stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190800,1506976090,2590,2590,2590,2590,7489
20231204,190700,1506976090,2590,2590,2590,2590,0
20231204,190600,1506976090,2590,2590,2590,2590,0
20231204,190500,1506976090,2590,2590,2590,2590,0
20231204,190400,1506976090,2590,2590,2590,2590,0
20231204,190300,1506976090,2590,2590,2590,2590,0
20231204,190200,1506976090,2590,2590,2590,2590,0
20231204,190100,1506976090,2590,2590,2590,2590,0
20231204,190000,1506976090,2590,2590,2590,2590,0
20231204,185900,1506976090,2590,2590,2590,2590,0
20231204,185800,1506976090,2590,2590,2590,2590,0
20231204,185700,1506976090,2590,2590,2590,2590,0
20231204,185600,1506976090,2590,2590,2590,2590,0
20231204,185500,1506976090,2590,2590,2590,2590,0
20231204,185400,1506976090,2590,2590,2590,2590,0
20231204,185300,1506976090,2590,2590,2590,2590,0
20231204,185200,1506976090,2590,2590,2590,2590,0
20231204,185100,1506976090,2590,2590,2590,2590,0
20231204,185000,1506976090,2590,2590,2590,2590,0
20231204,184900,1506976090,2590,2590,2590,2590,0
20231204,184800,1506976090,2590,2590,2590,2590,0
20231204,184700,1506976090,2590,2590,2590,2590,0
20231204,184600,1506976090,2590,2590,2590,2590,0
20231204,184500,1506976090,2590,2590,2590,2590,0
20231204,184400,1506976090,2590,2590,2590,2590,0
20231204,184300,1506976090,2590,2590,2590,2590,0
20231204,184200,1506976090,2590,2590,2590,2590,0
20231204,184100,1506976090,2590,2590,2590,2590,0
20231204,184000,1506976090,2590,2590,2590,2590,0
20231204,183900,1506976090,2590,2590,2590,2590,0
20231204,183800,1506976090,2590,2590,2590,2590,7489
20231204,183700,1506976090,2590,2590,2590,2590,0
20231204,183600,1506976090,2590,2590,2590,2590,0
20231204,183500,1506976090,2590,2590,2590,2590,0
20231204,183400,1506976090,2590,2590,2590,2590,0
20231204,183300,1506976090,2590,2590,2590,2590,0
20231204,183200,1506976090,2590,2590,2590,2590,0
20231204,183100,1506976090,2590,2590,2590,2590,0
20231204,183000,1506976090,2590,2590,2590,2590,0
20231204,182900,1506976090,2590,2590,2590,2590,0
20231204,182800,1506976090,2590,2590,2590,2590,0
20231204,182700,1506976090,2590,2590,2590,2590,0
20231204,182600,1506976090,2590,2590,2590,2590,0
20231204,182500,1506976090,2590,2590,2590,2590,0
20231204,182400,1506976090,2590,2590,2590,2590,0
20231204,182300,1506976090,2590,2590,2590,2590,0
20231204,182200,1506976090,2590,2590,2590,2590,0
20231204,182100,1506976090,2590,2590,2590,2590,0
20231204,182000,1506976090,2590,2590,2590,2590,0
20231204,181900,1506976090,2590,2590,2590,2590,0
20231204,181800,1506976090,2590,2590,2590,2590,0
20231204,181700,1506976090,2590,2590,2590,2590,0
20231204,181600,1506976090,2590,2590,2590,2590,0
20231204,181500,1506976090,2590,2590,2590,2590,0
20231204,181400,1506976090,2590,2590,2590,2590,0
20231204,181300,1506976090,2590,2590,2590,2590,0
20231204,181200,1506976090,2590,2590,2590,2590,0
20231204,181100,1506976090,2590,2590,2590,2590,0
20231204,181000,1506976090,2590,2590,2590,2590,0
20231204,180900,1506976090,2590,2590,2590,2590,0
20231204,180800,1506976090,2590,2590,2590,2590,7489
20231204,180700,1506976090,2590,2590,2590,2590,0
20231204,180600,1506976090,2590,2590,2590,2590,0
20231204,180500,1506976090,2590,2590,2590,2590,0
20231204,180400,1506976090,2590,2590,2590,2590,0
20231204,180300,1506976090,2590,2590,2590,2590,0
20231204,180200,1506976090,2590,2590,2590,2590,0
20231204,180100,1506976090,2590,2590,2590,2590,0
20231204,180000,1506976090,2590,2590,2590,2590,0
20231204,175900,1506976090,2590,2590,2590,2590,0
20231204,175800,1506976090,2590,2590,2590,2590,0
20231204,175700,1506976090,2590,2590,2590,2590,0
20231204,175600,1506976090,2590,2590,2590,2590,0
20231204,175500,1506976090,2590,2590,2590,2590,0
20231204,175400,1506976090,2590,2590,2590,2590,0
20231204,175300,1506976090,2590,2590,2590,2590,0
20231204,175200,1506976090,2590,2590,2590,2590,0
20231204,175100,1506976090,2590,2590,2590,2590,0
20231204,175000,1506976090,2590,2590,2590,2590,0
20231204,174900,1506976090,2590,2590,2590,2590,0
20231204,174800,1506976090,2590,2590,2590,2590,0
20231204,174700,1506976090,2590,2590,2590,2590,0
20231204,174600,1506976090,2590,2590,2590,2590,0
20231204,174500,1506976090,2590,2590,2590,2590,0
20231204,174400,1506976090,2590,2590,2590,2590,0
20231204,174300,1506976090,2590,2590,2590,2590,0
20231204,174200,1506976090,2590,2590,2590,2590,0
20231204,174100,1506976090,2590,2590,2590,2590,0
20231204,174000,1506976090,2590,2590,2590,2590,0
20231204,173900,1506976090,2590,2590,2590,2590,0
20231204,173800,1506976090,2590,2590,2590,2590,7489
20231204,173700,1506976090,2590,2590,2590,2590,0
20231204,173600,1506976090,2590,2590,2590,2590,0
20231204,173500,1506976090,2590,2590,2590,2590,0
20231204,173400,1506976090,2590,2590,2590,2590,0
20231204,173300,1506976090,2590,2590,2590,2590,0
20231204,173200,1506976090,2590,2590,2590,2590,0
20231204,173100,1506976090,2590,2590,2590,2590,0
20231204,173000,1506976090,2590,2590,2590,2590,0
20231204,172900,1506976090,2590,2590,2590,2590,0
20231204,172800,1506976090,2590,2590,2590,2590,0
20231204,172700,1506976090,2590,2590,2590,2590,0
20231204,172600,1506976090,2590,2590,2590,2590,0
20231204,172500,1506976090,2590,2590,2590,2590,0
20231204,172400,1506976090,2590,2590,2590,2590,0
20231204,172300,1506976090,2590,2590,2590,2590,0
20231204,172200,1506976090,2590,2590,2590,2590,0
20231204,172100,1506976090,2590,2590,2590,2590,0
20231204,172000,1506976090,2590,2590,2590,2590,0
20231204,171900,1506976090,2590,2590,2590,2590,0
20231204,171800,1506976090,2590,2590,2590,2590,0
20231204,171700,1506976090,2590,2590,2590,2590,0
20231204,171600,1506976090,2590,2590,2590,2590,0
20231204,171500,1506976090,2590,2590,2590,2590,0
20231204,171400,1506976090,2590,2590,2590,2590,0
20231204,171300,1506976090,2590,2590,2590,2590,0
20231204,171200,1506976090,2590,2590,2590,2590,0
20231204,171100,1506976090,2590,2590,2590,2590,0
20231204,171000,1506976090,2590,2590,2590,2590,0
20231204,170900,1506976090,2590,2590,2590,2590,0
20231204,170800,1506976090,2590,2590,2590,2590,7489
20231204,170700,1506976090,2590,2590,2590,2590,0
20231204,170600,1506976090,2590,2590,2590,2590,0
20231204,170500,1506976090,2590,2590,2590,2590,0
20231204,170400,1506976090,2590,2590,2590,2590,0
20231204,170300,1506976090,2590,2590,2590,2590,0
20231204,170200,1506976090,2590,2590,2590,2590,0
20231204,170100,1506976090,2590,2590,2590,2590,0
20231204,170000,1506976090,2590,2590,2590,2590,0
20231204,165900,1506976090,2590,2590,2590,2590,0
20231204,165800,1506976090,2590,2590,2590,2590,0
20231204,165700,1506976090,2590,2590,2590,2590,0
20231204,165600,1506976090,2590,2590,2590,2590,0
20231204,165500,1506976090,2590,2590,2590,2590,0
20231204,165400,1506976090,2590,2590,2590,2590,0
20231204,165300,1506976090,2590,2590,2590,2590,0
20231204,165200,1506976090,2590,2590,2590,2590,0
20231204,165100,1506976090,2590,2590,2590,2590,0
20231204,165000,1506976090,2590,2590,2590,2590,0
20231204,164900,1506976090,2590,2590,2590,2590,0
20231204,164800,1506976090,2590,2590,2590,2590,0
20231204,164700,1506976090,2590,2590,2590,2590,0
20231204,164600,1506976090,2590,2590,2590,2590,0
20231204,164500,1506976090,2590,2590,2590,2590,0
20231204,164400,1506976090,2590,2590,2590,2590,0
20231204,164300,1506976090,2590,2590,2590,2590,0
20231204,164200,1506976090,2590,2590,2590,2590,0
20231204,164100,1506976090,2590,2590,2590,2590,0
20231204,164000,1506976090,2590,2590,2590,2590,0
20231204,163900,1506976090,2590,2590,2590,2590,0
20231204,163800,1506976090,2590,2590,2590,2590,7489
20231204,163700,1506976090,2590,2590,2590,2590,0
20231204,163600,1506976090,2590,2590,2590,2590,0
20231204,163500,1506976090,2590,2590,2590,2590,0
20231204,163400,1506976090,2590,2590,2590,2590,0
20231204,163300,1506976090,2590,2590,2590,2590,0
20231204,163200,1506976090,2590,2590,2590,2590,0
20231204,163100,1506976090,2590,2590,2590,2590,0
20231204,163000,1506976090,2590,2590,2590,2590,0
20231204,162900,1506976090,2590,2590,2590,2590,0
20231204,162800,1506976090,2590,2590,2590,2590,0
20231204,162700,1506976090,2590,2590,2590,2590,0
20231204,162600,1506976090,2590,2590,2590,2590,0
20231204,162500,1506976090,2590,2590,2590,2590,0
20231204,162400,1506976090,2590,2590,2590,2590,0
20231204,162300,1506976090,2590,2590,2590,2590,0
20231204,162200,1506976090,2590,2590,2590,2590,0
20231204,162100,1506976090,2590,2590,2590,2590,0
20231204,162000,1506976090,2590,2590,2590,2590,0
20231204,161900,1506976090,2590,2590,2590,2590,0
20231204,161800,1506976090,2590,2590,2590,2590,0
20231204,161700,1506976090,2590,2590,2590,2590,0
20231204,161600,1506976090,2590,2590,2590,2590,0
20231204,161500,1506976090,2590,2590,2590,2590,0
20231204,161400,1506976090,2590,2590,2590,2590,0
20231204,161300,1506976090,2590,2590,2590,2590,0
20231204,161200,1506976090,2590,2590,2590,2590,0
20231204,161100,1506976090,2590,2590,2590,2590,0
20231204,161000,1506976090,2590,2590,2590,2590,0
20231204,160900,1506976090,2590,2590,2590,2590,0
20231204,160800,1506976090,2590,2590,2590,2590,7489
20231204,160700,1506976090,2590,2590,2590,2590,0
20231204,160600,1506976090,2590,2590,2590,2590,0
20231204,160500,1506976090,2590,2590,2590,2590,0
20231204,160400,1506976090,2590,2590,2590,2590,0
20231204,160300,1506976090,2590,2590,2590,2590,0
20231204,160200,1506976090,2590,2590,2590,2590,0
20231204,160100,1506976090,2590,2590,2590,2590,0
20231204,160000,1506976090,2590,2590,2590,2590,0
20231204,155900,1506976090,2590,2590,2590,2590,0
20231204,155800,1506976090,2590,2590,2590,2590,0
20231204,155700,1506976090,2590,2590,2590,2590,0
20231204,155600,1506976090,2590,2590,2590,2590,0
20231204,155500,1506976090,2590,2590,2590,2590,0
20231204,155400,1506976090,2590,2590,2590,2590,0
20231204,155300,1506976090,2590,2590,2590,2590,0
20231204,155200,1506976090,2590,2590,2590,2590,0
20231204,155100,1506976090,2590,2590,2590,2590,0
20231204,155000,1506976090,2590,2590,2590,2590,0
20231204,154900,1506976090,2590,2590,2590,2590,0
20231204,154800,1506976090,2590,2590,2590,2590,0
20231204,154700,1506976090,2590,2590,2590,2590,0
20231204,154600,1506976090,2590,2590,2590,2590,0
20231204,154500,1506976090,2590,2590,2590,2590,0
20231204,154400,1506976090,2590,2590,2590,2590,0
20231204,154300,1506976090,2590,2590,2590,2590,0
20231204,154200,1506976090,2590,2590,2590,2590,0
20231204,154100,1506976090,2590,2590,2590,2590,0
20231204,154000,1506976090,2590,2590,2590,2590,0
20231204,153900,1506976090,2590,2590,2590,2590,0
20231204,153800,1506976090,2590,2590,2590,2590,7489
20231204,153700,1506976090,2590,2590,2590,2590,0
20231204,153600,1506976090,2590,2590,2590,2590,0
20231204,153500,1506976090,2590,2590,2590,2590,0
20231204,153400,1506976090,2590,2590,2590,2590,0
20231204,153300,1506976090,2590,2590,2590,2590,0
20231204,153200,1506976090,2590,2590,2590,2590,0
20231204,153100,1506976090,2590,2590,2590,2590,0
20231204,153000,1506976090,2590,2590,2590,2590,7489
20231204,152900,1487579580,2610,2610,2610,2610,0
20231204,152800,1487579580,2610,2610,2610,2610,0
20231204,152700,1487579580,2610,2610,2610,2610,0
20231204,152600,1487579580,2610,2610,2610,2610,0
20231204,152500,1487579580,2610,2610,2610,2610,0
20231204,152400,1487579580,2610,2610,2610,2610,0
20231204,152300,1487579580,2610,2610,2610,2610,0
20231204,152200,1487579580,2610,2610,2610,2610,0
20231204,152100,1487579580,2610,2610,2610,2610,0
20231204,152000,1487579580,2610,2610,2610,2610,0
20231204,151900,1487579580,2610,2605,2610,2605,2829
20231204,151800,1480197650,2605,2610,2610,2605,1000
20231204,151700,1477590150,2610,2610,2610,2590,3100
20231204,151600,1469531910,2605,2605,2605,2600,2715
20231204,151500,1462468585,2595,2610,2610,2595,7500
20231204,151400,1442939100,2605,2605,2605,2605,433
20231204,151300,1441811135,2600,2600,2600,2600,158
20231204,151200,1441400335,2600,2600,2600,2600,10
20231204,151100,1441374335,2605,2605,2605,2605,0
20231204,151000,1441374335,2605,2605,2605,2605,42
20231204,150900,1441264925,2600,2600,2600,2600,499
20231204,150800,1439967525,2600,2600,2600,2600,1211
20231204,150700,1436818925,2600,2605,2605,2595,2072
20231204,150600,1431433380,2605,2600,2605,2600,187
20231204,150500,1430947165,2605,2605,2605,2605,1
20231204,150400,1430944560,2605,2605,2605,2605,9
20231204,150300,1430921115,2605,2605,2605,2605,1
20231204,150200,1430918510,2605,2595,2610,2595,1283
20231204,150100,1427581945,2605,2605,2605,2605,48
20231204,150000,1427456905,2595,2605,2605,2595,1250
20231204,145900,1424208675,2600,2600,2600,2600,506
20231204,145800,1422893075,2600,2600,2600,2600,11
20231204,145700,1422864475,2600,2600,2600,2600,40
20231204,145600,1422760475,2600,2595,2605,2595,1362
20231204,145500,1419225955,2595,2595,2595,2595,1337
20231204,145400,1415756440,2595,2595,2595,2595,0
20231204,145300,1415756440,2595,2595,2595,2595,1
20231204,145200,1415753845,2605,2600,2605,2600,2301
20231204,145100,1409761425,2595,2590,2595,2590,910
20231204,145000,1407400725,2595,2595,2595,2595,1510
20231204,144900,1403482275,2595,2595,2595,2595,9
20231204,144800,1403458920,2595,2600,2600,2595,111
20231204,144700,1403170820,2595,2595,2595,2595,0
20231204,144600,1403170820,2595,2595,2595,2595,2027
20231204,144500,1397910755,2595,2595,2595,2595,8
20231204,144400,1397889995,2600,2595,2600,2590,648
20231204,144300,1396208400,2600,2595,2600,2590,992
20231204,144200,1393631650,2595,2600,2600,2595,115
20231204,144100,1393333195,2595,2595,2595,2595,94
20231204,144000,1393089265,2595,2595,2600,2595,615
20231204,143900,1391492330,2590,2590,2590,2590,1513
20231204,143800,1387573660,2590,2600,2600,2590,4231
20231204,143700,1376596095,2595,2595,2595,2595,201
20231204,143600,1376074500,2595,2595,2595,2595,345
20231204,143500,1375179225,2595,2595,2595,2595,281
20231204,143400,1374450030,2595,2595,2595,2595,268
20231204,143300,1373754570,2595,2600,2600,2595,746
20231204,143200,1371818400,2600,2600,2600,2600,946
20231204,143100,1369358800,2600,2605,2605,2600,150
20231204,143000,1368968550,2605,2605,2605,2605,0
20231204,142900,1368968550,2605,2605,2605,2605,1
20231204,142800,1368965945,2600,2600,2600,2600,0
20231204,142700,1368965945,2600,2600,2600,2600,500
20231204,142600,1367665945,2600,2605,2605,2600,2066
20231204,142500,1362294095,2605,2605,2605,2605,38
20231204,142400,1362195105,2605,2600,2605,2600,1933
20231204,142300,1357160850,2600,2600,2600,2600,0
20231204,142200,1357160850,2600,2605,2605,2600,331
20231204,142100,1356298600,2600,2600,2600,2600,0
20231204,142000,1356298600,2600,2605,2605,2600,400
20231204,141900,1355257100,2605,2605,2605,2600,259
20231204,141800,1354583405,2605,2600,2605,2595,6104
20231204,141700,1338727600,2600,2605,2605,2600,89
20231204,141600,1338495760,2605,2605,2605,2605,100
20231204,141500,1338235260,2605,2605,2605,2605,21
20231204,141400,1338180555,2595,2600,2600,2595,602
20231204,141300,1336616735,2600,2600,2600,2600,167
20231204,141200,1336182535,2600,2600,2600,2600,111
20231204,141100,1335893935,2600,2600,2600,2600,200
20231204,141000,1335373935,2595,2595,2595,2595,0
20231204,140900,1335373935,2595,2605,2605,2595,5177
20231204,140800,1321916855,2605,2600,2605,2600,151
20231204,140700,1321524250,2605,2605,2605,2605,1055
20231204,140600,1318775975,2605,2610,2610,2605,21
20231204,140500,1318721170,2610,2610,2610,2610,5
20231204,140400,1318708120,2610,2610,2610,2610,27
20231204,140300,1318637650,2610,2600,2610,2600,500
20231204,140200,1317336650,2610,2610,2610,2610,0
20231204,140100,1317336650,2610,2610,2610,2610,250
20231204,140000,1316684150,2610,2610,2610,2610,0
20231204,135900,1316684150,2610,2610,2610,2610,0
20231204,135800,1316684150,2610,2605,2610,2600,261
20231204,135700,1316004545,2605,2600,2605,2600,456
20231204,135600,1314818695,2595,2600,2600,2595,545
20231204,135500,1313401705,2600,2605,2605,2600,270
20231204,135400,1312699605,2605,2605,2605,2605,100
20231204,135300,1312439105,2600,2600,2600,2600,2518
20231204,135200,1305892305,2595,2600,2600,2595,3011
20231204,135100,1298078185,2600,2600,2600,2600,1
20231204,135000,1298075585,2595,2600,2600,2595,109
20231204,134900,1297792685,2600,2600,2600,2600,10
20231204,134800,1297766685,2600,2600,2600,2600,247
20231204,134700,1297124485,2600,2600,2600,2600,2
20231204,134600,1297119285,2600,2600,2600,2600,250
20231204,134500,1296469285,2600,2600,2600,2600,410
20231204,134400,1295403285,2600,2600,2600,2600,0
20231204,134300,1295403285,2600,2600,2600,2600,3
20231204,134200,1295395485,2595,2595,2595,2595,490
20231204,134100,1294123935,2600,2600,2600,2595,945
20231204,134000,1291668430,2595,2595,2595,2590,181
20231204,133900,1291198785,2595,2600,2600,2595,3863
20231204,133800,1281173300,2595,2595,2595,2595,501
20231204,133700,1279873205,2595,2595,2595,2595,300
20231204,133600,1279094705,2590,2595,2595,2590,5000
20231204,133500,1266141365,2595,2595,2595,2595,5000
20231204,133400,1253166365,2600,2600,2600,2595,1714
20231204,133300,1248710215,2600,2600,2600,2600,2300
20231204,133200,1242730215,2600,2600,2600,2600,0
20231204,133100,1242730215,2600,2600,2600,2600,0
20231204,133000,1242730215,2600,2605,2605,2600,2919
20231204,132900,1235140795,2600,2600,2600,2600,300
20231204,132800,1234360795,2600,2605,2605,2600,61
20231204,132700,1234201940,2605,2610,2610,2605,52
20231204,132600,1234066470,2610,2610,2610,2610,0
20231204,132500,1234066470,2610,2605,2610,2600,702
20231204,132400,1232241025,2610,2610,2610,2610,143
20231204,132300,1231867795,2610,2610,2610,2610,1
20231204,132200,1231865185,2610,2610,2610,2610,0
20231204,132100,1231865185,2610,2610,2610,2610,0
20231204,132000,1231865185,2610,2605,2610,2605,33
20231204,131900,1231779215,2605,2605,2605,2605,68
20231204,131800,1231602075,2605,2605,2605,2605,243
20231204,131700,1230969060,2605,2600,2605,2600,2
20231204,131600,1230963855,2600,2605,2605,2595,1790
20231204,131500,1226308410,2600,2605,2605,2600,2502
20231204,131400,1219803200,2605,2605,2605,2605,0
20231204,131300,1219803200,2605,2600,2605,2600,295
20231204,131200,1219036195,2600,2600,2600,2600,1198
20231204,131100,1215921395,2600,2600,2600,2600,530
20231204,131000,1214543395,2600,2605,2605,2600,510
20231204,130900,1213217345,2605,2605,2605,2605,51
20231204,130800,1213084490,2600,2605,2605,2600,534
20231204,130700,1211695920,2600,2605,2605,2600,660
20231204,130600,1209978120,2605,2610,2610,2605,100
20231204,130500,1209717610,2600,2600,2605,2600,2829
20231204,130400,1202358905,2600,2605,2605,2600,1120
20231204,130300,1199442710,2605,2605,2605,2605,8
20231204,130200,1199421870,2605,2605,2605,2605,336
20231204,130100,1198546590,2605,2605,2605,2605,72
20231204,130000,1198359030,2600,2605,2605,2600,2537
20231204,125900,1191759755,2605,2605,2605,2605,1552
20231204,125800,1187716795,2605,2605,2605,2605,300
20231204,125700,1186935295,2610,2605,2610,2605,3437
20231204,125600,1177981615,2610,2605,2610,2605,210
20231204,125500,1177434515,2610,2610,2610,2610,114
20231204,125400,1177136975,2610,2610,2610,2600,1061
20231204,125300,1174368055,2610,2610,2610,2610,13
20231204,125200,1174334125,2600,2605,2605,2600,4909
20231204,125100,1161563675,2610,2610,2610,2610,300
20231204,125000,1160780675,2610,2610,2610,2610,50
20231204,124900,1160650175,2610,2610,2610,2610,1
20231204,124800,1160647565,2610,2610,2610,2610,135
20231204,124700,1160295215,2605,2605,2605,2605,40
20231204,124600,1160191015,2610,2605,2610,2605,1772
20231204,124500,1155567400,2610,2610,2610,2610,7
20231204,124400,1155549130,2610,2610,2610,2610,1
20231204,124300,1155546520,2610,2605,2610,2600,1116
20231204,124200,1152644330,2605,2605,2605,2605,667
20231204,124100,1150906795,2605,2605,2605,2605,885
20231204,124000,1148601370,2605,2610,2610,2605,1002
20231204,123900,1145991150,2610,2610,2610,2610,1007
20231204,123800,1143362880,2610,2610,2610,2610,953
20231204,123700,1140875550,2610,2600,2610,2600,278
20231204,123600,1140151310,2605,2605,2610,2605,1953
20231204,123500,1135063740,2610,2610,2615,2610,772
20231204,123400,1133048415,2610,2605,2610,2605,85
20231204,123300,1132826980,2605,2605,2605,2605,1412
20231204,123200,1129148720,2605,2605,2605,2600,2760
20231204,123100,1121961670,2610,2605,2610,2600,1077
20231204,123000,1119156565,2605,2605,2610,2605,366
20231204,122900,1118203130,2605,2610,2610,2605,1104
20231204,122800,1115326205,2610,2605,2610,2605,603
20231204,122700,1113755385,2610,2605,2610,2600,2078
20231204,122600,1108332485,2610,2600,2615,2600,1862
20231204,122500,1103491220,2600,2595,2600,2595,547
20231204,122400,1102071495,2600,2600,2600,2595,4249
20231204,122300,1091040045,2595,2600,2600,2595,642
20231204,122200,1089372345,2600,2600,2600,2595,880
20231204,122100,1087086760,2600,2600,2600,2600,554
20231204,122000,1085646360,2595,2605,2605,2595,735
20231204,121900,1083735655,2600,2605,2605,2595,21834
20231204,121800,1026980640,2605,2605,2610,2605,2786
20231204,121700,1019723090,2610,2610,2610,2610,8
20231204,121600,1019702210,2610,2610,2615,2610,2812
20231204,121500,1012362880,2615,2615,2615,2605,125
20231204,121400,1012037090,2610,2620,2620,2605,2023
20231204,121300,1006758615,2610,2615,2615,2610,722
20231204,121200,1004871695,2625,2625,2625,2605,1602
20231204,121100,1000692005,2620,2630,2630,2600,55200
20231204,121000,856824235,2630,2625,2630,2625,1221
20231204,120900,853619105,2625,2630,2630,2625,421
20231204,120800,852511970,2630,2630,2630,2630,270
20231204,120700,851801870,2630,2630,2635,2625,3337
20231204,120600,843027220,2635,2635,2635,2635,0
20231204,120500,843027220,2635,2635,2635,2635,86
20231204,120400,842800610,2635,2635,2635,2635,1
20231204,120300,842797975,2635,2630,2635,2630,1021
20231204,120200,840112740,2630,2630,2630,2630,205
20231204,120100,839573590,2630,2625,2635,2625,466
20231204,120000,838348255,2630,2635,2635,2630,270
20231204,115900,837636810,2625,2630,2630,2625,534
20231204,115800,836234945,2635,2635,2635,2635,0
20231204,115700,836234945,2635,2635,2635,2635,1
20231204,115600,836232310,2630,2635,2635,2630,1372
20231204,115500,832623875,2630,2630,2630,2630,662
20231204,115400,830882815,2630,2630,2630,2630,20
20231204,115300,830830215,2630,2630,2630,2630,1053
20231204,115200,828060825,2630,2630,2630,2625,31
20231204,115100,827979300,2630,2630,2630,2630,0
20231204,115000,827979300,2630,2630,2630,2630,8
20231204,114900,827958260,2630,2630,2630,2625,160
20231204,114800,827538210,2635,2635,2635,2625,115
20231204,114700,827236160,2630,2630,2630,2630,30
20231204,114600,827157260,2635,2635,2635,2635,0
20231204,114500,827157260,2635,2635,2635,2635,13
20231204,114400,827123005,2620,2620,2620,2620,0
20231204,114300,827123005,2620,2620,2620,2620,303
20231204,114200,826329145,2620,2630,2630,2620,2367
20231204,114100,820114500,2630,2630,2630,2630,701
20231204,114000,818270870,2635,2635,2635,2635,251
20231204,113900,817609485,2630,2630,2635,2630,2133
20231204,113800,811999655,2630,2625,2630,2625,910
20231204,113700,809607255,2630,2625,2630,2625,889
20231204,113600,807273625,2625,2620,2625,2620,81
20231204,113500,807061400,2625,2620,2625,2620,103
20231204,113400,806791520,2620,2615,2620,2615,90
20231204,113300,806556070,2620,2620,2620,2620,241
20231204,113200,805924650,2620,2620,2620,2615,1322
20231204,113100,802461510,2620,2620,2620,2620,0
20231204,113000,802461510,2620,2620,2620,2620,11
20231204,112900,802432690,2620,2615,2620,2615,2025
20231204,112800,797137205,2615,2615,2615,2615,33
20231204,112700,797050910,2615,2610,2615,2610,722
20231204,112600,795166475,2610,2610,2615,2610,9
20231204,112500,795142965,2615,2615,2615,2615,202
20231204,112400,794614735,2615,2610,2615,2610,9652
20231204,112300,769422385,2615,2610,2615,2610,89
20231204,112200,769189950,2615,2610,2615,2610,343
20231204,112100,768294005,2615,2610,2615,2610,1220
20231204,112000,765109795,2615,2615,2615,2610,2003
20231204,111900,759881950,2610,2615,2615,2610,517
20231204,111800,758531415,2615,2615,2615,2610,685
20231204,111700,756740425,2615,2615,2615,2615,961
20231204,111600,754227410,2615,2615,2615,2610,565
20231204,111500,752750935,2615,2615,2615,2610,1476
20231204,111400,748892125,2615,2610,2615,2610,1484
20231204,111300,745012465,2615,2615,2615,2610,2922
20231204,111200,737385370,2615,2615,2615,2615,121
20231204,111100,737068955,2610,2615,2615,2610,459
20231204,111000,735869925,2615,2610,2615,2610,122
20231204,110900,735551245,2615,2615,2615,2610,390
20231204,110800,734532195,2615,2615,2615,2610,4502
20231204,110700,722772170,2615,2620,2620,2615,3945
20231204,110600,712450605,2620,2620,2620,2615,2880
20231204,110500,704918550,2620,2615,2620,2615,253
20231204,110400,704256440,2625,2625,2625,2620,6305
20231204,110300,687737330,2625,2630,2630,2620,611
20231204,110200,686132950,2630,2630,2630,2625,153
20231204,110100,685730870,2625,2630,2630,2625,73
20231204,110000,685539230,2630,2625,2630,2625,15
20231204,105900,685499795,2630,2625,2630,2625,247
20231204,105800,684851410,2630,2630,2630,2625,5921
20231204,105700,669308615,2625,2635,2635,2625,157
20231204,105600,668895830,2630,2630,2635,2630,861
20231204,105500,666629625,2635,2635,2635,2625,3217
20231204,105400,658169025,2635,2630,2635,2630,979
20231204,105300,655593550,2635,2635,2635,2630,4451
20231204,105200,643885165,2635,2640,2640,2630,2429
20231204,105100,637489585,2640,2640,2640,2635,859
20231204,105000,635223545,2635,2645,2645,2635,3495
20231204,104900,625996880,2640,2635,2640,2635,291
20231204,104800,625229640,2640,2640,2640,2640,11
20231204,104700,625200600,2640,2640,2645,2640,301
20231204,104600,624405710,2645,2645,2645,2645,0
20231204,104500,624405710,2645,2645,2645,2635,1986
20231204,104400,619168750,2645,2640,2645,2635,18717
20231204,104300,569766975,2645,2645,2645,2645,204
20231204,104200,569227395,2645,2645,2645,2640,128
20231204,104100,568889265,2645,2645,2645,2645,50
20231204,104000,568757015,2645,2645,2645,2640,331
20231204,103900,567882400,2645,2640,2645,2640,571
20231204,103800,566372110,2645,2645,2645,2645,75
20231204,103700,566173735,2645,2645,2645,2645,36
20231204,103600,566078515,2645,2645,2645,2640,339
20231204,103500,565182360,2645,2650,2650,2645,1806
20231204,103400,560404930,2650,2645,2650,2645,299
20231204,103300,559614055,2650,2650,2650,2645,840
20231204,103200,557392225,2645,2645,2645,2645,1031
20231204,103100,554665230,2645,2645,2645,2640,357
20231204,103000,553722465,2645,2645,2645,2645,136
20231204,102900,553362745,2645,2650,2650,2640,401
20231204,102800,552302025,2650,2645,2650,2645,21
20231204,102700,552246470,2650,2645,2650,2645,379
20231204,102600,551244010,2650,2640,2650,2640,646
20231204,102500,549538540,2655,2650,2655,2650,501
20231204,102400,548210885,2650,2650,2650,2650,1
20231204,102300,548208235,2650,2650,2650,2645,3052
20231204,102200,540120510,2655,2645,2655,2645,3991
20231204,102100,529552350,2650,2645,2650,2645,351
20231204,102000,528623925,2650,2645,2650,2640,97
20231204,101900,528367590,2650,2650,2650,2645,811
20231204,101800,526222045,2645,2645,2650,2645,21
20231204,101700,526166495,2650,2655,2655,2650,201
20231204,101600,525633840,2645,2655,2655,2640,96
20231204,101500,525379910,2640,2645,2645,2640,737
20231204,101400,523431230,2640,2645,2645,2640,1660
20231204,101300,519043080,2645,2645,2645,2645,373
20231204,101200,518056495,2645,2650,2655,2645,1799
20231204,101100,513291655,2650,2650,2650,2650,223
20231204,101000,512700705,2650,2655,2655,2650,1025
20231204,100900,509984330,2655,2650,2655,2650,1115
20231204,100800,507029540,2650,2650,2650,2650,390
20231204,100700,505996040,2650,2645,2650,2640,3054
20231204,100600,497912180,2655,2655,2655,2655,1
20231204,100500,497909525,2645,2640,2645,2640,200
20231204,100400,497381025,2650,2650,2650,2640,4488
20231204,100300,485515075,2650,2655,2655,2650,3563
20231204,100200,476072090,2655,2655,2655,2655,207
20231204,100100,475522505,2655,2645,2655,2645,456
20231204,100000,474316350,2645,2650,2650,2645,1723
20231204,095900,469750420,2650,2650,2650,2650,620
20231204,095800,468107420,2650,2650,2650,2650,1
20231204,095700,468104770,2645,2645,2650,2645,2423
20231204,095600,461695880,2645,2645,2650,2645,5076
20231204,095500,448269380,2645,2650,2650,2645,2134
20231204,095400,442614925,2655,2655,2655,2655,65
20231204,095300,442442350,2655,2650,2655,2645,6111
20231204,095200,426258620,2655,2655,2655,2655,1769
20231204,095100,421561925,2665,2655,2665,2655,261
20231204,095000,420868910,2660,2660,2660,2660,138
20231204,094900,420501830,2665,2665,2665,2665,6
20231204,094800,420485840,2670,2660,2670,2660,112
20231204,094700,420187900,2670,2655,2670,2655,275
20231204,094600,419454250,2655,2660,2660,2655,735
20231204,094500,417502400,2665,2655,2665,2655,228
20231204,094400,416895870,2655,2655,2655,2655,100
20231204,094300,416630370,2655,2650,2655,2650,135
20231204,094200,416272595,2650,2645,2650,2645,6206
20231204,094100,399857535,2650,2650,2650,2645,3268
20231204,094000,391197735,2650,2650,2650,2645,133
20231204,093900,390845300,2650,2645,2650,2640,2852
20231204,093800,383308110,2645,2650,2650,2645,5303
20231204,093700,369281565,2645,2650,2655,2645,15824
20231204,093600,327358475,2650,2655,2655,2650,1556
20231204,093500,323232845,2655,2675,2675,2655,5155
20231204,093400,309545760,2655,2685,2685,2655,474
20231204,093300,308282315,2685,2675,2685,2675,502
20231204,093200,306937585,2660,2660,2660,2660,125
20231204,093100,306605085,2660,2655,2660,2650,4135
20231204,093000,295636550,2650,2660,2660,2650,3537
20231204,092900,286253710,2660,2675,2675,2660,1502
20231204,092800,282258375,2660,2660,2660,2660,0
20231204,092700,282258375,2660,2660,2660,2655,6425
20231204,092600,265181690,2660,2665,2665,2660,3047
20231204,092500,257076610,2660,2670,2670,2660,5101
20231204,092400,243498105,2670,2675,2675,2670,441
20231204,092300,242320085,2670,2670,2670,2670,8799
20231204,092200,218826755,2670,2680,2680,2670,9967
20231204,092100,192183245,2680,2680,2680,2680,1993
20231204,092000,186842005,2680,2675,2680,2675,1077
20231204,091900,183957145,2680,2680,2680,2680,1231
20231204,091800,180658065,2680,2680,2680,2680,325
20231204,091700,179787065,2680,2685,2685,2680,737
20231204,091600,177811895,2690,2680,2695,2675,779
20231204,091500,175720210,2690,2690,2690,2690,2
20231204,091400,175714830,2680,2685,2685,2680,700
20231204,091300,173836610,2690,2690,2690,2685,1922
20231204,091200,168675930,2685,2685,2690,2685,676
20231204,091100,166860855,2685,2680,2685,2680,6206
20231204,091000,150223650,2680,2685,2685,2670,2363
20231204,090900,143894755,2680,2680,2680,2680,640
20231204,090800,142179555,2680,2690,2700,2680,8211
20231204,090700,120153025,2680,2660,2680,2660,2021
20231204,090600,114750535,2660,2655,2665,2655,3188
20231204,090500,106270645,2655,2665,2665,2650,21239
20231204,090400,49917085,2660,2675,2675,2660,852
20231204,090300,47645820,2665,2685,2685,2665,4154
20231204,090200,36536845,2685,2685,2690,2685,631
20231204,090100,34842605,2685,2710,2710,2680,2867
20231204,090000,27157490,2680,2715,2715,2680,9914