stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,185100,4611749025,2095,2095,2095,2095,48716
20231204,185000,4611749025,2095,2095,2095,2095,0
20231204,184900,4611749025,2095,2095,2095,2095,0
20231204,184800,4611749025,2095,2095,2095,2095,0
20231204,184700,4611749025,2095,2095,2095,2095,0
20231204,184600,4611749025,2095,2095,2095,2095,0
20231204,184500,4611749025,2095,2095,2095,2095,0
20231204,184400,4611749025,2095,2095,2095,2095,0
20231204,184300,4611749025,2095,2095,2095,2095,0
20231204,184200,4611749025,2095,2095,2095,2095,0
20231204,184100,4611749025,2095,2095,2095,2095,0
20231204,184000,4611749025,2095,2095,2095,2095,0
20231204,183900,4611749025,2095,2095,2095,2095,0
20231204,183800,4611749025,2095,2095,2095,2095,0
20231204,183700,4611749025,2095,2095,2095,2095,0
20231204,183600,4611749025,2095,2095,2095,2095,0
20231204,183500,4611749025,2095,2095,2095,2095,0
20231204,183400,4611749025,2095,2095,2095,2095,0
20231204,183300,4611749025,2095,2095,2095,2095,0
20231204,183200,4611749025,2095,2095,2095,2095,0
20231204,183100,4611749025,2095,2095,2095,2095,0
20231204,183000,4611749025,2095,2095,2095,2095,0
20231204,182900,4611749025,2095,2095,2095,2095,0
20231204,182800,4611749025,2095,2095,2095,2095,0
20231204,182700,4611749025,2095,2095,2095,2095,0
20231204,182600,4611749025,2095,2095,2095,2095,0
20231204,182500,4611749025,2095,2095,2095,2095,0
20231204,182400,4611749025,2095,2095,2095,2095,0
20231204,182300,4611749025,2095,2095,2095,2095,0
20231204,182200,4611749025,2095,2095,2095,2095,0
20231204,182100,4611749025,2095,2095,2095,2095,48716
20231204,182000,4611749025,2095,2095,2095,2095,0
20231204,181900,4611749025,2095,2095,2095,2095,0
20231204,181800,4611749025,2095,2095,2095,2095,0
20231204,181700,4611749025,2095,2095,2095,2095,0
20231204,181600,4611749025,2095,2095,2095,2095,0
20231204,181500,4611749025,2095,2095,2095,2095,0
20231204,181400,4611749025,2095,2095,2095,2095,0
20231204,181300,4611749025,2095,2095,2095,2095,0
20231204,181200,4611749025,2095,2095,2095,2095,0
20231204,181100,4611749025,2095,2095,2095,2095,0
20231204,181000,4611749025,2095,2095,2095,2095,0
20231204,180900,4611749025,2095,2095,2095,2095,0
20231204,180800,4611749025,2095,2095,2095,2095,0
20231204,180700,4611749025,2095,2095,2095,2095,0
20231204,180600,4611749025,2095,2095,2095,2095,0
20231204,180500,4611749025,2095,2095,2095,2095,0
20231204,180400,4611749025,2095,2095,2095,2095,0
20231204,180300,4611749025,2095,2095,2095,2095,0
20231204,180200,4611749025,2095,2095,2095,2095,0
20231204,180100,4611749025,2095,2095,2095,2095,0
20231204,180000,4611749025,2095,2095,2095,2095,0
20231204,175900,4611749025,2095,2095,2095,2095,0
20231204,175800,4611749025,2095,2095,2095,2095,0
20231204,175700,4611749025,2095,2095,2095,2095,0
20231204,175600,4611749025,2095,2095,2095,2095,0
20231204,175500,4611749025,2095,2095,2095,2095,0
20231204,175400,4611749025,2095,2095,2095,2095,0
20231204,175300,4611749025,2095,2095,2095,2095,0
20231204,175200,4611749025,2095,2095,2095,2095,0
20231204,175100,4611749025,2095,2095,2095,2095,48716
20231204,175000,4611749025,2095,2095,2095,2095,0
20231204,174900,4611749025,2095,2095,2095,2095,0
20231204,174800,4611749025,2095,2095,2095,2095,0
20231204,174700,4611749025,2095,2095,2095,2095,0
20231204,174600,4611749025,2095,2095,2095,2095,0
20231204,174500,4611749025,2095,2095,2095,2095,0
20231204,174400,4611749025,2095,2095,2095,2095,0
20231204,174300,4611749025,2095,2095,2095,2095,0
20231204,174200,4611749025,2095,2095,2095,2095,0
20231204,174100,4611749025,2095,2095,2095,2095,0
20231204,174000,4611749025,2095,2095,2095,2095,0
20231204,173900,4611749025,2095,2095,2095,2095,0
20231204,173800,4611749025,2095,2095,2095,2095,0
20231204,173700,4611749025,2095,2095,2095,2095,0
20231204,173600,4611749025,2095,2095,2095,2095,0
20231204,173500,4611749025,2095,2095,2095,2095,0
20231204,173400,4611749025,2095,2095,2095,2095,0
20231204,173300,4611749025,2095,2095,2095,2095,0
20231204,173200,4611749025,2095,2095,2095,2095,0
20231204,173100,4611749025,2095,2095,2095,2095,0
20231204,173000,4611749025,2095,2095,2095,2095,0
20231204,172900,4611749025,2095,2095,2095,2095,0
20231204,172800,4611749025,2095,2095,2095,2095,0
20231204,172700,4611749025,2095,2095,2095,2095,0
20231204,172600,4611749025,2095,2095,2095,2095,0
20231204,172500,4611749025,2095,2095,2095,2095,0
20231204,172400,4611749025,2095,2095,2095,2095,0
20231204,172300,4611749025,2095,2095,2095,2095,0
20231204,172200,4611749025,2095,2095,2095,2095,0
20231204,172100,4611749025,2095,2095,2095,2095,48716
20231204,172000,4611749025,2095,2095,2095,2095,0
20231204,171900,4611749025,2095,2095,2095,2095,0
20231204,171800,4611749025,2095,2095,2095,2095,0
20231204,171700,4611749025,2095,2095,2095,2095,0
20231204,171600,4611749025,2095,2095,2095,2095,0
20231204,171500,4611749025,2095,2095,2095,2095,0
20231204,171400,4611749025,2095,2095,2095,2095,0
20231204,171300,4611749025,2095,2095,2095,2095,0
20231204,171200,4611749025,2095,2095,2095,2095,0
20231204,171100,4611749025,2095,2095,2095,2095,0
20231204,171000,4611749025,2095,2095,2095,2095,0
20231204,170900,4611749025,2095,2095,2095,2095,0
20231204,170800,4611749025,2095,2095,2095,2095,0
20231204,170700,4611749025,2095,2095,2095,2095,0
20231204,170600,4611749025,2095,2095,2095,2095,0
20231204,170500,4611749025,2095,2095,2095,2095,0
20231204,170400,4611749025,2095,2095,2095,2095,0
20231204,170300,4611749025,2095,2095,2095,2095,0
20231204,170200,4611749025,2095,2095,2095,2095,0
20231204,170100,4611749025,2095,2095,2095,2095,0
20231204,170000,4611749025,2095,2095,2095,2095,0
20231204,165900,4611749025,2095,2095,2095,2095,0
20231204,165800,4611749025,2095,2095,2095,2095,0
20231204,165700,4611749025,2095,2095,2095,2095,0
20231204,165600,4611749025,2095,2095,2095,2095,0
20231204,165500,4611749025,2095,2095,2095,2095,0
20231204,165400,4611749025,2095,2095,2095,2095,0
20231204,165300,4611749025,2095,2095,2095,2095,0
20231204,165200,4611749025,2095,2095,2095,2095,0
20231204,165100,4611749025,2095,2095,2095,2095,48716
20231204,165000,4611749025,2095,2095,2095,2095,0
20231204,164900,4611749025,2095,2095,2095,2095,0
20231204,164800,4611749025,2095,2095,2095,2095,0
20231204,164700,4611749025,2095,2095,2095,2095,0
20231204,164600,4611749025,2095,2095,2095,2095,0
20231204,164500,4611749025,2095,2095,2095,2095,0
20231204,164400,4611749025,2095,2095,2095,2095,0
20231204,164300,4611749025,2095,2095,2095,2095,0
20231204,164200,4611749025,2095,2095,2095,2095,0
20231204,164100,4611749025,2095,2095,2095,2095,0
20231204,164000,4611749025,2095,2095,2095,2095,0
20231204,163900,4611749025,2095,2095,2095,2095,0
20231204,163800,4611749025,2095,2095,2095,2095,0
20231204,163700,4611749025,2095,2095,2095,2095,0
20231204,163600,4611749025,2095,2095,2095,2095,0
20231204,163500,4611749025,2095,2095,2095,2095,0
20231204,163400,4611749025,2095,2095,2095,2095,0
20231204,163300,4611749025,2095,2095,2095,2095,0
20231204,163200,4611749025,2095,2095,2095,2095,0
20231204,163100,4611749025,2095,2095,2095,2095,0
20231204,163000,4611749025,2095,2095,2095,2095,0
20231204,162900,4611749025,2095,2095,2095,2095,0
20231204,162800,4611749025,2095,2095,2095,2095,0
20231204,162700,4611749025,2095,2095,2095,2095,0
20231204,162600,4611749025,2095,2095,2095,2095,0
20231204,162500,4611749025,2095,2095,2095,2095,0
20231204,162400,4611749025,2095,2095,2095,2095,0
20231204,162300,4611749025,2095,2095,2095,2095,0
20231204,162200,4611749025,2095,2095,2095,2095,0
20231204,162100,4611749025,2095,2095,2095,2095,48716
20231204,162000,4611749025,2095,2095,2095,2095,0
20231204,161900,4611749025,2095,2095,2095,2095,0
20231204,161800,4611749025,2095,2095,2095,2095,0
20231204,161700,4611749025,2095,2095,2095,2095,0
20231204,161600,4611749025,2095,2095,2095,2095,0
20231204,161500,4611749025,2095,2095,2095,2095,0
20231204,161400,4611749025,2095,2095,2095,2095,0
20231204,161300,4611749025,2095,2095,2095,2095,0
20231204,161200,4611749025,2095,2095,2095,2095,0
20231204,161100,4611749025,2095,2095,2095,2095,0
20231204,161000,4611749025,2095,2095,2095,2095,0
20231204,160900,4611749025,2095,2095,2095,2095,0
20231204,160800,4611749025,2095,2095,2095,2095,0
20231204,160700,4611749025,2095,2095,2095,2095,0
20231204,160600,4611749025,2095,2095,2095,2095,0
20231204,160500,4611749025,2095,2095,2095,2095,0
20231204,160400,4611749025,2095,2095,2095,2095,0
20231204,160300,4611749025,2095,2095,2095,2095,0
20231204,160200,4611749025,2095,2095,2095,2095,0
20231204,160100,4611749025,2095,2095,2095,2095,0
20231204,160000,4611749025,2095,2095,2095,2095,0
20231204,155900,4611749025,2095,2095,2095,2095,0
20231204,155800,4611749025,2095,2095,2095,2095,0
20231204,155700,4611749025,2095,2095,2095,2095,0
20231204,155600,4611749025,2095,2095,2095,2095,0
20231204,155500,4611749025,2095,2095,2095,2095,0
20231204,155400,4611749025,2095,2095,2095,2095,0
20231204,155300,4611749025,2095,2095,2095,2095,0
20231204,155200,4611749025,2095,2095,2095,2095,0
20231204,155100,4611749025,2095,2095,2095,2095,48716
20231204,155000,4611749025,2095,2095,2095,2095,0
20231204,154900,4611749025,2095,2095,2095,2095,0
20231204,154800,4611749025,2095,2095,2095,2095,0
20231204,154700,4611749025,2095,2095,2095,2095,0
20231204,154600,4611749025,2095,2095,2095,2095,0
20231204,154500,4611749025,2095,2095,2095,2095,0
20231204,154400,4611749025,2095,2095,2095,2095,0
20231204,154300,4611749025,2095,2095,2095,2095,0
20231204,154200,4611749025,2095,2095,2095,2095,0
20231204,154100,4611749025,2095,2095,2095,2095,0
20231204,154000,4611749025,2095,2095,2095,2095,0
20231204,153900,4611749025,2095,2095,2095,2095,0
20231204,153800,4611749025,2095,2095,2095,2095,0
20231204,153700,4611749025,2095,2095,2095,2095,0
20231204,153600,4611749025,2095,2095,2095,2095,0
20231204,153500,4611749025,2095,2095,2095,2095,0
20231204,153400,4611749025,2095,2095,2095,2095,0
20231204,153300,4611749025,2095,2095,2095,2095,0
20231204,153200,4611749025,2095,2095,2095,2095,0
20231204,153100,4611749025,2095,2095,2095,2095,0
20231204,153000,4611749025,2095,2095,2095,2095,48716
20231204,152900,4509689005,2105,2105,2105,2105,0
20231204,152800,4509689005,2105,2105,2105,2105,0
20231204,152700,4509689005,2105,2105,2105,2105,0
20231204,152600,4509689005,2105,2105,2105,2105,0
20231204,152500,4509689005,2105,2105,2105,2105,0
20231204,152400,4509689005,2105,2105,2105,2105,0
20231204,152300,4509689005,2105,2105,2105,2105,0
20231204,152200,4509689005,2105,2105,2105,2105,0
20231204,152100,4509689005,2105,2105,2105,2105,0
20231204,152000,4509689005,2105,2105,2105,2105,0
20231204,151900,4509689005,2105,2090,2105,2090,25000
20231204,151800,4457278110,2090,2085,2090,2080,14841
20231204,151700,4426331605,2085,2085,2085,2075,7198
20231204,151600,4411387125,2085,2085,2085,2075,19080
20231204,151500,4371750295,2085,2075,2085,2075,12869
20231204,151400,4344983250,2085,2085,2085,2075,763
20231204,151300,4343399745,2085,2085,2085,2080,11596
20231204,151200,4319278885,2085,2080,2085,2080,10168
20231204,151100,4298128370,2080,2085,2085,2080,7176
20231204,151000,4283202215,2080,2085,2085,2080,1179
20231204,150900,4280749145,2085,2080,2085,2080,6602
20231204,150800,4267016700,2080,2085,2085,2080,2111
20231204,150700,4262625565,2085,2085,2085,2080,6761
20231204,150600,4248538290,2085,2085,2090,2085,335
20231204,150500,4247838760,2090,2080,2090,2080,9990
20231204,150400,4227001035,2080,2085,2085,2080,7547
20231204,150300,4211297055,2080,2080,2085,2075,4361
20231204,150200,4202228295,2080,2080,2085,2080,5187
20231204,150100,4191438130,2080,2085,2085,2080,24764
20231204,150000,4139869220,2090,2090,2090,2090,3140
20231204,145900,4133306620,2095,2090,2095,2090,2298
20231204,145800,4128503790,2090,2090,2095,2090,3032
20231204,145700,4122166670,2095,2095,2095,2090,6
20231204,145600,4122154120,2095,2090,2095,2090,5214
20231204,145500,4111244855,2090,2090,2095,2090,104
20231204,145400,4111027485,2090,2095,2095,2090,368
20231204,145300,4110257025,2095,2095,2095,2090,10173
20231204,145200,4088994590,2095,2095,2095,2095,498
20231204,145100,4087951280,2090,2090,2095,2090,2019
20231204,145000,4083731565,2095,2090,2095,2090,366
20231204,144900,4082966495,2095,2090,2095,2090,4284
20231204,144800,4074009765,2090,2095,2095,2090,6086
20231204,144700,4061279595,2095,2100,2100,2090,1491
20231204,144600,4058152885,2095,2090,2100,2090,1153
20231204,144500,4055740400,2095,2095,2095,2095,20323
20231204,144400,4013163715,2095,2100,2100,2095,2520
20231204,144300,4007871815,2100,2095,2100,2095,1814
20231204,144200,4004067865,2095,2100,2100,2095,513
20231204,144100,4002992630,2095,2095,2095,2095,1113
20231204,144000,4000660895,2095,2100,2100,2095,290
20231204,143900,4000053195,2100,2100,2100,2095,1063
20231204,143800,3997823430,2095,2100,2100,2095,2332
20231204,143700,3992937865,2095,2105,2105,2095,1636
20231204,143600,3989507425,2100,2100,2100,2100,11
20231204,143500,3989484325,2095,2100,2100,2095,453
20231204,143400,3988533040,2100,2095,2100,2095,2112
20231204,143300,3984108390,2100,2100,2100,2095,971
20231204,143200,3982073890,2105,2100,2105,2100,209
20231204,143100,3981634945,2100,2105,2105,2095,2092
20231204,143000,3977241690,2100,2100,2100,2100,1270
20231204,142900,3974574690,2095,2095,2100,2095,291
20231204,142800,3973964790,2100,2100,2100,2095,884
20231204,142700,3972109660,2100,2100,2100,2100,1500
20231204,142600,3968959660,2100,2100,2100,2095,2300
20231204,142500,3964131160,2100,2100,2100,2100,39459
20231204,142400,3881267260,2100,2100,2100,2100,145
20231204,142300,3880962760,2100,2105,2105,2100,1940
20231204,142200,3876882560,2105,2105,2105,2100,2329
20231204,142100,3871980075,2100,2105,2105,2100,604
20231204,142000,3870711130,2105,2100,2105,2100,3089
20231204,141900,3864219225,2100,2100,2100,2100,50
20231204,141800,3864114225,2100,2100,2105,2100,15690
20231204,141700,3831160890,2100,2100,2105,2100,5315
20231204,141600,3819981005,2100,2105,2105,2100,17804
20231204,141500,3782542605,2100,2100,2105,2100,469
20231204,141400,3781557145,2105,2105,2105,2105,1700
20231204,141300,3777978645,2105,2105,2105,2105,1012
20231204,141200,3775848385,2100,2100,2100,2100,100
20231204,141100,3775638385,2100,2100,2100,2100,1900
20231204,141000,3771648385,2100,2100,2105,2100,1221
20231204,140900,3769084280,2100,2100,2100,2100,1190
20231204,140800,3766585280,2100,2100,2100,2100,100
20231204,140700,3766375280,2100,2100,2105,2100,4201
20231204,140600,3757536995,2100,2100,2100,2100,1411
20231204,140500,3754573895,2105,2105,2105,2105,20
20231204,140400,3754531795,2105,2105,2105,2105,3
20231204,140300,3754525480,2105,2105,2105,2105,564
20231204,140200,3753338260,2105,2105,2105,2100,58
20231204,140100,3753216180,2105,2105,2105,2100,2232
20231204,140000,3748528970,2105,2105,2105,2105,285
20231204,135900,3747929045,2100,2105,2105,2100,819
20231204,135800,3746208145,2105,2105,2105,2105,1
20231204,135700,3746206040,2105,2105,2105,2105,502
20231204,135600,3745149330,2100,2100,2100,2100,1795
20231204,135500,3741379830,2105,2105,2105,2105,1670
20231204,135400,3737864480,2105,2100,2105,2100,540
20231204,135300,3736730170,2105,2105,2105,2105,693
20231204,135200,3735271405,2105,2105,2105,2105,5
20231204,135100,3735260880,2105,2100,2105,2100,9003
20231204,135000,3716321795,2100,2100,2100,2100,48
20231204,134900,3716220995,2090,2105,2105,2090,17441
20231204,134800,3679677300,2100,2095,2100,2095,2109
20231204,134700,3675251900,2095,2095,2100,2095,1183
20231204,134600,3672773500,2095,2095,2095,2095,5
20231204,134500,3672763025,2095,2095,2100,2095,508
20231204,134400,3671697325,2100,2100,2100,2100,5000
20231204,134300,3661197325,2090,2100,2100,2090,11919
20231204,134200,3636270430,2100,2100,2100,2100,60
20231204,134100,3636144430,2100,2100,2100,2100,140
20231204,134000,3635850430,2095,2085,2095,2085,1963
20231204,133900,3631746210,2100,2100,2100,2085,4202
20231204,133800,3622937485,2100,2095,2100,2095,9664
20231204,133700,3602647510,2095,2095,2095,2095,5
20231204,133600,3602637035,2090,2090,2090,2090,0
20231204,133500,3602637035,2090,2090,2095,2090,518
20231204,133400,3601554205,2085,2085,2095,2085,49
20231204,133300,3601452030,2095,2095,2095,2095,74
20231204,133200,3601297000,2095,2090,2095,2085,11393
20231204,133100,3577532490,2095,2095,2095,2095,10
20231204,133000,3577511540,2095,2090,2095,2090,1098
20231204,132900,3575216705,2090,2090,2090,2090,5266
20231204,132800,3564210765,2090,2090,2090,2090,20
20231204,132700,3564168965,2090,2095,2095,2090,83
20231204,132600,3563995145,2090,2095,2095,2090,5209
20231204,132500,3553103330,2090,2090,2090,2090,0
20231204,132400,3553103330,2090,2095,2095,2090,6184
20231204,132300,3540171095,2095,2095,2100,2095,422
20231204,132200,3539286815,2095,2095,2095,2095,0
20231204,132100,3539286815,2095,2095,2095,2095,0
20231204,132000,3539286815,2095,2095,2095,2095,45
20231204,131900,3539192540,2095,2095,2095,2095,36
20231204,131800,3539117120,2095,2095,2095,2095,662
20231204,131700,3537730230,2095,2095,2095,2095,532
20231204,131600,3536615690,2095,2100,2100,2095,2057
20231204,131500,3532306195,2100,2100,2100,2095,1746
20231204,131400,3528640175,2100,2100,2100,2100,19
20231204,131300,3528600275,2095,2095,2095,2095,0
20231204,131200,3528600275,2095,2095,2095,2090,860
20231204,131100,3526799800,2090,2095,2095,2090,386
20231204,131000,3525992630,2095,2095,2095,2090,1724
20231204,130900,3522385500,2095,2095,2095,2095,730
20231204,130800,3520856150,2095,2095,2095,2095,9
20231204,130700,3520837295,2095,2095,2095,2095,0
20231204,130600,3520837295,2095,2095,2095,2095,542
20231204,130500,3519701805,2095,2090,2095,2090,1494
20231204,130400,3516572105,2095,2090,2095,2090,63
20231204,130300,3516440220,2090,2090,2090,2090,2
20231204,130200,3516436040,2090,2090,2090,2090,2812
20231204,130100,3510558960,2090,2095,2095,2090,1975
20231204,130000,3506430960,2095,2090,2095,2090,110
20231204,125900,3506200515,2090,2090,2090,2090,1959
20231204,125800,3502106205,2090,2095,2095,2090,1104
20231204,125700,3499793450,2090,2095,2095,2090,2401
20231204,125600,3494769090,2100,2100,2100,2100,0
20231204,125500,3494769090,2100,2095,2100,2095,1391
20231204,125400,3491854000,2095,2095,2095,2095,2520
20231204,125300,3486574600,2095,2095,2095,2095,2031
20231204,125200,3482319655,2095,2095,2095,2095,100
20231204,125100,3482110155,2100,2100,2100,2095,1392
20231204,125000,3479191410,2100,2100,2100,2100,52
20231204,124900,3479082210,2100,2095,2100,2095,4118
20231204,124800,3470437540,2105,2105,2105,2105,0
20231204,124700,3470437540,2105,2105,2105,2095,7103
20231204,124600,3455540580,2105,2100,2105,2095,4413
20231204,124500,3446275640,2100,2095,2100,2095,3477
20231204,124400,3438986445,2100,2100,2100,2095,292
20231204,124300,3438374400,2100,2100,2100,2100,1067
20231204,124200,3436133700,2095,2095,2095,2095,200
20231204,124100,3435714700,2100,2100,2105,2100,118
20231204,124000,3435466895,2100,2105,2105,2100,260
20231204,123900,3434919715,2105,2100,2105,2100,1764
20231204,123800,3431207835,2095,2100,2100,2095,885
20231204,123700,3429352835,2095,2095,2100,2095,4756
20231204,123600,3419389005,2095,2100,2100,2095,750
20231204,123500,3417814010,2100,2100,2100,2100,50
20231204,123400,3417709010,2095,2095,2095,2095,1126
20231204,123300,3415350040,2090,2100,2100,2090,3564
20231204,123200,3407882975,2095,2100,2100,2095,1089
20231204,123100,3405599400,2100,2100,2100,2095,241
20231204,123000,3405094300,2105,2100,2105,2100,498
20231204,122900,3404048390,2095,2095,2100,2095,5570
20231204,122800,3392378240,2100,2100,2100,2100,0
20231204,122700,3392378240,2100,2100,2100,2100,912
20231204,122600,3390463040,2100,2100,2100,2100,0
20231204,122500,3390463040,2100,2105,2105,2100,10305
20231204,122400,3368821040,2100,2105,2105,2100,74
20231204,122300,3368665285,2100,2105,2105,2100,600
20231204,122200,3367403785,2105,2105,2105,2100,535
20231204,122100,3366278110,2105,2105,2105,2105,1263
20231204,122000,3363619495,2105,2105,2105,2105,27
20231204,121900,3363562660,2100,2100,2100,2100,7
20231204,121800,3363547960,2105,2105,2105,2100,536
20231204,121700,3362419920,2105,2105,2105,2105,551
20231204,121600,3361260065,2105,2105,2105,2105,3
20231204,121500,3361253750,2100,2100,2105,2100,458
20231204,121400,3360290690,2100,2100,2110,2100,6403
20231204,121300,3346837950,2105,2105,2105,2105,4226
20231204,121200,3337942220,2100,2105,2105,2100,4617
20231204,121100,3328246405,2105,2105,2105,2105,242
20231204,121000,3327736995,2105,2105,2105,2100,11379
20231204,120900,3303785200,2105,2105,2105,2105,6352
20231204,120800,3290414240,2105,2105,2105,2105,1240
20231204,120700,3287804040,2110,2110,2110,2110,1250
20231204,120600,3285166540,2110,2110,2110,2110,1
20231204,120500,3285164430,2110,2105,2110,2105,903
20231204,120400,3283260400,2110,2105,2110,2105,806
20231204,120300,3281562245,2110,2105,2110,2105,318
20231204,120200,3280892655,2110,2110,2110,2105,69
20231204,120100,3280747165,2110,2105,2110,2105,603
20231204,120000,3279477590,2105,2105,2105,2105,1
20231204,115900,3279475485,2110,2115,2115,2110,14450
20231204,115800,3248917760,2115,2110,2115,2110,956
20231204,115700,3246897430,2115,2105,2115,2105,10085
20231204,115600,3225618145,2110,2110,2110,2110,300
20231204,115500,3224985145,2110,2105,2110,2105,1285
20231204,115400,3222278595,2110,2105,2110,2105,7130
20231204,115300,3207234945,2110,2110,2110,2110,0
20231204,115200,3207234945,2110,2105,2110,2105,102
20231204,115100,3207020225,2105,2110,2110,2105,646
20231204,115000,3205657765,2110,2110,2110,2105,1101
20231204,114900,3203339655,2110,2115,2115,2110,815
20231204,114800,3201619755,2115,2105,2115,2105,524
20231204,114700,3200513060,2105,2110,2110,2105,210
20231204,114600,3200070010,2110,2110,2110,2110,4288
20231204,114500,3191022330,2110,2115,2115,2110,3398
20231204,114400,3183852120,2115,2110,2115,2110,5507
20231204,114300,3172227025,2110,2105,2110,2105,1369
20231204,114200,3169345130,2105,2105,2105,2105,346
20231204,114100,3168616800,2105,2105,2105,2105,19600
20231204,114000,3127358800,2110,2110,2110,2105,108
20231204,113900,3127130960,2105,2105,2110,2105,9630
20231204,113800,3106859200,2110,2110,2110,2105,1293
20231204,113700,3104131975,2110,2110,2110,2105,2533
20231204,113600,3098789140,2110,2115,2115,2110,5224
20231204,113500,3087756065,2115,2110,2115,2110,15106
20231204,113400,3055861850,2110,2110,2115,2110,4472
20231204,113300,3046425695,2110,2110,2115,2110,15107
20231204,113200,3014549915,2110,2105,2110,2105,1873
20231204,113100,3010601735,2105,2105,2110,2100,1389
20231204,113000,3007677875,2105,2105,2105,2100,17875
20231204,112900,2970051800,2105,2100,2105,2095,8234
20231204,112800,2952755760,2100,2100,2100,2100,155
20231204,112700,2952430260,2100,2105,2105,2100,2735
20231204,112600,2946686740,2105,2100,2105,2100,1681
20231204,112500,2943151120,2100,2100,2100,2095,6445
20231204,112400,2929617595,2100,2100,2100,2095,6581
20231204,112300,2915800725,2100,2100,2100,2095,10993
20231204,112200,2892726100,2095,2095,2100,2095,3699
20231204,112100,2884966555,2095,2090,2095,2090,15332
20231204,112000,2852890810,2090,2090,2090,2090,4237
20231204,111900,2844035480,2090,2090,2090,2090,504
20231204,111800,2842982120,2090,2090,2090,2090,1661
20231204,111700,2839510630,2095,2090,2095,2090,1921
20231204,111600,2835492135,2090,2090,2090,2090,3589
20231204,111500,2827991125,2090,2095,2095,2090,5233
20231204,111400,2817042560,2095,2095,2100,2095,3634
20231204,111300,2809428825,2095,2100,2100,2095,1250
20231204,111200,2806809625,2095,2095,2100,2095,121
20231204,111100,2806556125,2095,2100,2100,2095,1576
20231204,111000,2803250755,2100,2100,2100,2090,11500
20231204,110900,2779186455,2100,2100,2100,2100,5359
20231204,110800,2767932555,2100,2100,2100,2095,4311
20231204,110700,2758880205,2095,2100,2100,2095,5840
20231204,110600,2746619705,2095,2100,2100,2095,1608
20231204,110500,2743245405,2100,2095,2100,2090,5535
20231204,110400,2731647915,2095,2095,2095,2095,4388
20231204,110300,2722455055,2100,2090,2100,2090,17780
20231204,110200,2685243185,2095,2095,2095,2090,6518
20231204,110100,2671612975,2095,2095,2095,2090,3855
20231204,110000,2663536820,2095,2095,2095,2090,1571
20231204,105900,2660246095,2090,2095,2095,2090,6980
20231204,105800,2645628000,2095,2090,2095,2085,5677
20231204,105700,2633760560,2090,2090,2090,2090,1400
20231204,105600,2630834560,2090,2085,2090,2085,682
20231204,105500,2629412585,2090,2090,2090,2090,1693
20231204,105400,2625874215,2085,2090,2090,2085,2473
20231204,105300,2620706050,2090,2085,2090,2085,10411
20231204,105200,2598949405,2085,2090,2090,2080,1930
20231204,105100,2594925580,2090,2090,2090,2080,28731
20231204,105000,2534994260,2085,2080,2085,2080,8983
20231204,104900,2516280105,2080,2080,2080,2080,421
20231204,104800,2515404425,2080,2075,2080,2075,10702
20231204,104700,2493146765,2075,2075,2075,2075,711
20231204,104600,2491671440,2080,2080,2080,2080,4149
20231204,104500,2483041520,2080,2080,2080,2080,11846
20231204,104400,2458401840,2080,2070,2080,2065,7929
20231204,104300,2441974815,2070,2075,2075,2070,1271
20231204,104200,2439342495,2075,2070,2075,2070,17887
20231204,104100,2402283570,2070,2075,2075,2070,843
20231204,104000,2400537750,2075,2065,2075,2065,5150
20231204,103900,2389877855,2070,2070,2070,2065,3081
20231204,103800,2383501590,2070,2075,2075,2070,524
20231204,103700,2382414400,2070,2070,2075,2070,553
20231204,103600,2381269390,2070,2075,2075,2070,3262
20231204,103500,2374514340,2075,2075,2075,2075,3396
20231204,103400,2367467640,2075,2075,2075,2075,2151
20231204,103300,2363004315,2075,2065,2075,2065,11780
20231204,103200,2338665150,2065,2060,2065,2055,49053
20231204,103100,2237622070,2060,2060,2060,2060,7575
20231204,103000,2222017570,2060,2060,2065,2055,23391
20231204,102900,2173896630,2060,2060,2060,2060,1177
20231204,102800,2171472010,2060,2070,2070,2060,22924
20231204,102700,2124238825,2060,2065,2070,2060,5337
20231204,102600,2113232910,2065,2070,2070,2065,1168
20231204,102500,2110820935,2060,2060,2065,2060,19138
20231204,102400,2071327215,2065,2065,2065,2060,3011
20231204,102300,2065122275,2065,2060,2065,2060,2639
20231204,102200,2059676290,2060,2065,2070,2060,16443
20231204,102100,2025721555,2065,2070,2070,2065,12948
20231204,102000,1998948350,2070,2070,2075,2070,8701
20231204,101900,1980937230,2070,2070,2075,2070,741
20231204,101800,1979403110,2075,2070,2075,2070,328
20231204,101700,1978723595,2070,2070,2075,2070,6994
20231204,101600,1964246010,2070,2070,2075,2070,12028
20231204,101500,1939333050,2075,2080,2080,2075,944
20231204,101400,1937374225,2080,2080,2080,2075,4300
20231204,101300,1928445225,2080,2080,2080,2075,6
20231204,101200,1928432755,2080,2075,2080,2075,502
20231204,101100,1927391095,2075,2080,2080,2075,3043
20231204,101000,1921074540,2075,2075,2080,2075,4401
20231204,100900,1911942450,2075,2080,2080,2075,126
20231204,100800,1911680895,2075,2075,2080,2075,2176
20231204,100700,1907165635,2080,2075,2080,2075,5761
20231204,100600,1895211535,2075,2080,2080,2075,20195
20231204,100500,1853306850,2080,2075,2080,2075,3074
20231204,100400,1846928150,2070,2080,2080,2070,3737
20231204,100300,1839180325,2075,2080,2080,2075,4772
20231204,100200,1829277365,2080,2080,2080,2080,983
20231204,100100,1827232725,2080,2075,2080,2075,1337
20231204,100000,1824456350,2075,2080,2080,2075,2886
20231204,095900,1818462325,2080,2075,2080,2075,5763
20231204,095800,1806502525,2075,2065,2075,2065,2757
20231204,095700,1800794335,2070,2065,2070,2065,6196
20231204,095600,1787998620,2070,2065,2070,2065,1421
20231204,095500,1785059230,2065,2065,2070,2065,7312
20231204,095400,1769959640,2070,2065,2070,2065,11528
20231204,095300,1746113235,2065,2070,2070,2060,4252
20231204,095200,1737328420,2060,2070,2070,2060,20423
20231204,095100,1695182170,2070,2065,2070,2060,6717
20231204,095000,1681307715,2070,2075,2075,2060,81287
20231204,094900,1513055460,2080,2075,2080,2075,4603
20231204,094800,1503501380,2080,2085,2090,2080,44345
20231204,094700,1411188570,2085,2085,2085,2085,1083
20231204,094600,1408930515,2085,2085,2085,2085,7629
20231204,094500,1393024050,2085,2085,2090,2085,2361
20231204,094400,1388097365,2090,2085,2090,2085,2055
20231204,094300,1383812530,2085,2085,2085,2085,5182
20231204,094200,1373008060,2085,2095,2095,2085,15142
20231204,094100,1341391760,2090,2095,2095,2090,14495
20231204,094000,1311087850,2095,2090,2095,2090,151
20231204,093900,1310772255,2090,2095,2095,2085,4525
20231204,093800,1301315745,2090,2090,2095,2085,1787
20231204,093700,1297581445,2090,2095,2095,2085,5843
20231204,093600,1285379250,2095,2090,2095,2085,3753
20231204,093500,1277538310,2090,2085,2090,2085,5784
20231204,093400,1265455765,2090,2085,2090,2080,14136
20231204,093300,1235986560,2085,2080,2085,2080,2413
20231204,093200,1230967175,2080,2080,2085,2080,21391
20231204,093100,1186473255,2085,2085,2090,2080,8827
20231204,093000,1168103195,2085,2085,2085,2080,5302
20231204,092900,1157069430,2080,2085,2085,2080,10521
20231204,092800,1135151350,2085,2085,2090,2085,6100
20231204,092700,1122430340,2085,2085,2085,2080,5535
20231204,092600,1110892770,2085,2085,2085,2080,6023
20231204,092500,1098342375,2085,2085,2090,2085,16205
20231204,092400,1064554370,2090,2090,2095,2085,14621
20231204,092300,1034031055,2090,2085,2095,2085,2469
20231204,092200,1028873850,2085,2085,2090,2085,7404
20231204,092100,1013418305,2085,2085,2090,2080,30161
20231204,092000,950496885,2085,2090,2090,2085,18165
20231204,091900,912584535,2090,2090,2095,2090,4378
20231204,091800,903434510,2090,2095,2100,2085,33160
20231204,091700,834119695,2095,2100,2105,2095,11023
20231204,091600,811020990,2100,2105,2105,2100,7815
20231204,091500,794607560,2105,2105,2105,2100,6720
20231204,091400,780483825,2105,2100,2110,2095,7649
20231204,091300,764415970,2095,2100,2105,2095,20195
20231204,091200,721993240,2105,2105,2110,2105,7251
20231204,091100,706724330,2110,2115,2115,2110,12758
20231204,091000,679788960,2120,2115,2120,2115,9921
20231204,090900,658797185,2115,2120,2125,2110,37503
20231204,090800,579354715,2120,2115,2120,2110,16706
20231204,090700,544015495,2115,2100,2115,2100,26206
20231204,090600,488623300,2100,2105,2110,2100,22479
20231204,090500,441222055,2105,2105,2105,2105,8908
20231204,090400,422470715,2110,2105,2110,2105,15215
20231204,090300,390403440,2105,2105,2110,2105,12563
20231204,090200,363957320,2105,2095,2110,2095,29765
20231204,090100,301471750,2100,2110,2115,2100,26099
20231204,090000,246499290,2110,2095,2120,2095,117490