stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,200100,2349016225,3945,3945,3945,3945,14547
20231204,200000,2349016225,3945,3945,3945,3945,0
20231204,195900,2349016225,3945,3945,3945,3945,0
20231204,195800,2349016225,3945,3945,3945,3945,0
20231204,195700,2349016225,3945,3945,3945,3945,0
20231204,195600,2349016225,3945,3945,3945,3945,0
20231204,195500,2349016225,3945,3945,3945,3945,0
20231204,195400,2349016225,3945,3945,3945,3945,0
20231204,195300,2349016225,3945,3945,3945,3945,0
20231204,195200,2349016225,3945,3945,3945,3945,0
20231204,195100,2349016225,3945,3945,3945,3945,0
20231204,195000,2349016225,3945,3945,3945,3945,0
20231204,194900,2349016225,3945,3945,3945,3945,0
20231204,194800,2349016225,3945,3945,3945,3945,0
20231204,194700,2349016225,3945,3945,3945,3945,0
20231204,194600,2349016225,3945,3945,3945,3945,0
20231204,194500,2349016225,3945,3945,3945,3945,0
20231204,194400,2349016225,3945,3945,3945,3945,0
20231204,194300,2349016225,3945,3945,3945,3945,0
20231204,194200,2349016225,3945,3945,3945,3945,0
20231204,194100,2349016225,3945,3945,3945,3945,0
20231204,194000,2349016225,3945,3945,3945,3945,0
20231204,193900,2349016225,3945,3945,3945,3945,0
20231204,193800,2349016225,3945,3945,3945,3945,0
20231204,193700,2349016225,3945,3945,3945,3945,0
20231204,193600,2349016225,3945,3945,3945,3945,0
20231204,193500,2349016225,3945,3945,3945,3945,0
20231204,193400,2349016225,3945,3945,3945,3945,0
20231204,193300,2349016225,3945,3945,3945,3945,0
20231204,193200,2349016225,3945,3945,3945,3945,0
20231204,193100,2349016225,3945,3945,3945,3945,14547
20231204,193000,2349016225,3945,3945,3945,3945,0
20231204,192900,2349016225,3945,3945,3945,3945,0
20231204,192800,2349016225,3945,3945,3945,3945,0
20231204,192700,2349016225,3945,3945,3945,3945,0
20231204,192600,2349016225,3945,3945,3945,3945,0
20231204,192500,2349016225,3945,3945,3945,3945,0
20231204,192400,2349016225,3945,3945,3945,3945,0
20231204,192300,2349016225,3945,3945,3945,3945,0
20231204,192200,2349016225,3945,3945,3945,3945,0
20231204,192100,2349016225,3945,3945,3945,3945,0
20231204,192000,2349016225,3945,3945,3945,3945,0
20231204,191900,2349016225,3945,3945,3945,3945,0
20231204,191800,2349016225,3945,3945,3945,3945,0
20231204,191700,2349016225,3945,3945,3945,3945,0
20231204,191600,2349016225,3945,3945,3945,3945,0
20231204,191500,2349016225,3945,3945,3945,3945,0
20231204,191400,2349016225,3945,3945,3945,3945,0
20231204,191300,2349016225,3945,3945,3945,3945,0
20231204,191200,2349016225,3945,3945,3945,3945,0
20231204,191100,2349016225,3945,3945,3945,3945,0
20231204,191000,2349016225,3945,3945,3945,3945,0
20231204,190900,2349016225,3945,3945,3945,3945,0
20231204,190800,2349016225,3945,3945,3945,3945,0
20231204,190700,2349016225,3945,3945,3945,3945,0
20231204,190600,2349016225,3945,3945,3945,3945,0
20231204,190500,2349016225,3945,3945,3945,3945,0
20231204,190400,2349016225,3945,3945,3945,3945,0
20231204,190300,2349016225,3945,3945,3945,3945,0
20231204,190200,2349016225,3945,3945,3945,3945,0
20231204,190100,2349016225,3945,3945,3945,3945,14547
20231204,190000,2349016225,3945,3945,3945,3945,0
20231204,185900,2349016225,3945,3945,3945,3945,0
20231204,185800,2349016225,3945,3945,3945,3945,0
20231204,185700,2349016225,3945,3945,3945,3945,0
20231204,185600,2349016225,3945,3945,3945,3945,0
20231204,185500,2349016225,3945,3945,3945,3945,0
20231204,185400,2349016225,3945,3945,3945,3945,0
20231204,185300,2349016225,3945,3945,3945,3945,0
20231204,185200,2349016225,3945,3945,3945,3945,0
20231204,185100,2349016225,3945,3945,3945,3945,0
20231204,185000,2349016225,3945,3945,3945,3945,0
20231204,184900,2349016225,3945,3945,3945,3945,0
20231204,184800,2349016225,3945,3945,3945,3945,0
20231204,184700,2349016225,3945,3945,3945,3945,0
20231204,184600,2349016225,3945,3945,3945,3945,0
20231204,184500,2349016225,3945,3945,3945,3945,0
20231204,184400,2349016225,3945,3945,3945,3945,0
20231204,184300,2349016225,3945,3945,3945,3945,0
20231204,184200,2349016225,3945,3945,3945,3945,0
20231204,184100,2349016225,3945,3945,3945,3945,0
20231204,184000,2349016225,3945,3945,3945,3945,0
20231204,183900,2349016225,3945,3945,3945,3945,0
20231204,183800,2349016225,3945,3945,3945,3945,0
20231204,183700,2349016225,3945,3945,3945,3945,0
20231204,183600,2349016225,3945,3945,3945,3945,0
20231204,183500,2349016225,3945,3945,3945,3945,0
20231204,183400,2349016225,3945,3945,3945,3945,0
20231204,183300,2349016225,3945,3945,3945,3945,0
20231204,183200,2349016225,3945,3945,3945,3945,0
20231204,183100,2349016225,3945,3945,3945,3945,14547
20231204,183000,2349016225,3945,3945,3945,3945,0
20231204,182900,2349016225,3945,3945,3945,3945,0
20231204,182800,2349016225,3945,3945,3945,3945,0
20231204,182700,2349016225,3945,3945,3945,3945,0
20231204,182600,2349016225,3945,3945,3945,3945,0
20231204,182500,2349016225,3945,3945,3945,3945,0
20231204,182400,2349016225,3945,3945,3945,3945,0
20231204,182300,2349016225,3945,3945,3945,3945,0
20231204,182200,2349016225,3945,3945,3945,3945,0
20231204,182100,2349016225,3945,3945,3945,3945,0
20231204,182000,2349016225,3945,3945,3945,3945,0
20231204,181900,2349016225,3945,3945,3945,3945,0
20231204,181800,2349016225,3945,3945,3945,3945,0
20231204,181700,2349016225,3945,3945,3945,3945,0
20231204,181600,2349016225,3945,3945,3945,3945,0
20231204,181500,2349016225,3945,3945,3945,3945,0
20231204,181400,2349016225,3945,3945,3945,3945,0
20231204,181300,2349016225,3945,3945,3945,3945,0
20231204,181200,2349016225,3945,3945,3945,3945,0
20231204,181100,2349016225,3945,3945,3945,3945,0
20231204,181000,2349016225,3945,3945,3945,3945,0
20231204,180900,2349016225,3945,3945,3945,3945,0
20231204,180800,2349016225,3945,3945,3945,3945,0
20231204,180700,2349016225,3945,3945,3945,3945,0
20231204,180600,2349016225,3945,3945,3945,3945,0
20231204,180500,2349016225,3945,3945,3945,3945,0
20231204,180400,2349016225,3945,3945,3945,3945,0
20231204,180300,2349016225,3945,3945,3945,3945,0
20231204,180200,2349016225,3945,3945,3945,3945,0
20231204,180100,2349016225,3945,3945,3945,3945,14547
20231204,180000,2349016225,3945,3945,3945,3945,0
20231204,175900,2349016225,3945,3945,3945,3945,0
20231204,175800,2349016225,3945,3945,3945,3945,0
20231204,175700,2349016225,3945,3945,3945,3945,0
20231204,175600,2349016225,3945,3945,3945,3945,0
20231204,175500,2349016225,3945,3945,3945,3945,0
20231204,175400,2349016225,3945,3945,3945,3945,0
20231204,175300,2349016225,3945,3945,3945,3945,0
20231204,175200,2349016225,3945,3945,3945,3945,0
20231204,175100,2349016225,3945,3945,3945,3945,0
20231204,175000,2349016225,3945,3945,3945,3945,0
20231204,174900,2349016225,3945,3945,3945,3945,0
20231204,174800,2349016225,3945,3945,3945,3945,0
20231204,174700,2349016225,3945,3945,3945,3945,0
20231204,174600,2349016225,3945,3945,3945,3945,0
20231204,174500,2349016225,3945,3945,3945,3945,0
20231204,174400,2349016225,3945,3945,3945,3945,0
20231204,174300,2349016225,3945,3945,3945,3945,0
20231204,174200,2349016225,3945,3945,3945,3945,0
20231204,174100,2349016225,3945,3945,3945,3945,0
20231204,174000,2349016225,3945,3945,3945,3945,0
20231204,173900,2349016225,3945,3945,3945,3945,0
20231204,173800,2349016225,3945,3945,3945,3945,0
20231204,173700,2349016225,3945,3945,3945,3945,0
20231204,173600,2349016225,3945,3945,3945,3945,0
20231204,173500,2349016225,3945,3945,3945,3945,0
20231204,173400,2349016225,3945,3945,3945,3945,0
20231204,173300,2349016225,3945,3945,3945,3945,0
20231204,173200,2349016225,3945,3945,3945,3945,0
20231204,173100,2349016225,3945,3945,3945,3945,14547
20231204,173000,2349016225,3945,3945,3945,3945,0
20231204,172900,2349016225,3945,3945,3945,3945,0
20231204,172800,2349016225,3945,3945,3945,3945,0
20231204,172700,2349016225,3945,3945,3945,3945,0
20231204,172600,2349016225,3945,3945,3945,3945,0
20231204,172500,2349016225,3945,3945,3945,3945,0
20231204,172400,2349016225,3945,3945,3945,3945,0
20231204,172300,2349016225,3945,3945,3945,3945,0
20231204,172200,2349016225,3945,3945,3945,3945,0
20231204,172100,2349016225,3945,3945,3945,3945,0
20231204,172000,2349016225,3945,3945,3945,3945,0
20231204,171900,2349016225,3945,3945,3945,3945,0
20231204,171800,2349016225,3945,3945,3945,3945,0
20231204,171700,2349016225,3945,3945,3945,3945,0
20231204,171600,2349016225,3945,3945,3945,3945,0
20231204,171500,2349016225,3945,3945,3945,3945,0
20231204,171400,2349016225,3945,3945,3945,3945,0
20231204,171300,2349016225,3945,3945,3945,3945,0
20231204,171200,2349016225,3945,3945,3945,3945,0
20231204,171100,2349016225,3945,3945,3945,3945,0
20231204,171000,2349016225,3945,3945,3945,3945,0
20231204,170900,2349016225,3945,3945,3945,3945,0
20231204,170800,2349016225,3945,3945,3945,3945,0
20231204,170700,2349016225,3945,3945,3945,3945,0
20231204,170600,2349016225,3945,3945,3945,3945,0
20231204,170500,2349016225,3945,3945,3945,3945,0
20231204,170400,2349016225,3945,3945,3945,3945,0
20231204,170300,2349016225,3945,3945,3945,3945,0
20231204,170200,2349016225,3945,3945,3945,3945,0
20231204,170100,2349016225,3945,3945,3945,3945,14547
20231204,170000,2349016225,3945,3945,3945,3945,0
20231204,165900,2349016225,3945,3945,3945,3945,0
20231204,165800,2349016225,3945,3945,3945,3945,0
20231204,165700,2349016225,3945,3945,3945,3945,0
20231204,165600,2349016225,3945,3945,3945,3945,0
20231204,165500,2349016225,3945,3945,3945,3945,0
20231204,165400,2349016225,3945,3945,3945,3945,0
20231204,165300,2349016225,3945,3945,3945,3945,0
20231204,165200,2349016225,3945,3945,3945,3945,0
20231204,165100,2349016225,3945,3945,3945,3945,0
20231204,165000,2349016225,3945,3945,3945,3945,0
20231204,164900,2349016225,3945,3945,3945,3945,0
20231204,164800,2349016225,3945,3945,3945,3945,0
20231204,164700,2349016225,3945,3945,3945,3945,0
20231204,164600,2349016225,3945,3945,3945,3945,0
20231204,164500,2349016225,3945,3945,3945,3945,0
20231204,164400,2349016225,3945,3945,3945,3945,0
20231204,164300,2349016225,3945,3945,3945,3945,0
20231204,164200,2349016225,3945,3945,3945,3945,0
20231204,164100,2349016225,3945,3945,3945,3945,0
20231204,164000,2349016225,3945,3945,3945,3945,0
20231204,163900,2349016225,3945,3945,3945,3945,0
20231204,163800,2349016225,3945,3945,3945,3945,0
20231204,163700,2349016225,3945,3945,3945,3945,0
20231204,163600,2349016225,3945,3945,3945,3945,0
20231204,163500,2349016225,3945,3945,3945,3945,0
20231204,163400,2349016225,3945,3945,3945,3945,0
20231204,163300,2349016225,3945,3945,3945,3945,0
20231204,163200,2349016225,3945,3945,3945,3945,0
20231204,163100,2349016225,3945,3945,3945,3945,14547
20231204,163000,2349016225,3945,3945,3945,3945,0
20231204,162900,2349016225,3945,3945,3945,3945,0
20231204,162800,2349016225,3945,3945,3945,3945,0
20231204,162700,2349016225,3945,3945,3945,3945,0
20231204,162600,2349016225,3945,3945,3945,3945,0
20231204,162500,2349016225,3945,3945,3945,3945,0
20231204,162400,2349016225,3945,3945,3945,3945,0
20231204,162300,2349016225,3945,3945,3945,3945,0
20231204,162200,2349016225,3945,3945,3945,3945,0
20231204,162100,2349016225,3945,3945,3945,3945,0
20231204,162000,2349016225,3945,3945,3945,3945,0
20231204,161900,2349016225,3945,3945,3945,3945,0
20231204,161800,2349016225,3945,3945,3945,3945,0
20231204,161700,2349016225,3945,3945,3945,3945,0
20231204,161600,2349016225,3945,3945,3945,3945,0
20231204,161500,2349016225,3945,3945,3945,3945,0
20231204,161400,2349016225,3945,3945,3945,3945,0
20231204,161300,2349016225,3945,3945,3945,3945,0
20231204,161200,2349016225,3945,3945,3945,3945,0
20231204,161100,2349016225,3945,3945,3945,3945,0
20231204,161000,2349016225,3945,3945,3945,3945,0
20231204,160900,2349016225,3945,3945,3945,3945,0
20231204,160800,2349016225,3945,3945,3945,3945,0
20231204,160700,2349016225,3945,3945,3945,3945,0
20231204,160600,2349016225,3945,3945,3945,3945,0
20231204,160500,2349016225,3945,3945,3945,3945,0
20231204,160400,2349016225,3945,3945,3945,3945,0
20231204,160300,2349016225,3945,3945,3945,3945,0
20231204,160200,2349016225,3945,3945,3945,3945,0
20231204,160100,2349016225,3945,3945,3945,3945,14547
20231204,160000,2349016225,3945,3945,3945,3945,0
20231204,155900,2349016225,3945,3945,3945,3945,0
20231204,155800,2349016225,3945,3945,3945,3945,0
20231204,155700,2349016225,3945,3945,3945,3945,0
20231204,155600,2349016225,3945,3945,3945,3945,0
20231204,155500,2349016225,3945,3945,3945,3945,0
20231204,155400,2349016225,3945,3945,3945,3945,0
20231204,155300,2349016225,3945,3945,3945,3945,0
20231204,155200,2349016225,3945,3945,3945,3945,0
20231204,155100,2349016225,3945,3945,3945,3945,0
20231204,155000,2349016225,3945,3945,3945,3945,0
20231204,154900,2349016225,3945,3945,3945,3945,0
20231204,154800,2349016225,3945,3945,3945,3945,0
20231204,154700,2349016225,3945,3945,3945,3945,0
20231204,154600,2349016225,3945,3945,3945,3945,0
20231204,154500,2349016225,3945,3945,3945,3945,0
20231204,154400,2349016225,3945,3945,3945,3945,0
20231204,154300,2349016225,3945,3945,3945,3945,0
20231204,154200,2349016225,3945,3945,3945,3945,0
20231204,154100,2349016225,3945,3945,3945,3945,0
20231204,154000,2349016225,3945,3945,3945,3945,0
20231204,153900,2349016225,3945,3945,3945,3945,0
20231204,153800,2349016225,3945,3945,3945,3945,0
20231204,153700,2349016225,3945,3945,3945,3945,0
20231204,153600,2349016225,3945,3945,3945,3945,0
20231204,153500,2349016225,3945,3945,3945,3945,0
20231204,153400,2349016225,3945,3945,3945,3945,0
20231204,153300,2349016225,3945,3945,3945,3945,0
20231204,153200,2349016225,3945,3945,3945,3945,0
20231204,153100,2349016225,3945,3945,3945,3945,14547
20231204,153000,2349016225,3945,3945,3945,3945,14547
20231204,152900,2291628310,3950,3950,3950,3950,0
20231204,152800,2291628310,3950,3950,3950,3950,0
20231204,152700,2291628310,3950,3950,3950,3950,0
20231204,152600,2291628310,3950,3950,3950,3950,0
20231204,152500,2291628310,3950,3950,3950,3950,0
20231204,152400,2291628310,3950,3950,3950,3950,0
20231204,152300,2291628310,3950,3950,3950,3950,0
20231204,152200,2291628310,3950,3950,3950,3950,0
20231204,152100,2291628310,3950,3950,3950,3950,0
20231204,152000,2291628310,3950,3950,3950,3950,0
20231204,151900,2291628310,3950,3945,3950,3945,1356
20231204,151800,2286274480,3945,3945,3950,3940,4526
20231204,151700,2268426510,3945,3950,3950,3945,1250
20231204,151600,2263495250,3940,3945,3950,3940,1961
20231204,151500,2255760965,3950,3945,3950,3940,888
20231204,151400,2252257800,3945,3940,3945,3940,2022
20231204,151300,2244288310,3940,3945,3950,3940,1310
20231204,151200,2239121285,3950,3950,3950,3945,3189
20231204,151100,2226537905,3955,3955,3955,3945,3646
20231204,151000,2212134590,3955,3960,3960,3955,3528
20231204,150900,2198179905,3960,3960,3960,3955,1245
20231204,150800,2193249805,3960,3965,3965,3960,5239
20231204,150700,2172491430,3965,3970,3970,3965,3979
20231204,150600,2156706350,3975,3970,3975,3970,13
20231204,150500,2156654680,3975,3975,3975,3970,1371
20231204,150400,2151205955,3975,3975,3975,3970,316
20231204,150300,2149951335,3975,3970,3975,3970,1363
20231204,150200,2144535165,3970,3970,3970,3970,0
20231204,150100,2144535165,3970,3970,3970,3970,3
20231204,150000,2144523255,3970,3970,3970,3970,30
20231204,145900,2144404155,3970,3970,3970,3970,470
20231204,145800,2142538255,3970,3970,3970,3970,893
20231204,145700,2138993045,3965,3970,3970,3965,334
20231204,145600,2137667135,3970,3970,3970,3965,223
20231204,145500,2136781840,3970,3970,3970,3970,165
20231204,145400,2136126790,3970,3965,3975,3965,7061
20231204,145300,2108127145,3960,3960,3965,3960,697
20231204,145200,2105365170,3955,3960,3965,3955,1608
20231204,145100,2099002425,3960,3960,3960,3955,382
20231204,145000,2097490195,3965,3955,3965,3950,3669
20231204,144900,2082981555,3965,3955,3965,3955,1140
20231204,144800,2078469625,3965,3955,3965,3955,303
20231204,144700,2077271230,3955,3955,3955,3950,2085
20231204,144600,2069026275,3950,3950,3955,3950,1134
20231204,144500,2064542450,3950,3955,3955,3950,785
20231204,144400,2061441410,3955,3950,3955,3950,371
20231204,144300,2059974410,3950,3950,3950,3945,118
20231204,144200,2059508350,3950,3960,3960,3950,1050
20231204,144100,2055359120,3960,3960,3960,3960,33
20231204,144000,2055228440,3960,3960,3960,3955,265
20231204,143900,2054179540,3960,3960,3960,3960,535
20231204,143800,2052060940,3960,3965,3965,3960,450
20231204,143700,2050277540,3965,3965,3965,3960,88
20231204,143600,2049928910,3960,3960,3965,3960,70
20231204,143500,2049651685,3965,3965,3965,3965,40
20231204,143400,2049493085,3960,3960,3965,3960,437
20231204,143300,2047762055,3960,3950,3965,3950,4393
20231204,143200,2030408520,3950,3950,3950,3935,4009
20231204,143100,2014609835,3950,3970,3970,3950,8392
20231204,143000,1981425930,3970,3970,3970,3965,473
20231204,142900,1979549795,3970,3970,3970,3965,1393
20231204,142800,1974023845,3970,3975,3975,3970,239
20231204,142700,1973074715,3975,3970,3975,3970,201
20231204,142600,1972275930,3970,3970,3975,3970,2163
20231204,142500,1963688810,3970,3975,3975,3970,1820
20231204,142400,1956457625,3975,3980,3980,3970,1282
20231204,142300,1951362520,3980,3985,3985,3980,246
20231204,142200,1950382220,3975,3980,3985,3975,178
20231204,142100,1949674035,3980,3980,3990,3975,217
20231204,142000,1948810475,3980,3990,3990,3975,3873
20231204,141900,1933371980,3975,3975,3990,3975,841
20231204,141800,1930026265,3965,3980,3980,3960,5330
20231204,141700,1908878345,3975,3985,3985,3975,1158
20231204,141600,1904270815,3980,3985,3990,3980,872
20231204,141500,1900797350,3985,3990,3990,3985,360
20231204,141400,1899361445,3995,3995,3995,3995,182
20231204,141300,1898634355,4000,4000,4000,3995,199
20231204,141200,1897838980,4000,3990,4000,3985,126
20231204,141100,1897336495,4000,4000,4000,3990,1792
20231204,141000,1890183575,4000,4000,4000,3995,3938
20231204,140900,1874447870,4000,4000,4000,4000,19
20231204,140800,1874371870,4000,4005,4005,4000,954
20231204,140700,1870555665,4010,4000,4010,4000,29
20231204,140600,1870439545,4000,3995,4000,3995,561
20231204,140500,1868197725,4000,3995,4000,3995,1332
20231204,140400,1862869845,3995,4000,4000,3995,492
20231204,140300,1860901965,4000,4000,4000,3995,1893
20231204,140200,1853330015,3995,4005,4005,3995,14584
20231204,140100,1794992820,4005,4005,4005,4005,251
20231204,140000,1793987565,4005,4005,4010,4005,18
20231204,135900,1793915425,4005,4015,4015,4005,7403
20231204,135800,1764252005,4015,4020,4020,4010,2123
20231204,135700,1755726500,4020,4020,4025,4020,174
20231204,135600,1755026650,4020,4020,4020,4020,290
20231204,135500,1753860850,4015,4015,4015,4015,0
20231204,135400,1753860850,4015,4015,4015,4015,0
20231204,135300,1753860850,4015,4010,4015,4010,581
20231204,135200,1751530500,4010,4010,4015,4010,1058
20231204,135100,1747286170,4015,4015,4015,4015,145
20231204,135000,1746703995,4015,4015,4015,4015,1034
20231204,134900,1742552485,4015,4020,4020,4015,248
20231204,134800,1741555640,4015,4020,4020,4015,1940
20231204,134700,1733759345,4025,4020,4025,4020,452
20231204,134600,1731942295,4025,4025,4025,4025,267
20231204,134500,1730867620,4025,4020,4025,4020,176
20231204,134400,1730159335,4035,4030,4035,4020,2667
20231204,134300,1719418770,4025,4020,4025,4020,543
20231204,134200,1717233200,4030,4025,4030,4020,622
20231204,134100,1714732150,4030,4030,4030,4030,1
20231204,134000,1714728120,4025,4025,4025,4025,697
20231204,133900,1711922695,4025,4030,4030,4025,210
20231204,133800,1711076645,4030,4030,4030,4030,20
20231204,133700,1710996045,4025,4025,4025,4025,51
20231204,133600,1710790770,4025,4025,4025,4025,5
20231204,133500,1710770645,4030,4030,4030,4030,60
20231204,133400,1710528845,4030,4025,4030,4025,15
20231204,133300,1710468465,4030,4025,4030,4025,510
20231204,133200,1708415665,4030,4025,4030,4025,150
20231204,133100,1707811365,4025,4025,4025,4025,100
20231204,133000,1707408865,4025,4025,4025,4025,975
20231204,132900,1703484490,4030,4030,4030,4030,163
20231204,132800,1702827600,4035,4035,4035,4035,41
20231204,132700,1702662165,4030,4035,4035,4030,210
20231204,132600,1701815815,4030,4030,4030,4030,290
20231204,132500,1700647115,4030,4030,4030,4025,67
20231204,132400,1700377305,4025,4025,4025,4025,0
20231204,132300,1700377305,4025,4025,4025,4025,199
20231204,132200,1699576330,4025,4030,4030,4025,1088
20231204,132100,1695196730,4030,4030,4030,4030,101
20231204,132000,1694789700,4030,4030,4030,4030,10
20231204,131900,1694749400,4030,4030,4030,4030,2
20231204,131800,1694741340,4030,4040,4040,4030,104
20231204,131700,1694322180,4040,4040,4040,4040,0
20231204,131600,1694322180,4040,4040,4040,4040,0
20231204,131500,1694322180,4040,4040,4040,4040,20
20231204,131400,1694241380,4020,4035,4035,4020,834
20231204,131300,1690883555,4045,4035,4045,4035,2655
20231204,131200,1680147910,4035,4030,4035,4030,1011
20231204,131100,1676071800,4020,4025,4030,4020,1765
20231204,131000,1668964700,4035,4035,4035,4035,4
20231204,130900,1668948560,4035,4035,4035,4035,57
20231204,130800,1668718565,4035,4035,4035,4035,10
20231204,130700,1668678215,4035,4035,4035,4035,21
20231204,130600,1668593480,4035,4030,4035,4025,272
20231204,130500,1667498520,4030,4030,4030,4030,788
20231204,130400,1664322880,4030,4035,4035,4030,183
20231204,130300,1663584495,4035,4035,4035,4020,56
20231204,130200,1663358580,4035,4020,4035,4020,3
20231204,130100,1663346490,4035,4035,4035,4035,52
20231204,130000,1663136670,4035,4015,4035,4015,13
20231204,125900,1663084415,4015,4035,4035,4015,1066
20231204,125800,1658800905,4035,4035,4035,4035,20
20231204,125700,1658720205,4035,4035,4035,4035,1020
20231204,125600,1654604505,4035,4035,4035,4035,2
20231204,125500,1654596435,4035,4025,4040,4020,809
20231204,125400,1651341635,4045,4045,4045,4045,116
20231204,125300,1650872415,4045,4045,4045,4045,2
20231204,125200,1650864325,4045,4025,4045,4025,55
20231204,125100,1650642795,4020,4020,4020,4020,237
20231204,125000,1649690055,4020,4020,4020,4000,9239
20231204,124900,1612661735,4020,4025,4025,4020,1901
20231204,124800,1605016715,4025,4030,4030,4015,3360
20231204,124700,1591506365,4030,4030,4030,4030,220
20231204,124600,1590619765,4050,4050,4050,4050,0
20231204,124500,1590619765,4050,4030,4050,4025,354
20231204,124400,1589193990,4050,4050,4050,4050,763
20231204,124300,1586103840,4050,4050,4050,4050,426
20231204,124200,1584378540,4050,4035,4050,4035,341
20231204,124100,1582997505,4030,4040,4050,4030,335
20231204,124000,1581646435,4040,4050,4050,4040,1589
20231204,123900,1575224210,4045,4055,4055,4045,107
20231204,123800,1574790395,4040,4030,4040,4030,4110
20231204,123700,1558225675,4030,4030,4030,4030,545
20231204,123600,1556029325,4030,4025,4030,4025,473
20231204,123500,1554123215,4030,4020,4030,4015,3899
20231204,123400,1538424910,4020,4020,4020,4015,212
20231204,123300,1537572675,4020,4025,4025,4020,2190
20231204,123200,1528766055,4025,4025,4025,4025,426
20231204,123100,1527051405,4025,4025,4025,4025,757
20231204,123000,1524004480,4025,4030,4030,4025,945
20231204,122900,1520197105,4030,4030,4035,4030,3948
20231204,122800,1504285155,4040,4035,4040,4030,344
20231204,122700,1502897110,4035,4040,4040,4030,1896
20231204,122600,1495246175,4040,4045,4045,4035,748
20231204,122500,1492224920,4045,4035,4045,4035,359
20231204,122400,1490773045,4045,4050,4050,4030,5854
20231204,122300,1467101815,4055,4055,4055,4050,4786
20231204,122200,1447717155,4050,4070,4070,4050,6083
20231204,122100,1423042265,4070,4065,4070,4065,2208
20231204,122000,1414065705,4065,4070,4075,4065,1101
20231204,121900,1409587880,4070,4070,4075,4070,281
20231204,121800,1408444055,4070,4070,4070,4070,259
20231204,121700,1407389925,4070,4075,4080,4070,3354
20231204,121600,1393732480,4075,4080,4080,4075,800
20231204,121500,1390472425,4075,4085,4085,4075,1250
20231204,121400,1385377480,4085,4090,4090,4085,198
20231204,121300,1384568600,4085,4085,4085,4085,70
20231204,121200,1384282650,4085,4085,4090,4080,6192
20231204,121100,1359018300,4085,4090,4090,4085,1571
20231204,121000,1352600725,4090,4085,4090,4085,1231
20231204,120900,1347572085,4085,4090,4090,4085,2501
20231204,120800,1337351945,4090,4090,4090,4090,1232
20231204,120700,1332313065,4085,4090,4090,4085,1510
20231204,120600,1326142715,4090,4090,4090,4090,207
20231204,120500,1325296085,4090,4090,4090,4085,1807
20231204,120400,1317911740,4090,4090,4090,4085,901
20231204,120300,1314231045,4090,4090,4090,4090,113
20231204,120200,1313768875,4090,4090,4090,4090,113
20231204,120100,1313306705,4090,4090,4090,4085,260
20231204,120000,1312244265,4090,4090,4090,4085,2006
20231204,115900,1304039760,4090,4095,4095,4090,74
20231204,115800,1303736765,4095,4095,4095,4095,19
20231204,115700,1303658960,4095,4100,4100,4095,652
20231204,115600,1300988910,4105,4110,4110,4100,3157
20231204,115500,1288041040,4110,4115,4115,4110,397
20231204,115400,1286409065,4115,4115,4115,4115,568
20231204,115300,1284071745,4110,4120,4120,4110,1890
20231204,115200,1276297150,4115,4120,4120,4115,50
20231204,115100,1276091165,4120,4120,4120,4120,355
20231204,115000,1274628565,4120,4120,4120,4120,0
20231204,114900,1274628565,4120,4120,4120,4120,200
20231204,114800,1273804565,4120,4120,4120,4120,100
20231204,114700,1273392565,4120,4120,4120,4120,10
20231204,114600,1273351365,4130,4130,4130,4130,20
20231204,114500,1273268765,4130,4130,4130,4130,1
20231204,114400,1273264635,4130,4130,4130,4130,0
20231204,114300,1273264635,4130,4130,4130,4130,446
20231204,114200,1271422655,4130,4130,4130,4130,0
20231204,114100,1271422655,4130,4130,4130,4130,10
20231204,114000,1271381355,4130,4120,4130,4115,401
20231204,113900,1269729305,4120,4120,4120,4120,0
20231204,113800,1269729305,4120,4120,4120,4120,100
20231204,113700,1269317305,4120,4120,4120,4120,0
20231204,113600,1269317305,4120,4120,4120,4120,1
20231204,113500,1269313185,4130,4130,4130,4130,22
20231204,113400,1269222325,4130,4130,4130,4130,60
20231204,113300,1268974525,4120,4125,4125,4120,617
20231204,113200,1266432005,4125,4125,4125,4125,108
20231204,113100,1265986505,4125,4130,4130,4125,71
20231204,113000,1265693280,4130,4135,4135,4130,663
20231204,112900,1262954390,4145,4150,4155,4140,234
20231204,112800,1261983235,4140,4135,4145,4135,1604
20231204,112700,1255337610,4145,4145,4145,4145,14
20231204,112600,1255279580,4150,4140,4150,4140,10
20231204,112500,1255238130,4150,4135,4150,4135,247
20231204,112400,1254216155,4135,4175,4175,4135,1262
20231204,112300,1248984330,4170,4175,4180,4140,108
20231204,112200,1248534615,4140,4175,4180,4140,114
20231204,112100,1248059025,4180,4155,4180,4155,330
20231204,112000,1246684930,4155,4155,4155,4155,100
20231204,111900,1246269430,4155,4155,4155,4150,103
20231204,111800,1245841965,4160,4155,4160,4155,157
20231204,111700,1245188870,4155,4150,4155,4150,158
20231204,111600,1244532415,4150,4150,4150,4150,2
20231204,111500,1244524115,4150,4155,4155,4150,4
20231204,111400,1244507500,4160,4160,4160,4160,9
20231204,111300,1244470060,4160,4160,4160,4150,126
20231204,111200,1243947060,4160,4165,4170,4160,228
20231204,111100,1242997470,4170,4135,4170,4135,3
20231204,111000,1242984995,4180,4160,4190,4135,3015
20231204,110900,1230400300,4160,4160,4160,4120,2060
20231204,110800,1221831385,4150,4125,4150,4105,3377
20231204,110700,1207857285,4150,4150,4150,4125,45
20231204,110600,1207670560,4150,4125,4150,4095,17168
20231204,110500,1137218320,4130,4130,4130,4130,684
20231204,110400,1134393400,4130,4130,4130,4130,55
20231204,110300,1134166250,4130,4130,4130,4120,201
20231204,110200,1133336970,4130,4130,4130,4130,292
20231204,110100,1132131010,4130,4130,4130,4130,1000
20231204,110000,1128001010,4130,4130,4130,4125,3004
20231204,105900,1115594495,4130,4130,4130,4130,171
20231204,105800,1114888265,4130,4120,4130,4120,105
20231204,105700,1114455115,4130,4130,4130,4115,63
20231204,105600,1114194940,4130,4130,4130,4115,788
20231204,105500,1110952245,4130,4120,4130,4120,354
20231204,105400,1109493215,4120,4130,4130,4115,123
20231204,105300,1108985960,4130,4120,4130,4120,305
20231204,105200,1107729310,4130,4130,4130,4130,4
20231204,105100,1107712790,4130,4130,4130,4130,2
20231204,105000,1107704530,4120,4120,4120,4120,80
20231204,104900,1107374930,4130,4120,4130,4120,68
20231204,104800,1107094675,4125,4125,4125,4125,2
20231204,104700,1107086425,4125,4120,4125,4120,96
20231204,104600,1106690900,4120,4125,4130,4120,71
20231204,104500,1106398005,4125,4135,4135,4125,581
20231204,104400,1103998500,4135,4135,4145,4135,805
20231204,104300,1100669775,4135,4135,4135,4135,0
20231204,104200,1100669775,4135,4125,4135,4125,661
20231204,104100,1097939850,4125,4130,4130,4125,102
20231204,104000,1097518600,4130,4130,4130,4130,20
20231204,103900,1097436000,4110,4115,4115,4100,211
20231204,103800,1096568640,4115,4110,4115,4110,1360
20231204,103700,1090972375,4100,4100,4105,4100,558
20231204,103600,1088684075,4100,4110,4110,4095,10272
20231204,103500,1046558595,4110,4110,4115,4110,675
20231204,103400,1043784335,4115,4115,4115,4110,639
20231204,103300,1041154990,4115,4110,4115,4110,733
20231204,103200,1038142350,4110,4130,4130,4110,556
20231204,103100,1035855445,4115,4130,4130,4115,142
20231204,103000,1035271085,4130,4125,4130,4115,760
20231204,102900,1032137790,4130,4130,4130,4130,82
20231204,102800,1031799130,4130,4135,4135,4130,306
20231204,102700,1030535335,4135,4135,4135,4135,325
20231204,102600,1029191460,4135,4135,4135,4135,4
20231204,102500,1029174920,4135,4135,4135,4135,1
20231204,102400,1029170785,4135,4145,4145,4135,105
20231204,102300,1028735975,4145,4140,4145,4140,49
20231204,102200,1028532995,4140,4140,4145,4140,2351
20231204,102100,1018799805,4140,4135,4140,4135,122
20231204,102000,1018294835,4130,4135,4135,4130,112
20231204,101900,1017832260,4130,4135,4135,4130,1203
20231204,101800,1012863665,4140,4140,4140,4140,26
20231204,101700,1012756025,4135,4135,4135,4130,889
20231204,101600,1009080020,4135,4135,4135,4135,146
20231204,101500,1008476310,4135,4130,4135,4130,939
20231204,101400,1004598235,4130,4125,4130,4125,1003
20231204,101300,1000455960,4130,4125,4130,4115,29
20231204,101200,1000336540,4125,4125,4125,4125,1
20231204,101100,1000332415,4115,4130,4130,4115,1589
20231204,101000,993792755,4130,4120,4130,4120,155
20231204,100900,993153100,4125,4120,4125,4120,356
20231204,100800,991686105,4125,4120,4125,4120,562
20231204,100700,989370165,4120,4125,4125,4120,280
20231204,100600,988215725,4125,4130,4130,4125,1945
20231204,100500,980192060,4130,4130,4135,4130,195
20231204,100400,979386660,4135,4130,4135,4130,904
20231204,100300,975652815,4135,4130,4140,4130,945
20231204,100200,971745690,4135,4130,4135,4125,1212
20231204,100100,966740130,4135,4130,4135,4130,129
20231204,100000,966207340,4125,4125,4130,4125,370
20231204,095900,964681065,4130,4125,4130,4125,2077
20231204,095800,956108080,4125,4120,4125,4115,3291
20231204,095700,942547100,4120,4120,4120,4120,89
20231204,095600,942180420,4120,4125,4125,4120,405
20231204,095500,940511805,4120,4120,4125,4120,151
20231204,095400,939889455,4120,4120,4120,4120,1242
20231204,095300,934772415,4120,4120,4120,4115,1567
20231204,095200,928316380,4120,4120,4120,4115,1278
20231204,095100,923057260,4120,4105,4120,4105,148
20231204,095000,922449595,4105,4105,4105,4105,644
20231204,094900,919805975,4105,4100,4105,4100,40
20231204,094800,919641965,4100,4105,4105,4095,699
20231204,094700,916773610,4100,4115,4115,4100,9557
20231204,094600,877564815,4120,4110,4120,4110,1985
20231204,094500,869394570,4105,4115,4115,4105,955
20231204,094400,865474195,4115,4115,4125,4115,463
20231204,094300,863566785,4125,4115,4125,4115,1580
20231204,094200,857063305,4100,4105,4115,4095,8972
20231204,094100,820273370,4115,4100,4115,4100,1479
20231204,094000,814198640,4100,4105,4105,4100,4945
20231204,093900,793918745,4100,4110,4115,4100,6131
20231204,093800,768754650,4105,4110,4110,4105,942
20231204,093700,764883135,4110,4115,4120,4110,1947
20231204,093600,756874580,4115,4115,4115,4110,1532
20231204,093500,750570800,4110,4115,4115,4110,2421
20231204,093400,740620005,4115,4115,4115,4110,2168
20231204,093300,731699025,4115,4130,4130,4115,9281
20231204,093200,693471465,4130,4135,4135,4130,2859
20231204,093100,681662230,4135,4135,4140,4130,913
20231204,093000,677888295,4135,4140,4140,4135,787
20231204,092900,674632890,4140,4145,4145,4140,1742
20231204,092800,667417320,4150,4150,4155,4150,1833
20231204,092700,659810345,4150,4155,4155,4150,686
20231204,092600,656960655,4160,4145,4170,4145,1295
20231204,092500,651583865,4150,4160,4160,4145,925
20231204,092400,647744760,4160,4150,4160,4145,1209
20231204,092300,642728300,4145,4165,4170,4135,11174
20231204,092200,596354920,4165,4180,4180,4160,1877
20231204,092100,588529495,4170,4195,4200,4160,10668
20231204,092000,543980870,4200,4200,4205,4180,19348
20231204,091900,462888510,4205,4210,4210,4200,13163
20231204,091800,407566820,4210,4215,4220,4210,2381
20231204,091700,397532645,4220,4220,4225,4215,3463
20231204,091600,382924585,4225,4225,4225,4225,3691
20231204,091500,367330110,4225,4230,4235,4225,4162
20231204,091400,349724950,4235,4235,4235,4230,1952
20231204,091300,341460815,4235,4250,4250,4235,2494
20231204,091200,330889595,4245,4235,4250,4235,2126
20231204,091100,321864590,4240,4240,4260,4235,1763
20231204,091000,314384560,4240,4240,4240,4230,7509
20231204,090900,282584020,4235,4240,4240,4235,1464
20231204,090800,276377380,4240,4265,4265,4235,3744
20231204,090700,260510715,4235,4230,4255,4230,4505
20231204,090600,241422680,4225,4250,4250,4220,5485
20231204,090500,218156420,4250,4245,4275,4240,6446
20231204,090400,190760985,4245,4235,4250,4235,2467
20231204,090300,180294605,4215,4200,4235,4195,9437
20231204,090200,140583390,4195,4195,4215,4190,2163
20231204,090100,131497760,4190,4210,4235,4185,13886
20231204,090000,73175045,4210,4270,4300,4210,17188