,2034347165,2845,2845,2845,2845,0
20231205,155500,2034347165,2845,2845,2845,2845,0
20231205,155400,2034347165,2845,2845,2845,2845,0
20231205,155300,2034347165,2845,2845,2845,2845,0
20231205,155200,2034347165,2845,2845,2845,2845,0
20231205,155100,2034347165,2845,2845,2845,2845,0
20231205,155000,2034347165,2845,2845,2845,2845,0
20231205,154900,2034347165,2845,2845,2845,2845,0
20231205,154800,2034347165,2845,2845,2845,2845,0
20231205,154700,2034347165,2845,2845,2845,2845,0
20231205,154600,2034347165,2845,2845,2845,2845,12027
20231205,154500,2034347165,2845,2845,2845,2845,0
20231205,154400,2034347165,2845,2845,2845,2845,0
20231205,154300,2034347165,2845,2845,2845,2845,0
20231205,154200,2034347165,2845,2845,2845,2845,0
20231205,154100,2034347165,2845,2845,2845,2845,0
20231205,154000,2034347165,2845,2845,2845,2845,0
20231205,153900,2034347165,2845,2845,2845,2845,0
20231205,153800,2034347165,2845,2845,2845,2845,0
20231205,153700,2034347165,2845,2845,2845,2845,0
20231205,153600,2034347165,2845,2845,2845,2845,0
20231205,153500,2034347165,2845,2845,2845,2845,0
20231205,153400,2034347165,2845,2845,2845,2845,0
20231205,153300,2034347165,2845,2845,2845,2845,0
20231205,153200,2034347165,2845,2845,2845,2845,0
20231205,153100,2034347165,2845,2845,2845,2845,0
20231205,153000,2034347165,2845,2845,2845,2845,12027
20231205,152900,2000130350,2865,2865,2865,2865,0
20231205,152800,2000130350,2865,2865,2865,2865,0
20231205,152700,2000130350,2865,2865,2865,2865,0
20231205,152600,2000130350,2865,2865,2865,2865,0
20231205,152500,2000130350,2865,2865,2865,2865,0
20231205,152400,2000130350,2865,2865,2865,2865,0
20231205,152300,2000130350,2865,2865,2865,2865,0
20231205,152200,2000130350,2865,2865,2865,2865,0
20231205,152100,2000130350,2865,2865,2865,2865,0
20231205,152000,2000130350,2865,2865,2865,2865,0
20231205,151900,2000130350,2865,2860,2865,2850,3933
20231205,151800,1988900190,2865,2870,2875,2865,588
20231205,151700,1987213315,2870,2870,2870,2865,2946
20231205,151600,1978758320,2870,2865,2870,2865,849
20231205,151500,1976325685,2865,2865,2865,2865,69
20231205,151400,1976128000,2855,2855,2855,2855,0
20231205,151300,1976128000,2855,2855,2860,2850,2402
20231205,151200,1969272010,2855,2860,2865,2855,1707
20231205,151100,1964390870,2855,2860,2865,2855,1806
20231205,151000,1959228760,2855,2860,2860,2855,455
20231205,150900,1957927875,2860,2855,2860,2855,28
20231205,150800,1957847925,2855,2860,2860,2855,215
20231205,150700,1957234095,2855,2860,2860,2855,2557
20231205,150600,1949923025,2860,2855,2860,2855,1217
20231205,150500,1946445310,2855,2855,2860,2850,4455
20231205,150400,1933726865,2855,2855,2865,2855,7668
20231205,150300,1911829580,2855,2860,2860,2855,6756
20231205,150200,1892537585,2860,2860,2865,2855,5625
20231205,150100,1876450430,2865,2865,2865,2860,128
20231205,150000,1876083780,2860,2860,2865,2860,1090
20231205,145900,1872966350,2860,2865,2865,2860,1075
20231205,145800,1869889800,2865,2860,2865,2860,609
20231205,145700,1868146320,2865,2870,2870,2860,162
20231205,145600,1867682190,2865,2865,2865,2860,1792
20231205,145500,1862553520,2865,2860,2865,2855,1305
20231205,145400,1858821250,2860,2860,2860,2860,474
20231205,145300,1857465610,2860,2860,2860,2855,73
20231205,145200,1857256980,2860,2860,2860,2855,355
20231205,145100,1856242345,2860,2855,2860,2855,491
20231205,145000,1854838095,2855,2855,2865,2855,4669
20231205,144900,1841504490,2855,2860,2865,2855,199
20231205,144800,1840936330,2865,2875,2875,2860,248
20231205,144700,1840226945,2875,2875,2875,2865,556
20231205,144600,1838630525,2875,2880,2880,2875,708
20231205,144500,1836591490,2880,2870,2885,2870,646
20231205,144400,1834733925,2875,2890,2895,2865,3581
20231205,144300,1824436330,2890,2875,2895,2875,1070
20231205,144200,1821353220,2875,2875,2875,2875,281
20231205,144100,1820545345,2870,2870,2875,2870,241
20231205,144000,1819853650,2875,2875,2875,2870,155
20231205,143900,1819408525,2875,2870,2875,2870,1179
20231205,143800,1816022875,2860,2860,2865,2855,2252
20231205,143700,1809580280,2860,2855,2860,2855,116
20231205,143600,1809248835,2855,2855,2855,2850,299
20231205,143500,1808395425,2850,2845,2850,2845,2212
20231205,143400,1802094975,2845,2850,2850,2845,865
20231205,143300,1799633450,2850,2855,2855,2850,76
20231205,143200,1799416480,2855,2860,2860,2855,1470
20231205,143100,1795215475,2865,2865,2870,2865,1256
20231205,143000,1791616745,2870,2865,2870,2865,439
20231205,142900,1790359000,2865,2860,2865,2860,5671
20231205,142800,1774116840,2860,2860,2860,2860,3328
20231205,142700,1764598760,2860,2860,2865,2840,14767
20231205,142600,1722300180,2860,2845,2860,2840,1313
20231205,142500,1718560925,2850,2845,2850,2845,2022
20231205,142400,1712798240,2845,2845,2845,2835,1493
20231205,142300,1708556765,2845,2845,2845,2840,623
20231205,142200,1706784490,2845,2840,2850,2835,2297
20231205,142100,1700257510,2840,2840,2845,2835,5553
20231205,142000,1684487615,2840,2840,2845,2840,1788
20231205,141900,1679409685,2845,2845,2845,2835,3476
20231205,141800,1669537565,2845,2845,2845,2840,3694
20231205,141700,1659038420,2850,2855,2860,2845,3611
20231205,141600,1648751270,2855,2850,2860,2850,1247
20231205,141500,1645194140,2860,2860,2860,2855,269
20231205,141400,1644425050,2860,2860,2860,2855,208
20231205,141300,1643831150,2860,2855,2860,2855,1189
20231205,141200,1640436540,2855,2860,2860,2850,1498
20231205,141100,1636164845,2860,2855,2860,2850,1803
20231205,141000,1631020490,2855,2860,2865,2850,5747
20231205,140900,1614609190,2865,2860,2865,2860,1561
20231205,140800,1610144615,2870,2870,2870,2860,4009
20231205,140700,1598668155,2870,2870,2870,2870,700
20231205,140600,1596659155,2865,2870,2870,2865,298
20231205,140500,1595804040,2865,2880,2880,2865,169
20231205,140400,1595318970,2880,2870,2880,2870,318
20231205,140300,1594406200,2870,2860,2870,2860,3762
20231205,140200,1583631720,2860,2870,2875,2860,4872
20231205,140100,1569680220,2875,2875,2875,2875,15
20231205,140000,1569637095,2875,2870,2875,2870,1262
20231205,135900,1566015075,2875,2870,2875,2870,1508
20231205,135800,1561682860,2875,2885,2885,2875,2835
20231205,135700,1553531730,2885,2880,2885,2880,920
20231205,135600,1550882060,2875,2875,2875,2870,659
20231205,135500,1548987865,2870,2880,2885,2870,4034
20231205,135400,1537406625,2880,2880,2880,2875,1465
20231205,135300,1533187450,2880,2875,2880,2870,1052
20231205,135200,1530163445,2870,2865,2870,2860,2477
20231205,135100,1523075530,2860,2870,2870,2860,460
20231205,135000,1521757675,2865,2870,2875,2865,4373
20231205,134900,1509225155,2870,2860,2875,2860,1410
20231205,134800,1505188810,2870,2855,2870,2855,2655
20231205,134700,1497578750,2855,2870,2870,2855,9578
20231205,134600,1470189470,2870,2870,2870,2870,758
20231205,134500,1468014010,2875,2875,2880,2870,2043
20231205,134400,1462144935,2875,2880,2880,2875,1164
20231205,134300,1458798405,2880,2885,2885,2880,53
20231205,134200,1458645545,2885,2885,2885,2870,1259
20231205,134100,1455030140,2875,2885,2885,2875,4085
20231205,134000,1443283235,2890,2890,2890,2890,1244
20231205,133900,1439688075,2895,2895,2895,2895,101
20231205,133800,1439395680,2895,2895,2895,2895,438
20231205,133700,1438127670,2895,2895,2895,2895,132
20231205,133600,1437745530,2895,2895,2895,2895,47
20231205,133500,1437609465,2895,2890,2895,2890,732
20231205,133400,1435493880,2890,2895,2895,2880,185
20231205,133300,1434960855,2880,2895,2895,2880,418
20231205,133200,1433755995,2895,2895,2895,2880,129
20231205,133100,1433383890,2895,2885,2895,2885,1379
20231205,133000,1429399035,2875,2885,2890,2875,1205
20231205,132900,1425932340,2890,2885,2895,2885,908
20231205,132800,1423308265,2890,2870,2890,2870,6968
20231205,132700,1403285035,2875,2870,2875,2870,2774
20231205,132600,1395322085,2870,2880,2885,2870,11271
20231205,132500,1362955810,2880,2895,2895,2880,5353
20231205,132400,1347518520,2895,2895,2900,2890,5827
20231205,132300,1330674390,2900,2900,2900,2895,922
20231205,132200,1328003775,2900,2910,2915,2900,1010
20231205,132100,1325066615,2915,2905,2915,2905,120
20231205,132000,1324717615,2915,2910,2915,2905,396
20231205,131900,1323567185,2915,2920,2920,2900,6069
20231205,131800,1305920195,2920,2915,2920,2915,13
20231205,131700,1305882245,2920,2915,2920,2915,510
20231205,131600,1304393050,2915,2920,2920,2915,1782
20231205,131500,1299198455,2920,2920,2930,2920,481
20231205,131400,1297793925,2930,2930,2930,2930,26
20231205,131300,1297717745,2915,2940,2940,2915,692
20231205,131200,1295697040,2935,2935,2940,2935,443
20231205,131100,1294396825,2940,2940,2940,2940,0
20231205,131000,1294396825,2940,2930,2940,2930,198
20231205,130900,1293815625,2930,2930,2940,2915,1349
20231205,130800,1289873460,2940,2940,2940,2930,105
20231205,130700,1289565765,2930,2935,2935,2930,1505
20231205,130600,1285153665,2940,2945,2945,2940,3
20231205,130500,1285144835,2945,2945,2945,2935,155
20231205,130400,1284689830,2950,2950,2950,2950,2
20231205,130300,1284683930,2950,2940,2950,2940,975
20231205,130200,1281815680,2950,2950,2950,2945,466
20231205,130100,1280441040,2950,2945,2950,2945,148
20231205,130000,1280004495,2950,2940,2950,2940,4223
20231205,125900,1267567180,2945,2945,2945,2945,1535
20231205,125800,1263046605,2945,2945,2945,2945,133
20231205,125700,1262654920,2945,2945,2945,2940,311
20231205,125600,1261739480,2945,2945,2945,2945,740
20231205,125500,1259560180,2940,2945,2945,2940,476
20231205,125400,1258158385,2945,2940,2950,2940,634
20231205,125300,1256291135,2945,2945,2945,2945,1008
20231205,125200,1253322575,2945,2945,2945,2940,228
20231205,125100,1252651130,2945,2945,2945,2945,161
20231205,125000,1252176985,2945,2945,2945,2930,294
20231205,124900,1251311515,2930,2945,2945,2930,246
20231205,124800,1250589670,2945,2945,2945,2945,297
20231205,124700,1249715005,2940,2930,2945,2930,83
20231205,124600,1249471070,2945,2940,2945,2940,3862
20231205,124500,1238116785,2935,2940,2940,2935,3025
20231205,124400,1229237030,2935,2940,2940,2935,36
20231205,124300,1229131265,2940,2935,2940,2935,130
20231205,124200,1228749665,2940,2935,2940,2935,288
20231205,124100,1227904330,2935,2935,2935,2935,2
20231205,124000,1227898460,2935,2935,2935,2935,24
20231205,123900,1227828020,2935,2935,2935,2935,122
20231205,123800,1227469950,2935,2940,2940,2935,656
20231205,123700,1225543105,2940,2940,2940,2940,111
20231205,123600,1225216765,2940,2940,2940,2940,146
20231205,123500,1224787525,2940,2935,2940,2935,2526
20231205,123400,1217373210,2940,2945,2945,2940,238
20231205,123300,1216673230,2945,2945,2945,2945,0
20231205,123200,1216673230,2945,2945,2945,2945,34
20231205,123100,1216573100,2945,2945,2945,2945,47
20231205,123000,1216434685,2945,2945,2945,2945,44
20231205,122900,1216305105,2950,2945,2950,2945,2157
20231205,122800,1209952730,2945,2945,2945,2945,318
20231205,122700,1209016220,2935,2950,2950,2935,4689
20231205,122600,1195209650,2950,2950,2950,2945,203
20231205,122500,1194611435,2950,2945,2950,2945,683
20231205,122400,1192599910,2950,2945,2950,2945,64
20231205,122300,1192411425,2950,2940,2950,2940,34
20231205,122200,1192311365,2940,2940,2940,2940,0
20231205,122100,1192311365,2940,2940,2940,2940,1
20231205,122000,1192308425,2950,2945,2950,2945,2
20231205,121900,1192302530,2950,2955,2955,2930,3448
20231205,121800,1182146645,2955,2950,2955,2945,655
20231205,121700,1180214390,2950,2950,2950,2950,598
20231205,121600,1178450290,2950,2945,2950,2945,199
20231205,121500,1177863340,2945,2950,2950,2945,270
20231205,121400,1177066940,2950,2950,2950,2950,369
20231205,121300,1175978390,2950,2945,2950,2945,21
20231205,121200,1175916525,2945,2945,2945,2940,1933
20231205,121100,1170223915,2945,2945,2955,2945,119
20231205,121000,1169873270,2955,2950,2955,2950,31
20231205,120900,1169781680,2955,2950,2955,2950,484
20231205,120800,1168352870,2955,2945,2955,2945,1085
20231205,120700,1165153035,2945,2940,2945,2935,158
20231205,120600,1164688700,2940,2940,2945,2940,105
20231205,120500,1164379985,2940,2940,2940,2940,428
20231205,120400,1163121665,2940,2940,2940,2935,250
20231205,120300,1162386670,2935,2935,2935,2935,449
20231205,120200,1161068855,2935,2935,2935,2935,514
20231205,120100,1159560265,2935,2935,2935,2930,53
20231205,120000,1159404960,2930,2935,2935,2925,1361
20231205,115900,1155416935,2935,2935,2935,2935,352
20231205,115800,1154383815,2935,2935,2935,2920,305
20231205,115700,1153490200,2935,2930,2935,2920,215
20231205,115600,1152860375,2930,2925,2930,2925,2588
20231205,115500,1145280445,2925,2930,2930,2925,730
20231205,115400,1143145140,2925,2925,2925,2920,875
20231205,115300,1140586665,2925,2930,2930,2925,7
20231205,115200,1140566180,2925,2925,2925,2920,77
20231205,115100,1140340960,2930,2930,2930,2930,40
20231205,115000,1140223760,2930,2930,2930,2930,29
20231205,114900,1140138790,2930,2925,2930,2920,284
20231205,114800,1139308455,2925,2925,2925,2925,0
20231205,114700,1139308455,2925,2925,2930,2925,69
20231205,114600,1139106600,2925,2915,2925,2910,749
20231205,114500,1136923635,2915,2915,2915,2910,422
20231205,114400,1135694690,2915,2910,2915,2910,227
20231205,114300,1135034070,2915,2910,2915,2910,923
20231205,114200,1132347915,2915,2910,2915,2910,438
20231205,114100,1131072700,2915,2915,2915,2915,69
20231205,114000,1130871565,2915,2905,2915,2905,1353
20231205,113900,1126932645,2910,2915,2915,2905,127
20231205,113800,1126563220,2915,2920,2920,2910,507
20231205,113700,1125084890,2925,2925,2925,2920,135
20231205,113600,1124690075,2925,2925,2925,2915,124
20231205,113500,1124328375,2925,2920,2925,2920,803
20231205,113400,1121983020,2920,2910,2920,2910,481
20231205,113300,1120581845,2910,2915,2915,2905,102
20231205,113200,1120285270,2915,2915,2920,2890,14878
20231205,113100,1077181100,2915,2905,2915,2905,875
20231205,113000,1074638315,2925,2945,2945,2900,11556
20231205,112900,1041054150,2940,2935,2945,2925,1031
20231205,112800,1038030500,2940,2930,2940,2925,1875
20231205,112700,1032529365,2935,2935,2935,2930,41
20231205,112600,1032409035,2935,2930,2940,2930,1704
20231205,112500,1027407035,2935,2930,2935,2920,3465
20231205,112400,1017263545,2930,2930,2930,2925,499
20231205,112300,1015803395,2930,2930,2935,2930,200
20231205,112200,1015217345,2935,2930,2940,2930,1138
20231205,112100,1011882840,2940,2940,2940,2940,448
20231205,112000,1010565720,2935,2935,2940,2935,112
20231205,111900,1010236450,2940,2930,2940,2925,2110
20231205,111800,1004062350,2935,2935,2940,2925,2512
20231205,111700,996701410,2935,2940,2945,2935,547
20231205,111600,995095225,2940,2945,2950,2940,3301
20231205,111500,985381200,2945,2945,2950,2945,167
20231205,111400,984888775,2950,2945,2950,2945,335
20231205,111300,983901700,2945,2945,2945,2945,328
20231205,111200,982935740,2945,2950,2950,2945,416
20231205,111100,981710610,2950,2945,2950,2945,462
20231205,111000,980349920,2945,2945,2945,2945,231
20231205,110900,979669625,2945,2945,2950,2945,2437
20231205,110800,972491930,2950,2950,2950,2950,1
20231205,110700,972488980,2945,2950,2950,2940,727
20231205,110600,970349120,2950,2950,2950,2945,35
20231205,110500,970245945,2950,2950,2950,2950,0
20231205,110400,970245945,2950,2945,2950,2945,411
20231205,110300,969033550,2945,2950,2950,2945,185
20231205,110200,968488720,2950,2945,2950,2940,39
20231205,110100,968373695,2940,2945,2945,2940,1527
20231205,110000,963876700,2950,2950,2950,2945,1256
20231205,105900,960175785,2950,2945,2955,2945,144
20231205,105800,959750535,2945,2950,2960,2945,1844
20231205,105700,954300430,2950,2950,2950,2950,57
20231205,105600,954132280,2950,2955,2960,2950,1224
20231205,105500,950520770,2955,2960,2960,2955,170
20231205,105400,950017920,2965,2945,2965,2945,1259
20231205,105300,946305240,2950,2965,2965,2950,4420
20231205,105200,933250240,2965,2970,2970,2965,716
20231205,105100,931126800,2970,2970,2970,2970,0
20231205,105000,931126800,2970,2970,2970,2970,1
20231205,104900,931123830,2970,2965,2970,2965,96
20231205,104800,930839165,2965,2965,2970,2965,164
20231205,104700,930352845,2970,2970,2970,2965,186
20231205,104600,929800675,2970,2970,2970,2970,2
20231205,104500,929794735,2960,2970,2970,2960,9
20231205,104400,929768055,2970,2960,2970,2960,61
20231205,104300,929587175,2965,2975,2975,2960,158
20231205,104200,929117210,2975,2975,2980,2955,2634
20231205,104100,921324505,2975,2965,2980,2965,912
20231205,104000,918618585,2965,2970,2980,2965,1108
20231205,103900,915331840,2980,2965,2980,2965,437
20231205,103800,914035510,2980,2975,2985,2975,142
20231205,103700,913612920,2975,2975,2975,2975,165
20231205,103600,913122045,2975,2975,2980,2965,1058
20231205,103500,909984315,2965,2985,2985,2965,373
20231205,103400,908877135,2990,2990,2990,2985,89
20231205,103300,908611160,2970,2985,2990,2970,692
20231205,103200,906552015,2985,2985,2990,2970,45
20231205,103100,906417795,2990,2980,2990,2975,355
20231205,103000,905359630,2985,2980,2985,2980,190
20231205,102900,904793405,2980,2970,2980,2970,3459
20231205,102800,894518130,2975,2970,2980,2970,1093
20231205,102700,891271820,2970,3000,3000,2970,507
20231205,102600,889758060,2995,2990,3000,2990,686
20231205,102500,887703675,2995,2975,2995,2975,1214
20231205,102400,884085050,2980,2995,2995,2980,922
20231205,102300,881333855,2995,2995,2995,2990,86
20231205,102200,881076685,2990,2985,3000,2985,449
20231205,102100,879730460,3000,2990,3000,2985,2692
20231205,102000,871669725,2990,2995,2995,2990,1121
20231205,101900,868316135,2990,2990,2995,2985,4532
20231205,101800,854751705,2985,2980,2985,2975,2097
20231205,101700,848493810,2985,2980,2985,2980,2389
20231205,101600,841372390,2980,2960,2980,2960,934
20231205,101500,838589775,2980,2980,2980,2960,800
20231205,101400,836221495,2980,2980,2980,2960,577
20231205,101300,834502615,2980,2975,2980,2975,2574
20231205,101200,826843190,2955,2975,2975,2955,835
20231205,101100,824363620,2975,2960,2975,2950,2239
20231205,101000,817715575,2960,2965,2970,2950,78
20231205,100900,817484695,2970,2950,2970,2940,3588
20231205,100800,806876610,2950,2940,2950,2930,2179
20231205,100700,800476440,2955,2945,2955,2940,589
20231205,100600,798739235,2950,2950,2950,2945,314
20231205,100500,797814435,2945,2955,2955,2945,4207
20231205,100400,785404845,2955,2965,2965,2950,1047
20231205,100300,782311185,2955,2970,2970,2955,656
20231205,100200,780370325,2970,2970,2980,2955,1557
20231205,100100,775752295,2980,2975,2980,2970,1429
20231205,100000,771499255,2975,2955,2975,2950,332
20231205,095900,770515660,2960,2965,2975,2960,1823
20231205,095800,765111910,2975,2975,2975,2970,1825
20231205,095700,759689035,2975,2960,2975,2960,1225
20231205,095600,756055175,2960,2970,2975,2950,5568
20231205,095500,739604590,2975,2980,2980,2970,397
20231205,095400,738423620,2980,2980,2980,2980,9
20231205,095300,738396800,2980,2980,2980,2970,345
20231205,095200,737369200,2980,2980,2980,2980,272
20231205,095100,736558640,2970,2980,2980,2970,133
20231205,095000,736162415,2980,2970,2980,2970,977
20231205,094900,733259190,2970,2980,2985,2970,1137
20231205,094800,729874155,2985,2985,2985,2980,602
20231205,094700,728077900,2985,2980,2985,2975,2254
20231205,094600,721358750,2980,2975,2980,2975,833
20231205,094500,718880420,2980,2970,2980,2970,2044
20231205,094400,712804530,2970,2960,2980,2960,1615
20231205,094300,708020445,2960,2950,2960,2945,9369
20231205,094200,680424560,2950,2950,2950,2940,843
20231205,094100,677938050,2950,2945,2950,2940,359
20231205,094000,676880895,2950,2955,2955,2950,738
20231205,093900,674703370,2955,2950,2960,2950,701
20231205,093800,672633640,2955,2970,2970,2950,491
20231205,093700,671180450,2970,2945,2980,2945,7044
20231205,093600,650395285,2945,2940,2945,2935,1506
20231205,093500,645971425,2940,2940,2950,2940,1294
20231205,093400,642162430,2950,2950,2950,2945,339
20231205,093300,641163680,2950,2930,2950,2930,7522
20231205,093200,619080095,2915,2925,2925,2915,4623
20231205,093100,605599050,2920,2930,2930,2905,7623
20231205,093000,583388340,2930,2930,2930,2920,1023
20231205,092900,580396635,2930,2930,2935,2925,1114
20231205,092800,577132820,2930,2950,2950,2920,8195
20231205,092700,553148510,2935,2930,2940,2930,3532
20231205,092600,542773290,2940,2955,2955,2925,6317
20231205,092500,524259140,2955,2950,2955,2945,498
20231205,092400,522789285,2955,2945,2955,2945,68
20231205,092300,522588470,2955,2955,2960,2950,539
20231205,092200,520997240,2955,2950,2960,2950,1379
20231205,092100,516926755,2950,2955,2960,2940,2195
20231205,092000,510445605,2960,2945,2960,2945,7529
20231205,091900,488252280,2945,2945,2945,2935,1059
20231205,091800,485134350,2945,2945,2945,2930,5076
20231205,091700,470239795,2945,2945,2945,2945,101
20231205,091600,469942350,2945,2960,2960,2935,967
20231205,091500,467102395,2945,2955,2985,2945,3862
20231205,091400,455710135,2955,2965,2965,2950,1854
20231205,091300,450234990,2965,2980,2990,2965,4775
20231205,091200,435982975,2990,2935,2995,2935,15710
20231205,091100,389524645,2945,2955,2965,2945,3578
20231205,091000,378969830,2965,2995,2995,2945,3689
20231205,090900,368020500,2995,2965,2995,2960,7253
20231205,090800,346411070,2975,3045,3045,2970,8634
20231205,090700,320441380,3040,2925,3040,2925,14693
20231205,090600,276848400,2925,2925,2930,2910,2569
20231205,090500,269345240,2925,2860,2945,2860,12191
20231205,090400,233923300,2860,2890,2895,2860,11929
20231205,090300,199466700,2770,2770,2770,2770,0
20231205,090200,199466700,2770,2980,2980,2770,38176
20231205,090100,88606795,2985,2995,3000,2950,12748
20231205,090000,50646190,2990,3010,3010,2990,16428