stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,213300,989293899,1017,1017,1017,1017,4014
20231205,213200,989293899,1017,1017,1017,1017,0
20231205,213100,989293899,1017,1017,1017,1017,0
20231205,213000,989293899,1017,1017,1017,1017,0
20231205,212900,989293899,1017,1017,1017,1017,0
20231205,212800,989293899,1017,1017,1017,1017,0
20231205,212700,989293899,1017,1017,1017,1017,0
20231205,212600,989293899,1017,1017,1017,1017,0
20231205,212500,989293899,1017,1017,1017,1017,0
20231205,212400,989293899,1017,1017,1017,1017,0
20231205,212300,989293899,1017,1017,1017,1017,0
20231205,212200,989293899,1017,1017,1017,1017,0
20231205,212100,989293899,1017,1017,1017,1017,0
20231205,212000,989293899,1017,1017,1017,1017,0
20231205,211900,989293899,1017,1017,1017,1017,0
20231205,211800,989293899,1017,1017,1017,1017,0
20231205,211700,989293899,1017,1017,1017,1017,0
20231205,211600,989293899,1017,1017,1017,1017,0
20231205,211500,989293899,1017,1017,1017,1017,0
20231205,211400,989293899,1017,1017,1017,1017,0
20231205,211300,989293899,1017,1017,1017,1017,0
20231205,211200,989293899,1017,1017,1017,1017,0
20231205,211100,989293899,1017,1017,1017,1017,0
20231205,211000,989293899,1017,1017,1017,1017,0
20231205,210900,989293899,1017,1017,1017,1017,0
20231205,210800,989293899,1017,1017,1017,1017,0
20231205,210700,989293899,1017,1017,1017,1017,0
20231205,210600,989293899,1017,1017,1017,1017,0
20231205,210500,989293899,1017,1017,1017,1017,0
20231205,210400,989293899,1017,1017,1017,1017,0
20231205,210300,989293899,1017,1017,1017,1017,4014
20231205,210200,989293899,1017,1017,1017,1017,0
20231205,210100,989293899,1017,1017,1017,1017,0
20231205,210000,989293899,1017,1017,1017,1017,0
20231205,205900,989293899,1017,1017,1017,1017,0
20231205,205800,989293899,1017,1017,1017,1017,0
20231205,205700,989293899,1017,1017,1017,1017,0
20231205,205600,989293899,1017,1017,1017,1017,0
20231205,205500,989293899,1017,1017,1017,1017,0
20231205,205400,989293899,1017,1017,1017,1017,0
20231205,205300,989293899,1017,1017,1017,1017,0
20231205,205200,989293899,1017,1017,1017,1017,0
20231205,205100,989293899,1017,1017,1017,1017,0
20231205,205000,989293899,1017,1017,1017,1017,0
20231205,204900,989293899,1017,1017,1017,1017,0
20231205,204800,989293899,1017,1017,1017,1017,0
20231205,204700,989293899,1017,1017,1017,1017,0
20231205,204600,989293899,1017,1017,1017,1017,0
20231205,204500,989293899,1017,1017,1017,1017,0
20231205,204400,989293899,1017,1017,1017,1017,0
20231205,204300,989293899,1017,1017,1017,1017,0
20231205,204200,989293899,1017,1017,1017,1017,0
20231205,204100,989293899,1017,1017,1017,1017,0
20231205,204000,989293899,1017,1017,1017,1017,0
20231205,203900,989293899,1017,1017,1017,1017,0
20231205,203800,989293899,1017,1017,1017,1017,0
20231205,203700,989293899,1017,1017,1017,1017,0
20231205,203600,989293899,1017,1017,1017,1017,0
20231205,203500,989293899,1017,1017,1017,1017,0
20231205,203400,989293899,1017,1017,1017,1017,0
20231205,203300,989293899,1017,1017,1017,1017,4014
20231205,203200,989293899,1017,1017,1017,1017,0
20231205,203100,989293899,1017,1017,1017,1017,0
20231205,203000,989293899,1017,1017,1017,1017,0
20231205,202900,989293899,1017,1017,1017,1017,0
20231205,202800,989293899,1017,1017,1017,1017,0
20231205,202700,989293899,1017,1017,1017,1017,0
20231205,202600,989293899,1017,1017,1017,1017,0
20231205,202500,989293899,1017,1017,1017,1017,0
20231205,202400,989293899,1017,1017,1017,1017,0
20231205,202300,989293899,1017,1017,1017,1017,0
20231205,202200,989293899,1017,1017,1017,1017,0
20231205,202100,989293899,1017,1017,1017,1017,0
20231205,202000,989293899,1017,1017,1017,1017,0
20231205,201900,989293899,1017,1017,1017,1017,0
20231205,201800,989293899,1017,1017,1017,1017,0
20231205,201700,989293899,1017,1017,1017,1017,0
20231205,201600,989293899,1017,1017,1017,1017,0
20231205,201500,989293899,1017,1017,1017,1017,0
20231205,201400,989293899,1017,1017,1017,1017,0
20231205,201300,989293899,1017,1017,1017,1017,0
20231205,201200,989293899,1017,1017,1017,1017,0
20231205,201100,989293899,1017,1017,1017,1017,0
20231205,201000,989293899,1017,1017,1017,1017,0
20231205,200900,989293899,1017,1017,1017,1017,0
20231205,200800,989293899,1017,1017,1017,1017,0
20231205,200700,989293899,1017,1017,1017,1017,0
20231205,200600,989293899,1017,1017,1017,1017,0
20231205,200500,989293899,1017,1017,1017,1017,0
20231205,200400,989293899,1017,1017,1017,1017,0
20231205,200300,989293899,1017,1017,1017,1017,4014
20231205,200200,989293899,1017,1017,1017,1017,0
20231205,200100,989293899,1017,1017,1017,1017,0
20231205,200000,989293899,1017,1017,1017,1017,0
20231205,195900,989293899,1017,1017,1017,1017,0
20231205,195800,989293899,1017,1017,1017,1017,0
20231205,195700,989293899,1017,1017,1017,1017,0
20231205,195600,989293899,1017,1017,1017,1017,0
20231205,195500,989293899,1017,1017,1017,1017,0
20231205,195400,989293899,1017,1017,1017,1017,0
20231205,195300,989293899,1017,1017,1017,1017,0
20231205,195200,989293899,1017,1017,1017,1017,0
20231205,195100,989293899,1017,1017,1017,1017,0
20231205,195000,989293899,1017,1017,1017,1017,0
20231205,194900,989293899,1017,1017,1017,1017,0
20231205,194800,989293899,1017,1017,1017,1017,0
20231205,194700,989293899,1017,1017,1017,1017,0
20231205,194600,989293899,1017,1017,1017,1017,0
20231205,194500,989293899,1017,1017,1017,1017,0
20231205,194400,989293899,1017,1017,1017,1017,0
20231205,194300,989293899,1017,1017,1017,1017,0
20231205,194200,989293899,1017,1017,1017,1017,0
20231205,194100,989293899,1017,1017,1017,1017,0
20231205,194000,989293899,1017,1017,1017,1017,0
20231205,193900,989293899,1017,1017,1017,1017,0
20231205,193800,989293899,1017,1017,1017,1017,0
20231205,193700,989293899,1017,1017,1017,1017,0
20231205,193600,989293899,1017,1017,1017,1017,0
20231205,193500,989293899,1017,1017,1017,1017,0
20231205,193400,989293899,1017,1017,1017,1017,0
20231205,193300,989293899,1017,1017,1017,1017,4014
20231205,193200,989293899,1017,1017,1017,1017,0
20231205,193100,989293899,1017,1017,1017,1017,0
20231205,193000,989293899,1017,1017,1017,1017,0
20231205,192900,989293899,1017,1017,1017,1017,0
20231205,192800,989293899,1017,1017,1017,1017,0
20231205,192700,989293899,1017,1017,1017,1017,0
20231205,192600,989293899,1017,1017,1017,1017,0
20231205,192500,989293899,1017,1017,1017,1017,0
20231205,192400,989293899,1017,1017,1017,1017,0
20231205,192300,989293899,1017,1017,1017,1017,0
20231205,192200,989293899,1017,1017,1017,1017,0
20231205,192100,989293899,1017,1017,1017,1017,0
20231205,192000,989293899,1017,1017,1017,1017,0
20231205,191900,989293899,1017,1017,1017,1017,0
20231205,191800,989293899,1017,1017,1017,1017,0
20231205,191700,989293899,1017,1017,1017,1017,0
20231205,191600,989293899,1017,1017,1017,1017,0
20231205,191500,989293899,1017,1017,1017,1017,0
20231205,191400,989293899,1017,1017,1017,1017,0
20231205,191300,989293899,1017,1017,1017,1017,0
20231205,191200,989293899,1017,1017,1017,1017,0
20231205,191100,989293899,1017,1017,1017,1017,0
20231205,191000,989293899,1017,1017,1017,1017,0
20231205,190900,989293899,1017,1017,1017,1017,0
20231205,190800,989293899,1017,1017,1017,1017,0
20231205,190700,989293899,1017,1017,1017,1017,0
20231205,190600,989293899,1017,1017,1017,1017,0
20231205,190500,989293899,1017,1017,1017,1017,0
20231205,190400,989293899,1017,1017,1017,1017,0
20231205,190300,989293899,1017,1017,1017,1017,4014
20231205,190200,989293899,1017,1017,1017,1017,0
20231205,190100,989293899,1017,1017,1017,1017,0
20231205,190000,989293899,1017,1017,1017,1017,0
20231205,185900,989293899,1017,1017,1017,1017,0
20231205,185800,989293899,1017,1017,1017,1017,0
20231205,185700,989293899,1017,1017,1017,1017,0
20231205,185600,989293899,1017,1017,1017,1017,0
20231205,185500,989293899,1017,1017,1017,1017,0
20231205,185400,989293899,1017,1017,1017,1017,0
20231205,185300,989293899,1017,1017,1017,1017,0
20231205,185200,989293899,1017,1017,1017,1017,0
20231205,185100,989293899,1017,1017,1017,1017,0
20231205,185000,989293899,1017,1017,1017,1017,0
20231205,184900,989293899,1017,1017,1017,1017,0
20231205,184800,989293899,1017,1017,1017,1017,0
20231205,184700,989293899,1017,1017,1017,1017,0
20231205,184600,989293899,1017,1017,1017,1017,0
20231205,184500,989293899,1017,1017,1017,1017,0
20231205,184400,989293899,1017,1017,1017,1017,0
20231205,184300,989293899,1017,1017,1017,1017,0
20231205,184200,989293899,1017,1017,1017,1017,0
20231205,184100,989293899,1017,1017,1017,1017,0
20231205,184000,989293899,1017,1017,1017,1017,0
20231205,183900,989293899,1017,1017,1017,1017,0
20231205,183800,989293899,1017,1017,1017,1017,0
20231205,183700,989293899,1017,1017,1017,1017,0
20231205,183600,989293899,1017,1017,1017,1017,0
20231205,183500,989293899,1017,1017,1017,1017,0
20231205,183400,989293899,1017,1017,1017,1017,0
20231205,183300,989293899,1017,1017,1017,1017,4014
20231205,183200,989293899,1017,1017,1017,1017,0
20231205,183100,989293899,1017,1017,1017,1017,0
20231205,183000,989293899,1017,1017,1017,1017,0
20231205,182900,989293899,1017,1017,1017,1017,0
20231205,182800,989293899,1017,1017,1017,1017,0
20231205,182700,989293899,1017,1017,1017,1017,0
20231205,182600,989293899,1017,1017,1017,1017,0
20231205,182500,989293899,1017,1017,1017,1017,0
20231205,182400,989293899,1017,1017,1017,1017,0
20231205,182300,989293899,1017,1017,1017,1017,0
20231205,182200,989293899,1017,1017,1017,1017,0
20231205,182100,989293899,1017,1017,1017,1017,0
20231205,182000,989293899,1017,1017,1017,1017,0
20231205,181900,989293899,1017,1017,1017,1017,0
20231205,181800,989293899,1017,1017,1017,1017,0
20231205,181700,989293899,1017,1017,1017,1017,0
20231205,181600,989293899,1017,1017,1017,1017,0
20231205,181500,989293899,1017,1017,1017,1017,0
20231205,181400,989293899,1017,1017,1017,1017,0
20231205,181300,989293899,1017,1017,1017,1017,0
20231205,181200,989293899,1017,1017,1017,1017,0
20231205,181100,989293899,1017,1017,1017,1017,0
20231205,181000,989293899,1017,1017,1017,1017,0
20231205,180900,989293899,1017,1017,1017,1017,0
20231205,180800,989293899,1017,1017,1017,1017,0
20231205,180700,989293899,1017,1017,1017,1017,0
20231205,180600,989293899,1017,1017,1017,1017,0
20231205,180500,989293899,1017,1017,1017,1017,0
20231205,180400,989293899,1017,1017,1017,1017,0
20231205,180300,989293899,1017,1017,1017,1017,4014
20231205,180200,989293899,1017,1017,1017,1017,0
20231205,180100,989293899,1017,1017,1017,1017,0
20231205,180000,989293899,1017,1017,1017,1017,0
20231205,175900,989293899,1017,1017,1017,1017,0
20231205,175800,989293899,1017,1017,1017,1017,0
20231205,175700,989293899,1017,1017,1017,1017,0
20231205,175600,989293899,1017,1017,1017,1017,0
20231205,175500,989293899,1017,1017,1017,1017,0
20231205,175400,989293899,1017,1017,1017,1017,0
20231205,175300,989293899,1017,1017,1017,1017,0
20231205,175200,989293899,1017,1017,1017,1017,0
20231205,175100,989293899,1017,1017,1017,1017,0
20231205,175000,989293899,1017,1017,1017,1017,0
20231205,174900,989293899,1017,1017,1017,1017,0
20231205,174800,989293899,1017,1017,1017,1017,0
20231205,174700,989293899,1017,1017,1017,1017,0
20231205,174600,989293899,1017,1017,1017,1017,0
20231205,174500,989293899,1017,1017,1017,1017,0
20231205,174400,989293899,1017,1017,1017,1017,0
20231205,174300,989293899,1017,1017,1017,1017,0
20231205,174200,989293899,1017,1017,1017,1017,0
20231205,174100,989293899,1017,1017,1017,1017,0
20231205,174000,989293899,1017,1017,1017,1017,0
20231205,173900,989293899,1017,1017,1017,1017,0
20231205,173800,989293899,1017,1017,1017,1017,0
20231205,173700,989293899,1017,1017,1017,1017,0
20231205,173600,989293899,1017,1017,1017,1017,0
20231205,173500,989293899,1017,1017,1017,1017,0
20231205,173400,989293899,1017,1017,1017,1017,0
20231205,173300,989293899,1017,1017,1017,1017,4014
20231205,173200,989293899,1017,1017,1017,1017,0
20231205,173100,989293899,1017,1017,1017,1017,0
20231205,173000,989293899,1017,1017,1017,1017,0
20231205,172900,989293899,1017,1017,1017,1017,0
20231205,172800,989293899,1017,1017,1017,1017,0
20231205,172700,989293899,1017,1017,1017,1017,0
20231205,172600,989293899,1017,1017,1017,1017,0
20231205,172500,989293899,1017,1017,1017,1017,0
20231205,172400,989293899,1017,1017,1017,1017,0
20231205,172300,989293899,1017,1017,1017,1017,0
20231205,172200,989293899,1017,1017,1017,1017,0
20231205,172100,989293899,1017,1017,1017,1017,0
20231205,172000,989293899,1017,1017,1017,1017,0
20231205,171900,989293899,1017,1017,1017,1017,0
20231205,171800,989293899,1017,1017,1017,1017,0
20231205,171700,989293899,1017,1017,1017,1017,0
20231205,171600,989293899,1017,1017,1017,1017,0
20231205,171500,989293899,1017,1017,1017,1017,0
20231205,171400,989293899,1017,1017,1017,1017,0
20231205,171300,989293899,1017,1017,1017,1017,0
20231205,171200,989293899,1017,1017,1017,1017,0
20231205,171100,989293899,1017,1017,1017,1017,0
20231205,171000,989293899,1017,1017,1017,1017,0
20231205,170900,989293899,1017,1017,1017,1017,0
20231205,170800,989293899,1017,1017,1017,1017,0
20231205,170700,989293899,1017,1017,1017,1017,0
20231205,170600,989293899,1017,1017,1017,1017,0
20231205,170500,989293899,1017,1017,1017,1017,0
20231205,170400,989293899,1017,1017,1017,1017,0
20231205,170300,989293899,1017,1017,1017,1017,4014
20231205,170200,989293899,1017,1017,1017,1017,0
20231205,170100,989293899,1017,1017,1017,1017,0
20231205,170000,989293899,1017,1017,1017,1017,0
20231205,165900,989293899,1017,1017,1017,1017,0
20231205,165800,989293899,1017,1017,1017,1017,0
20231205,165700,989293899,1017,1017,1017,1017,0
20231205,165600,989293899,1017,1017,1017,1017,0
20231205,165500,989293899,1017,1017,1017,1017,0
20231205,165400,989293899,1017,1017,1017,1017,0
20231205,165300,989293899,1017,1017,1017,1017,0
20231205,165200,989293899,1017,1017,1017,1017,0
20231205,165100,989293899,1017,1017,1017,1017,0
20231205,165000,989293899,1017,1017,1017,1017,0
20231205,164900,989293899,1017,1017,1017,1017,0
20231205,164800,989293899,1017,1017,1017,1017,0
20231205,164700,989293899,1017,1017,1017,1017,0
20231205,164600,989293899,1017,1017,1017,1017,0
20231205,164500,989293899,1017,1017,1017,1017,0
20231205,164400,989293899,1017,1017,1017,1017,0
20231205,164300,989293899,1017,1017,1017,1017,0
20231205,164200,989293899,1017,1017,1017,1017,0
20231205,164100,989293899,1017,1017,1017,1017,0
20231205,164000,989293899,1017,1017,1017,1017,0
20231205,163900,989293899,1017,1017,1017,1017,0
20231205,163800,989293899,1017,1017,1017,1017,0
20231205,163700,989293899,1017,1017,1017,1017,0
20231205,163600,989293899,1017,1017,1017,1017,0
20231205,163500,989293899,1017,1017,1017,1017,0
20231205,163400,989293899,1017,1017,1017,1017,0
20231205,163300,989293899,1017,1017,1017,1017,4014
20231205,163200,989293899,1017,1017,1017,1017,0
20231205,163100,989293899,1017,1017,1017,1017,0
20231205,163000,989293899,1017,1017,1017,1017,0
20231205,162900,989293899,1017,1017,1017,1017,0
20231205,162800,989293899,1017,1017,1017,1017,0
20231205,162700,989293899,1017,1017,1017,1017,0
20231205,162600,989293899,1017,1017,1017,1017,0
20231205,162500,989293899,1017,1017,1017,1017,0
20231205,162400,989293899,1017,1017,1017,1017,0
20231205,162300,989293899,1017,1017,1017,1017,0
20231205,162200,989293899,1017,1017,1017,1017,0
20231205,162100,989293899,1017,1017,1017,1017,0
20231205,162000,989293899,1017,1017,1017,1017,0
20231205,161900,989293899,1017,1017,1017,1017,0
20231205,161800,989293899,1017,1017,1017,1017,0
20231205,161700,989293899,1017,1017,1017,1017,0
20231205,161600,989293899,1017,1017,1017,1017,0
20231205,161500,989293899,1017,1017,1017,1017,0
20231205,161400,989293899,1017,1017,1017,1017,0
20231205,161300,989293899,1017,1017,1017,1017,0
20231205,161200,989293899,1017,1017,1017,1017,0
20231205,161100,989293899,1017,1017,1017,1017,0
20231205,161000,989293899,1017,1017,1017,1017,0
20231205,160900,989293899,1017,1017,1017,1017,0
20231205,160800,989293899,1017,1017,1017,1017,0
20231205,160700,989293899,1017,1017,1017,1017,0
20231205,160600,989293899,1017,1017,1017,1017,0
20231205,160500,989293899,1017,1017,1017,1017,0
20231205,160400,989293899,1017,1017,1017,1017,0
20231205,160300,989293899,1017,1017,1017,1017,4014
20231205,160200,989293899,1017,1017,1017,1017,0
20231205,160100,989293899,1017,1017,1017,1017,0
20231205,160000,989293899,1017,1017,1017,1017,0
20231205,155900,989293899,1017,1017,1017,1017,0
20231205,155800,989293899,1017,1017,1017,1017,0
20231205,155700,989293899,1017,1017,1017,1017,0
20231205,155600,989293899,1017,1017,1017,1017,0
20231205,155500,989293899,1017,1017,1017,1017,0
20231205,155400,989293899,1017,1017,1017,1017,0
20231205,155300,989293899,1017,1017,1017,1017,0
20231205,155200,989293899,1017,1017,1017,1017,0
20231205,155100,989293899,1017,1017,1017,1017,0
20231205,155000,989293899,1017,1017,1017,1017,0
20231205,154900,989293899,1017,1017,1017,1017,0
20231205,154800,989293899,1017,1017,1017,1017,0
20231205,154700,989293899,1017,1017,1017,1017,0
20231205,154600,989293899,1017,1017,1017,1017,0
20231205,154500,989293899,1017,1017,1017,1017,0
20231205,154400,989293899,1017,1017,1017,1017,0
20231205,154300,989293899,1017,1017,1017,1017,0
20231205,154200,989293899,1017,1017,1017,1017,0
20231205,154100,989293899,1017,1017,1017,1017,0
20231205,154000,989293899,1017,1017,1017,1017,0
20231205,153900,989293899,1017,1017,1017,1017,0
20231205,153800,989293899,1017,1017,1017,1017,0
20231205,153700,989293899,1017,1017,1017,1017,0
20231205,153600,989293899,1017,1017,1017,1017,0
20231205,153500,989293899,1017,1017,1017,1017,0
20231205,153400,989293899,1017,1017,1017,1017,0
20231205,153300,989293899,1017,1017,1017,1017,4014
20231205,153200,989293899,1017,1017,1017,1017,0
20231205,153100,989293899,1017,1017,1017,1017,0
20231205,153000,989293899,1017,1017,1017,1017,4014
20231205,152900,985211661,1014,1014,1014,1014,0
20231205,152800,985211661,1014,1014,1014,1014,0
20231205,152700,985211661,1014,1014,1014,1014,0
20231205,152600,985211661,1014,1014,1014,1014,0
20231205,152500,985211661,1014,1014,1014,1014,0
20231205,152400,985211661,1014,1014,1014,1014,0
20231205,152300,985211661,1014,1014,1014,1014,0
20231205,152200,985211661,1014,1014,1014,1014,0
20231205,152100,985211661,1014,1014,1014,1014,0
20231205,152000,985211661,1014,1014,1014,1014,0
20231205,151900,985211661,1014,1014,1017,1014,3472
20231205,151800,981691002,1017,1014,1017,1013,6630
20231205,151700,974967593,1014,1015,1015,1014,7385
20231205,151600,967479193,1015,1015,1015,1014,2652
20231205,151500,964789184,1015,1014,1016,1014,3826
20231205,151400,960908653,1014,1017,1017,1014,10354
20231205,151300,950403026,1016,1016,1017,1016,4757
20231205,151200,945569911,1017,1016,1017,1016,10748
20231205,151100,934649433,1015,1014,1015,1014,3785
20231205,151000,930808056,1015,1015,1015,1014,1939
20231205,150900,928840247,1015,1015,1015,1014,1940
20231205,150800,926872397,1015,1015,1016,1015,2529
20231205,150700,924305461,1015,1015,1015,1014,3948
20231205,150600,920298332,1015,1015,1015,1014,2361
20231205,150500,917904067,1015,1016,1016,1015,9566
20231205,150400,908194576,1016,1016,1016,1015,1765
20231205,150300,906403048,1017,1015,1017,1014,3924
20231205,150200,902417782,1015,1015,1015,1014,1525
20231205,150100,900870107,1015,1016,1016,1014,12141
20231205,150000,888558144,1016,1016,1017,1014,83762
20231205,145900,803542523,1016,1017,1017,1016,2770
20231205,145800,800726433,1017,1017,1017,1017,247
20231205,145700,800475234,1017,1017,1018,1017,736
20231205,145600,799726717,1017,1018,1018,1017,125
20231205,145500,799599568,1017,1017,1018,1017,971
20231205,145400,798612055,1018,1018,1018,1017,10745
20231205,145300,787683045,1018,1018,1018,1018,1974
20231205,145200,785673513,1018,1018,1018,1017,4197
20231205,145100,781404157,1019,1019,1019,1019,229
20231205,145000,781170806,1019,1019,1019,1019,1
20231205,144900,781169787,1019,1019,1019,1019,511
20231205,144800,780649078,1019,1019,1019,1017,31101
20231205,144700,749005863,1019,1019,1019,1019,355
20231205,144600,748644118,1019,1019,1019,1018,1211
20231205,144500,747410200,1018,1018,1018,1018,63
20231205,144400,747346066,1019,1019,1019,1019,733
20231205,144300,746599139,1019,1019,1019,1019,25
20231205,144200,746573664,1019,1018,1019,1018,751
20231205,144100,745809053,1018,1018,1018,1018,3200
20231205,144000,742551453,1019,1019,1019,1019,52
20231205,143900,742498465,1018,1018,1018,1018,951
20231205,143800,741530347,1019,1019,1019,1018,3514
20231205,143700,737951356,1019,1018,1019,1018,68
20231205,143600,737882118,1019,1019,1019,1018,94
20231205,143500,737786420,1019,1019,1019,1019,5
20231205,143400,737781325,1019,1019,1019,1019,6282
20231205,143300,731379967,1019,1019,1019,1019,2840
20231205,143200,728486007,1019,1019,1019,1018,82
20231205,143100,728402454,1018,1018,1018,1018,200
20231205,143000,728198854,1018,1018,1018,1018,0
20231205,142900,728198854,1018,1018,1018,1018,14062
20231205,142800,713883738,1019,1019,1019,1019,108
20231205,142700,713773686,1019,1019,1019,1019,2742
20231205,142600,710979588,1019,1019,1019,1019,1101
20231205,142500,709857669,1018,1018,1018,1018,1
20231205,142400,709856651,1019,1020,1020,1019,73
20231205,142300,709782263,1019,1019,1019,1019,122
20231205,142200,709657945,1019,1020,1020,1019,12
20231205,142100,709645707,1020,1020,1020,1020,0
20231205,142000,709645707,1020,1020,1020,1020,1664
20231205,141900,707948427,1021,1021,1021,1021,456
20231205,141800,707482851,1021,1019,1021,1018,5240
20231205,141700,702141107,1019,1019,1019,1019,233
20231205,141600,701903680,1019,1020,1020,1019,9481
20231205,141500,692242531,1020,1020,1020,1019,1289
20231205,141400,690928652,1020,1020,1020,1020,555
20231205,141300,690362552,1020,1020,1020,1020,111
20231205,141200,690249332,1020,1020,1020,1020,950
20231205,141100,689280332,1020,1020,1020,1020,2
20231205,141000,689278292,1020,1020,1020,1020,5
20231205,140900,689273192,1020,1020,1020,1020,0
20231205,140800,689273192,1020,1020,1020,1020,1243
20231205,140700,688005332,1020,1020,1020,1020,3637
20231205,140600,684295592,1020,1020,1020,1020,108
20231205,140500,684185432,1020,1020,1020,1020,59
20231205,140400,684125252,1020,1020,1020,1020,138
20231205,140300,683984492,1019,1019,1019,1019,2180
20231205,140200,681763072,1019,1020,1020,1019,28
20231205,140100,681734535,1020,1020,1020,1020,0
20231205,140000,681734535,1020,1020,1020,1020,22
20231205,135900,681712095,1020,1020,1020,1019,2022
20231205,135800,679649674,1019,1020,1020,1019,615
20231205,135700,679022554,1020,1020,1020,1020,33
20231205,135600,678988894,1020,1020,1020,1020,0
20231205,135500,678988894,1020,1020,1020,1020,580
20231205,135400,678397294,1020,1020,1020,1020,52
20231205,135300,678344254,1020,1020,1020,1019,6400
20231205,135200,671819848,1020,1021,1021,1020,480
20231205,135100,671329776,1020,1020,1020,1019,2929
20231205,135000,668342513,1020,1020,1020,1020,0
20231205,134900,668342513,1020,1020,1020,1020,1213
20231205,134800,667105253,1020,1020,1020,1020,503
20231205,134700,666592193,1020,1020,1020,1020,2804
20231205,134600,663732113,1020,1020,1020,1020,850
20231205,134500,662865113,1020,1020,1020,1020,3010
20231205,134400,659794913,1020,1020,1020,1020,50
20231205,134300,659743913,1019,1020,1020,1019,2323
20231205,134200,657374861,1020,1020,1020,1020,2416
20231205,134100,654910541,1020,1020,1020,1020,879
20231205,134000,654013961,1020,1019,1020,1019,106
20231205,133900,653905941,1020,1020,1020,1020,517
20231205,133800,653378601,1020,1021,1021,1020,7691
20231205,133700,645533776,1021,1021,1021,1021,1300
20231205,133600,644206476,1021,1022,1022,1021,5
20231205,133500,644201367,1021,1022,1022,1021,3188
20231205,133400,640946364,1021,1022,1022,1021,1628
20231205,133300,639284055,1022,1021,1022,1021,951
20231205,133200,638313063,1022,1022,1022,1022,71
20231205,133100,638240501,1022,1022,1022,1022,989
20231205,133000,637229743,1022,1021,1022,1021,1072
20231205,132900,636135043,1022,1022,1022,1022,75
20231205,132800,636058393,1022,1022,1022,1022,500
20231205,132700,635547393,1022,1022,1022,1021,5002
20231205,132600,630435350,1022,1022,1022,1022,0
20231205,132500,630435350,1022,1022,1022,1022,1
20231205,132400,630434328,1022,1022,1022,1022,3
20231205,132300,630431262,1022,1022,1022,1022,121
20231205,132200,630307600,1022,1022,1022,1022,623
20231205,132100,629670894,1022,1022,1022,1022,2
20231205,132000,629668850,1022,1022,1022,1022,3769
20231205,131900,625816932,1022,1021,1022,1021,300
20231205,131800,625510631,1021,1021,1021,1021,0
20231205,131700,625510631,1021,1021,1021,1021,0
20231205,131600,625510631,1021,1021,1021,1021,1
20231205,131500,625509610,1021,1021,1021,1021,0
20231205,131400,625509610,1021,1021,1021,1021,22
20231205,131300,625487148,1021,1022,1022,1021,197
20231205,131200,625285820,1021,1021,1021,1021,0
20231205,131100,625285820,1021,1021,1021,1021,0
20231205,131000,625285820,1021,1021,1021,1021,170
20231205,130900,625112250,1021,1022,1022,1021,473
20231205,130800,624629316,1022,1022,1022,1022,800
20231205,130700,623811716,1022,1022,1022,1022,142
20231205,130600,623666592,1022,1023,1023,1022,189
20231205,130500,623473432,1023,1023,1023,1023,10
20231205,130400,623463202,1022,1022,1022,1022,15
20231205,130300,623447872,1022,1022,1022,1022,1600
20231205,130200,621812672,1021,1022,1022,1021,27
20231205,130100,621785092,1022,1022,1022,1021,1037
20231205,130000,620725289,1022,1022,1022,1022,1010
20231205,125900,619693069,1022,1022,1022,1022,2
20231205,125800,619691025,1022,1022,1022,1022,10
20231205,125700,619680805,1021,1021,1021,1021,1764
20231205,125600,617879761,1021,1021,1021,1021,1720
20231205,125500,616123641,1020,1021,1021,1020,468
20231205,125400,615646276,1021,1020,1021,1020,90
20231205,125300,615554471,1021,1021,1021,1021,0
20231205,125200,615554471,1021,1020,1021,1020,161
20231205,125100,615390240,1021,1020,1021,1020,90
20231205,125000,615298437,1020,1020,1020,1020,0
20231205,124900,615298437,1020,1020,1020,1020,86
20231205,124800,615210717,1021,1020,1021,1020,207
20231205,124700,614999567,1020,1020,1020,1020,606
20231205,124600,614381447,1020,1020,1020,1020,98
20231205,124500,614281487,1020,1020,1020,1020,0
20231205,124400,614281487,1020,1020,1020,1020,4052
20231205,124300,610148447,1020,1021,1021,1020,105
20231205,124200,610041346,1021,1021,1021,1021,0
20231205,124100,610041346,1021,1021,1021,1021,1
20231205,124000,610040325,1021,1021,1021,1021,10
20231205,123900,610030115,1021,1021,1021,1021,328
20231205,123800,609695227,1021,1021,1021,1021,3
20231205,123700,609692164,1021,1021,1021,1021,10
20231205,123600,609681954,1020,1020,1020,1020,0
20231205,123500,609681954,1020,1020,1020,1020,16
20231205,123400,609665634,1020,1021,1021,1020,171
20231205,123300,609491084,1021,1021,1021,1021,170
20231205,123200,609317514,1021,1020,1021,1020,1890
20231205,123100,607388124,1021,1021,1021,1021,4
20231205,123000,607384040,1021,1021,1021,1021,30
20231205,122900,607353410,1021,1021,1021,1021,16
20231205,122800,607337074,1021,1021,1021,1021,0
20231205,122700,607337074,1021,1021,1021,1021,0
20231205,122600,607337074,1021,1021,1021,1021,2296
20231205,122500,604992858,1020,1021,1021,1020,1609
20231205,122400,603350495,1020,1020,1020,1020,3
20231205,122300,603347435,1021,1021,1021,1021,132
20231205,122200,603212663,1021,1021,1021,1021,624
20231205,122100,602575559,1020,1020,1020,1020,264
20231205,122000,602306279,1020,1021,1021,1020,1808
20231205,121900,600462118,1021,1021,1021,1021,6
20231205,121800,600455992,1020,1021,1021,1020,89
20231205,121700,600365207,1021,1021,1021,1021,1
20231205,121600,600364186,1021,1021,1021,1021,6
20231205,121500,600358060,1021,1020,1021,1020,2015
20231205,121400,598301430,1020,1020,1020,1020,29
20231205,121300,598271850,1020,1020,1020,1019,32907
20231205,121200,564706938,1020,1020,1020,1019,1160
20231205,121100,563524747,1019,1019,1019,1019,3258
20231205,121000,560204845,1019,1020,1020,1019,106
20231205,120900,560096827,1020,1020,1020,1020,223
20231205,120800,559869367,1020,1020,1020,1020,6
20231205,120700,559863247,1019,1019,1019,1019,529
20231205,120600,559324196,1019,1020,1020,1019,503
20231205,120500,558811636,1019,1020,1020,1019,48
20231205,120400,558762714,1020,1020,1020,1020,0
20231205,120300,558762714,1020,1020,1021,1020,1001
20231205,120200,557741693,1020,1021,1021,1020,23
20231205,120100,557718220,1021,1021,1021,1021,20
20231205,120000,557697800,1019,1021,1021,1019,14
20231205,115900,557683520,1019,1019,1019,1019,519
20231205,115800,557154659,1019,1019,1019,1019,0
20231205,115700,557154659,1019,1019,1019,1019,3
20231205,115600,557151602,1019,1021,1021,1019,853
20231205,115500,556282320,1021,1021,1021,1021,1000
20231205,115400,555261320,1020,1020,1020,1020,3
20231205,115300,555258260,1020,1020,1020,1020,211
20231205,115200,555043040,1020,1020,1020,1020,15
20231205,115100,555027740,1020,1020,1020,1020,2
20231205,115000,555025700,1020,1020,1020,1020,0
20231205,114900,555025700,1020,1020,1020,1020,0
20231205,114800,555025700,1020,1020,1020,1020,364
20231205,114700,554654420,1020,1020,1020,1020,0
20231205,114600,554654420,1020,1020,1020,1020,743
20231205,114500,553896560,1020,1020,1020,1019,273
20231205,114400,553618340,1020,1020,1020,1020,37
20231205,114300,553580600,1020,1020,1020,1020,31
20231205,114200,553548980,1020,1020,1020,1020,37
20231205,114100,553511240,1020,1020,1020,1020,115
20231205,114000,553393940,1020,1021,1021,1020,1029
20231205,113900,552344358,1021,1021,1021,1021,12
20231205,113800,552332106,1021,1021,1021,1021,5
20231205,113700,552327001,1021,1020,1021,1019,966
20231205,113600,551342434,1019,1021,1021,1019,204
20231205,113500,551134551,1021,1021,1021,1021,0
20231205,113400,551134551,1021,1019,1021,1019,452
20231205,113300,550673959,1021,1021,1021,1021,15
20231205,113200,550658644,1021,1021,1021,1021,2
20231205,113100,550656602,1019,1019,1019,1019,5793
20231205,113000,544753535,1019,1020,1020,1019,700
20231205,112900,544040085,1021,1021,1021,1021,0
20231205,112800,544040085,1021,1021,1021,1021,0
20231205,112700,544040085,1021,1021,1021,1021,3
20231205,112600,544037022,1021,1021,1021,1021,12
20231205,112500,544024770,1021,1021,1021,1021,5000
20231205,112400,538919770,1019,1019,1019,1019,12
20231205,112300,538907542,1019,1019,1019,1019,0
20231205,112200,538907542,1019,1019,1019,1019,30
20231205,112100,538876972,1019,1019,1019,1019,30
20231205,112000,538846402,1019,1019,1019,1019,10
20231205,111900,538836212,1019,1021,1021,1019,103
20231205,111800,538731054,1021,1021,1021,1021,1
20231205,111700,538730033,1021,1020,1021,1018,23202
20231205,111600,515098136,1021,1021,1021,1021,65
20231205,111500,515031771,1021,1021,1021,1021,0
20231205,111400,515031771,1021,1021,1021,1021,5834
20231205,111300,509075257,1021,1022,1022,1021,2346
20231205,111200,506678818,1022,1022,1022,1022,1760
20231205,111100,504880098,1022,1022,1022,1022,1084
20231205,111000,503772250,1023,1023,1023,1023,41
20231205,110900,503730307,1023,1023,1023,1023,4
20231205,110800,503726215,1023,1023,1024,1023,666
20231205,110700,503044865,1023,1024,1024,1023,1346
20231205,110600,501667891,1024,1023,1024,1023,3176
20231205,110500,498418803,1023,1023,1023,1023,404
20231205,110400,498005511,1023,1023,1023,1023,169
20231205,110300,497832624,1023,1023,1023,1023,47
20231205,110200,497784543,1023,1023,1023,1023,1877
20231205,110100,495864372,1023,1024,1024,1023,1650
20231205,110000,494176348,1024,1023,1024,1023,1698
20231205,105900,492439278,1022,1022,1022,1022,2670
20231205,105800,489710538,1021,1021,1021,1020,3922
20231205,105700,485706999,1020,1020,1020,1020,1
20231205,105600,485705979,1020,1020,1021,1020,1563
20231205,105500,484111700,1020,1021,1021,1020,646
20231205,105400,483452779,1020,1020,1020,1020,661
20231205,105300,482778559,1021,1021,1021,1021,15
20231205,105200,482763244,1021,1020,1021,1020,7563
20231205,105100,475048481,1020,1020,1020,1020,417
20231205,105000,474623141,1020,1020,1020,1020,231
20231205,104900,474387521,1020,1019,1020,1019,1414
20231205,104800,472945441,1020,1020,1020,1020,70
20231205,104700,472874041,1020,1020,1020,1020,3
20231205,104600,472870981,1020,1020,1020,1019,288
20231205,104500,472577222,1020,1020,1020,1020,203
20231205,104400,472370162,1020,1020,1020,1020,149
20231205,104300,472218182,1020,1020,1020,1019,1052
20231205,104200,471145192,1020,1020,1020,1020,40
20231205,104100,471104392,1019,1019,1019,1019,0
20231205,104000,471104392,1019,1020,1020,1019,190
20231205,103900,470910759,1020,1019,1020,1019,2356
20231205,103800,468507740,1020,1020,1020,1020,4
20231205,103700,468503660,1020,1019,1020,1019,270
20231205,103600,468228526,1020,1020,1020,1019,1477
20231205,103500,466722260,1020,1020,1020,1020,70
20231205,103400,466650860,1019,1020,1020,1019,3541
20231205,103300,463039518,1020,1020,1020,1019,7288
20231205,103200,455605939,1019,1020,1020,1019,144
20231205,103100,455459061,1020,1020,1020,1020,681
20231205,103000,454764441,1020,1020,1020,1020,24
20231205,102900,454739961,1020,1020,1021,1020,488
20231205,102800,454242200,1020,1021,1021,1020,1051
20231205,102700,453170175,1021,1021,1021,1021,1097
20231205,102600,452050138,1020,1021,1021,1020,1393
20231205,102500,450629255,1021,1020,1021,1020,115
20231205,102400,450511850,1021,1021,1021,1021,110
20231205,102300,450399540,1021,1021,1021,1021,1051
20231205,102200,449326469,1021,1020,1021,1020,55
20231205,102100,449270319,1021,1021,1021,1020,587
20231205,102000,448671492,1020,1021,1021,1020,907
20231205,101900,447746351,1021,1020,1021,1020,1587
20231205,101800,446127040,1020,1020,1020,1020,2905
20231205,101700,443163940,1020,1020,1020,1019,864
20231205,101600,442282661,1019,1019,1019,1019,641
20231205,101500,441629482,1019,1019,1019,1019,126
20231205,101400,441501088,1018,1018,1019,1018,2367
20231205,101300,439090482,1018,1018,1019,1018,2815
20231205,101200,436224801,1018,1019,1019,1018,381
20231205,101100,435836823,1018,1018,1019,1018,478
20231205,101000,435350217,1018,1018,1018,1018,0
20231205,100900,435350217,1018,1018,1018,1017,1069
20231205,100800,434262028,1018,1018,1018,1018,829
20231205,100700,433418106,1018,1018,1018,1018,5161
20231205,100600,428164208,1017,1018,1018,1017,831
20231205,100500,427318916,1018,1018,1018,1018,2515
20231205,100400,424758646,1018,1017,1018,1017,10596
20231205,100300,413977513,1017,1018,1018,1017,1486
20231205,100200,412465888,1018,1018,1018,1018,290
20231205,100100,412170668,1018,1018,1018,1018,137
20231205,100000,412031202,1018,1017,1018,1017,2708
20231205,095900,409274691,1018,1017,1018,1017,1030
20231205,095800,408226866,1018,1018,1018,1017,4031
20231205,095700,404124276,1017,1018,1018,1017,3640
20231205,095600,400422142,1017,1019,1019,1017,8996
20231205,095500,391261086,1018,1018,1019,1018,4927
20231205,095400,386245350,1018,1019,1019,1018,1667
20231205,095300,384547344,1019,1019,1019,1019,74
20231205,095200,384471938,1019,1019,1019,1019,684
20231205,095100,383774942,1019,1019,1019,1018,2666
20231205,095000,381058541,1018,1019,1019,1018,407
20231205,094900,380643841,1019,1020,1020,1018,9194
20231205,094800,371275805,1020,1019,1020,1019,1381
20231205,094700,369868565,1019,1018,1019,1018,5237
20231205,094600,364532345,1019,1019,1019,1018,2260
20231205,094500,362231629,1018,1018,1018,1018,0
20231205,094400,362231629,1018,1020,1020,1018,1116
20231205,094300,361095495,1018,1020,1020,1018,1121
20231205,094200,359954285,1018,1019,1020,1018,2076
20231205,094100,357840108,1019,1020,1020,1019,724
20231205,094000,357102317,1019,1018,1019,1018,1112
20231205,093900,355969270,1019,1019,1019,1019,57
20231205,093800,355911187,1019,1019,1019,1018,1243
20231205,093700,354644672,1019,1018,1019,1018,7711
20231205,093600,346787563,1019,1017,1019,1017,9000
20231205,093500,337627957,1016,1018,1018,1016,2233
20231205,093400,335357287,1017,1017,1017,1017,363
20231205,093300,334988116,1019,1019,1019,1017,1051
20231205,093200,333919232,1017,1018,1019,1017,897
20231205,093100,333006448,1018,1018,1018,1017,2172
20231205,093000,330796266,1018,1017,1018,1017,1632
20231205,092900,329136249,1019,1017,1019,1017,5895
20231205,092800,323135804,1017,1017,1018,1017,16221
20231205,092700,306637640,1017,1019,1019,1017,19768
20231205,092600,286519386,1019,1020,1020,1019,1818
20231205,092500,284666161,1020,1019,1020,1018,4998
20231205,092400,279571167,1018,1019,1019,1018,1683
20231205,092300,277857700,1019,1018,1019,1018,2498
20231205,092200,275312943,1019,1020,1020,1018,10223
20231205,092100,264895480,1020,1019,1020,1018,3650
20231205,092000,261176358,1019,1020,1020,1019,2313
20231205,091900,258818166,1020,1019,1020,1019,2230
20231205,091800,256545696,1018,1018,1018,1018,7353
20231205,091700,249060342,1017,1018,1019,1017,14335
20231205,091600,234467755,1018,1018,1019,1018,1344
20231205,091500,233099519,1018,1019,1019,1017,16619
20231205,091400,216171941,1019,1020,1020,1019,9171
20231205,091300,206824741,1020,1022,1022,1020,437
20231205,091200,206378961,1020,1020,1020,1017,7393
20231205,091100,198850011,1020,1023,1023,1019,27506
20231205,091000,170779772,1023,1022,1023,1021,9110
20231205,090900,161470799,1023,1024,1024,1022,11622
20231205,090800,149578427,1027,1022,1027,1021,11331
20231205,090700,137993979,1022,1020,1024,1020,14478
20231205,090600,123215360,1019,1016,1019,1016,2885
20231205,090500,120282108,1016,1017,1023,1014,61135
20231205,090400,58104151,1017,1030,1030,1017,45794
20231205,090300,11215583,1030,1030,1030,1028,449
20231205,090200,10753700,1027,1028,1031,1026,6030
20231205,090100,4545980,1030,1030,1031,1030,341
20231205,090000,4194748,1030,1026,1030,1026,4084