stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,200200,1953395240,11110,11110,11110,11110,4155
20231204,200100,1953395240,11110,11110,11110,11110,0
20231204,200000,1953395240,11110,11110,11110,11110,0
20231204,195900,1953395240,11110,11110,11110,11110,0
20231204,195800,1953395240,11110,11110,11110,11110,0
20231204,195700,1953395240,11110,11110,11110,11110,0
20231204,195600,1953395240,11110,11110,11110,11110,0
20231204,195500,1953395240,11110,11110,11110,11110,0
20231204,195400,1953395240,11110,11110,11110,11110,0
20231204,195300,1953395240,11110,11110,11110,11110,0
20231204,195200,1953395240,11110,11110,11110,11110,0
20231204,195100,1953395240,11110,11110,11110,11110,0
20231204,195000,1953395240,11110,11110,11110,11110,0
20231204,194900,1953395240,11110,11110,11110,11110,0
20231204,194800,1953395240,11110,11110,11110,11110,0
20231204,194700,1953395240,11110,11110,11110,11110,0
20231204,194600,1953395240,11110,11110,11110,11110,0
20231204,194500,1953395240,11110,11110,11110,11110,0
20231204,194400,1953395240,11110,11110,11110,11110,0
20231204,194300,1953395240,11110,11110,11110,11110,0
20231204,194200,1953395240,11110,11110,11110,11110,0
20231204,194100,1953395240,11110,11110,11110,11110,0
20231204,194000,1953395240,11110,11110,11110,11110,0
20231204,193900,1953395240,11110,11110,11110,11110,0
20231204,193800,1953395240,11110,11110,11110,11110,0
20231204,193700,1953395240,11110,11110,11110,11110,0
20231204,193600,1953395240,11110,11110,11110,11110,0
20231204,193500,1953395240,11110,11110,11110,11110,0
20231204,193400,1953395240,11110,11110,11110,11110,0
20231204,193300,1953395240,11110,11110,11110,11110,0
20231204,193200,1953395240,11110,11110,11110,11110,4155
20231204,193100,1953395240,11110,11110,11110,11110,0
20231204,193000,1953395240,11110,11110,11110,11110,0
20231204,192900,1953395240,11110,11110,11110,11110,0
20231204,192800,1953395240,11110,11110,11110,11110,0
20231204,192700,1953395240,11110,11110,11110,11110,0
20231204,192600,1953395240,11110,11110,11110,11110,0
20231204,192500,1953395240,11110,11110,11110,11110,0
20231204,192400,1953395240,11110,11110,11110,11110,0
20231204,192300,1953395240,11110,11110,11110,11110,0
20231204,192200,1953395240,11110,11110,11110,11110,0
20231204,192100,1953395240,11110,11110,11110,11110,0
20231204,192000,1953395240,11110,11110,11110,11110,0
20231204,191900,1953395240,11110,11110,11110,11110,0
20231204,191800,1953395240,11110,11110,11110,11110,0
20231204,191700,1953395240,11110,11110,11110,11110,0
20231204,191600,1953395240,11110,11110,11110,11110,0
20231204,191500,1953395240,11110,11110,11110,11110,0
20231204,191400,1953395240,11110,11110,11110,11110,0
20231204,191300,1953395240,11110,11110,11110,11110,0
20231204,191200,1953395240,11110,11110,11110,11110,0
20231204,191100,1953395240,11110,11110,11110,11110,0
20231204,191000,1953395240,11110,11110,11110,11110,0
20231204,190900,1953395240,11110,11110,11110,11110,0
20231204,190800,1953395240,11110,11110,11110,11110,0
20231204,190700,1953395240,11110,11110,11110,11110,0
20231204,190600,1953395240,11110,11110,11110,11110,0
20231204,190500,1953395240,11110,11110,11110,11110,0
20231204,190400,1953395240,11110,11110,11110,11110,0
20231204,190300,1953395240,11110,11110,11110,11110,0
20231204,190200,1953395240,11110,11110,11110,11110,4155
20231204,190100,1953395240,11110,11110,11110,11110,0
20231204,190000,1953395240,11110,11110,11110,11110,0
20231204,185900,1953395240,11110,11110,11110,11110,0
20231204,185800,1953395240,11110,11110,11110,11110,0
20231204,185700,1953395240,11110,11110,11110,11110,0
20231204,185600,1953395240,11110,11110,11110,11110,0
20231204,185500,1953395240,11110,11110,11110,11110,0
20231204,185400,1953395240,11110,11110,11110,11110,0
20231204,185300,1953395240,11110,11110,11110,11110,0
20231204,185200,1953395240,11110,11110,11110,11110,0
20231204,185100,1953395240,11110,11110,11110,11110,0
20231204,185000,1953395240,11110,11110,11110,11110,0
20231204,184900,1953395240,11110,11110,11110,11110,0
20231204,184800,1953395240,11110,11110,11110,11110,0
20231204,184700,1953395240,11110,11110,11110,11110,0
20231204,184600,1953395240,11110,11110,11110,11110,0
20231204,184500,1953395240,11110,11110,11110,11110,0
20231204,184400,1953395240,11110,11110,11110,11110,0
20231204,184300,1953395240,11110,11110,11110,11110,0
20231204,184200,1953395240,11110,11110,11110,11110,0
20231204,184100,1953395240,11110,11110,11110,11110,0
20231204,184000,1953395240,11110,11110,11110,11110,0
20231204,183900,1953395240,11110,11110,11110,11110,0
20231204,183800,1953395240,11110,11110,11110,11110,0
20231204,183700,1953395240,11110,11110,11110,11110,0
20231204,183600,1953395240,11110,11110,11110,11110,0
20231204,183500,1953395240,11110,11110,11110,11110,0
20231204,183400,1953395240,11110,11110,11110,11110,0
20231204,183300,1953395240,11110,11110,11110,11110,0
20231204,183200,1953395240,11110,11110,11110,11110,4155
20231204,183100,1953395240,11110,11110,11110,11110,0
20231204,183000,1953395240,11110,11110,11110,11110,0
20231204,182900,1953395240,11110,11110,11110,11110,0
20231204,182800,1953395240,11110,11110,11110,11110,0
20231204,182700,1953395240,11110,11110,11110,11110,0
20231204,182600,1953395240,11110,11110,11110,11110,0
20231204,182500,1953395240,11110,11110,11110,11110,0
20231204,182400,1953395240,11110,11110,11110,11110,0
20231204,182300,1953395240,11110,11110,11110,11110,0
20231204,182200,1953395240,11110,11110,11110,11110,0
20231204,182100,1953395240,11110,11110,11110,11110,0
20231204,182000,1953395240,11110,11110,11110,11110,0
20231204,181900,1953395240,11110,11110,11110,11110,0
20231204,181800,1953395240,11110,11110,11110,11110,0
20231204,181700,1953395240,11110,11110,11110,11110,0
20231204,181600,1953395240,11110,11110,11110,11110,0
20231204,181500,1953395240,11110,11110,11110,11110,0
20231204,181400,1953395240,11110,11110,11110,11110,0
20231204,181300,1953395240,11110,11110,11110,11110,0
20231204,181200,1953395240,11110,11110,11110,11110,0
20231204,181100,1953395240,11110,11110,11110,11110,0
20231204,181000,1953395240,11110,11110,11110,11110,0
20231204,180900,1953395240,11110,11110,11110,11110,0
20231204,180800,1953395240,11110,11110,11110,11110,0
20231204,180700,1953395240,11110,11110,11110,11110,0
20231204,180600,1953395240,11110,11110,11110,11110,0
20231204,180500,1953395240,11110,11110,11110,11110,0
20231204,180400,1953395240,11110,11110,11110,11110,0
20231204,180300,1953395240,11110,11110,11110,11110,0
20231204,180200,1953395240,11110,11110,11110,11110,4155
20231204,180100,1953395240,11110,11110,11110,11110,0
20231204,180000,1953395240,11110,11110,11110,11110,0
20231204,175900,1953395240,11110,11110,11110,11110,0
20231204,175800,1953395240,11110,11110,11110,11110,0
20231204,175700,1953395240,11110,11110,11110,11110,0
20231204,175600,1953395240,11110,11110,11110,11110,0
20231204,175500,1953395240,11110,11110,11110,11110,0
20231204,175400,1953395240,11110,11110,11110,11110,0
20231204,175300,1953395240,11110,11110,11110,11110,0
20231204,175200,1953395240,11110,11110,11110,11110,0
20231204,175100,1953395240,11110,11110,11110,11110,0
20231204,175000,1953395240,11110,11110,11110,11110,0
20231204,174900,1953395240,11110,11110,11110,11110,0
20231204,174800,1953395240,11110,11110,11110,11110,0
20231204,174700,1953395240,11110,11110,11110,11110,0
20231204,174600,1953395240,11110,11110,11110,11110,0
20231204,174500,1953395240,11110,11110,11110,11110,0
20231204,174400,1953395240,11110,11110,11110,11110,0
20231204,174300,1953395240,11110,11110,11110,11110,0
20231204,174200,1953395240,11110,11110,11110,11110,0
20231204,174100,1953395240,11110,11110,11110,11110,0
20231204,174000,1953395240,11110,11110,11110,11110,0
20231204,173900,1953395240,11110,11110,11110,11110,0
20231204,173800,1953395240,11110,11110,11110,11110,0
20231204,173700,1953395240,11110,11110,11110,11110,0
20231204,173600,1953395240,11110,11110,11110,11110,0
20231204,173500,1953395240,11110,11110,11110,11110,0
20231204,173400,1953395240,11110,11110,11110,11110,0
20231204,173300,1953395240,11110,11110,11110,11110,0
20231204,173200,1953395240,11110,11110,11110,11110,4155
20231204,173100,1953395240,11110,11110,11110,11110,0
20231204,173000,1953395240,11110,11110,11110,11110,0
20231204,172900,1953395240,11110,11110,11110,11110,0
20231204,172800,1953395240,11110,11110,11110,11110,0
20231204,172700,1953395240,11110,11110,11110,11110,0
20231204,172600,1953395240,11110,11110,11110,11110,0
20231204,172500,1953395240,11110,11110,11110,11110,0
20231204,172400,1953395240,11110,11110,11110,11110,0
20231204,172300,1953395240,11110,11110,11110,11110,0
20231204,172200,1953395240,11110,11110,11110,11110,0
20231204,172100,1953395240,11110,11110,11110,11110,0
20231204,172000,1953395240,11110,11110,11110,11110,0
20231204,171900,1953395240,11110,11110,11110,11110,0
20231204,171800,1953395240,11110,11110,11110,11110,0
20231204,171700,1953395240,11110,11110,11110,11110,0
20231204,171600,1953395240,11110,11110,11110,11110,0
20231204,171500,1953395240,11110,11110,11110,11110,0
20231204,171400,1953395240,11110,11110,11110,11110,0
20231204,171300,1953395240,11110,11110,11110,11110,0
20231204,171200,1953395240,11110,11110,11110,11110,0
20231204,171100,1953395240,11110,11110,11110,11110,0
20231204,171000,1953395240,11110,11110,11110,11110,0
20231204,170900,1953395240,11110,11110,11110,11110,0
20231204,170800,1953395240,11110,11110,11110,11110,0
20231204,170700,1953395240,11110,11110,11110,11110,0
20231204,170600,1953395240,11110,11110,11110,11110,0
20231204,170500,1953395240,11110,11110,11110,11110,0
20231204,170400,1953395240,11110,11110,11110,11110,0
20231204,170300,1953395240,11110,11110,11110,11110,0
20231204,170200,1953395240,11110,11110,11110,11110,4155
20231204,170100,1953395240,11110,11110,11110,11110,0
20231204,170000,1953395240,11110,11110,11110,11110,0
20231204,165900,1953395240,11110,11110,11110,11110,0
20231204,165800,1953395240,11110,11110,11110,11110,0
20231204,165700,1953395240,11110,11110,11110,11110,0
20231204,165600,1953395240,11110,11110,11110,11110,0
20231204,165500,1953395240,11110,11110,11110,11110,0
20231204,165400,1953395240,11110,11110,11110,11110,0
20231204,165300,1953395240,11110,11110,11110,11110,0
20231204,165200,1953395240,11110,11110,11110,11110,0
20231204,165100,1953395240,11110,11110,11110,11110,0
20231204,165000,1953395240,11110,11110,11110,11110,0
20231204,164900,1953395240,11110,11110,11110,11110,0
20231204,164800,1953395240,11110,11110,11110,11110,0
20231204,164700,1953395240,11110,11110,11110,11110,0
20231204,164600,1953395240,11110,11110,11110,11110,0
20231204,164500,1953395240,11110,11110,11110,11110,0
20231204,164400,1953395240,11110,11110,11110,11110,0
20231204,164300,1953395240,11110,11110,11110,11110,0
20231204,164200,1953395240,11110,11110,11110,11110,0
20231204,164100,1953395240,11110,11110,11110,11110,0
20231204,164000,1953395240,11110,11110,11110,11110,0
20231204,163900,1953395240,11110,11110,11110,11110,0
20231204,163800,1953395240,11110,11110,11110,11110,0
20231204,163700,1953395240,11110,11110,11110,11110,0
20231204,163600,1953395240,11110,11110,11110,11110,0
20231204,163500,1953395240,11110,11110,11110,11110,0
20231204,163400,1953395240,11110,11110,11110,11110,0
20231204,163300,1953395240,11110,11110,11110,11110,0
20231204,163200,1953395240,11110,11110,11110,11110,4155
20231204,163100,1953395240,11110,11110,11110,11110,0
20231204,163000,1953395240,11110,11110,11110,11110,0
20231204,162900,1953395240,11110,11110,11110,11110,0
20231204,162800,1953395240,11110,11110,11110,11110,0
20231204,162700,1953395240,11110,11110,11110,11110,0
20231204,162600,1953395240,11110,11110,11110,11110,0
20231204,162500,1953395240,11110,11110,11110,11110,0
20231204,162400,1953395240,11110,11110,11110,11110,0
20231204,162300,1953395240,11110,11110,11110,11110,0
20231204,162200,1953395240,11110,11110,11110,11110,0
20231204,162100,1953395240,11110,11110,11110,11110,0
20231204,162000,1953395240,11110,11110,11110,11110,0
20231204,161900,1953395240,11110,11110,11110,11110,0
20231204,161800,1953395240,11110,11110,11110,11110,0
20231204,161700,1953395240,11110,11110,11110,11110,0
20231204,161600,1953395240,11110,11110,11110,11110,0
20231204,161500,1953395240,11110,11110,11110,11110,0
20231204,161400,1953395240,11110,11110,11110,11110,0
20231204,161300,1953395240,11110,11110,11110,11110,0
20231204,161200,1953395240,11110,11110,11110,11110,0
20231204,161100,1953395240,11110,11110,11110,11110,0
20231204,161000,1953395240,11110,11110,11110,11110,0
20231204,160900,1953395240,11110,11110,11110,11110,0
20231204,160800,1953395240,11110,11110,11110,11110,0
20231204,160700,1953395240,11110,11110,11110,11110,0
20231204,160600,1953395240,11110,11110,11110,11110,0
20231204,160500,1953395240,11110,11110,11110,11110,0
20231204,160400,1953395240,11110,11110,11110,11110,0
20231204,160300,1953395240,11110,11110,11110,11110,0
20231204,160200,1953395240,11110,11110,11110,11110,4155
20231204,160100,1953395240,11110,11110,11110,11110,0
20231204,160000,1953395240,11110,11110,11110,11110,0
20231204,155900,1953395240,11110,11110,11110,11110,0
20231204,155800,1953395240,11110,11110,11110,11110,0
20231204,155700,1953395240,11110,11110,11110,11110,0
20231204,155600,1953395240,11110,11110,11110,11110,0
20231204,155500,1953395240,11110,11110,11110,11110,0
20231204,155400,1953395240,11110,11110,11110,11110,0
20231204,155300,1953395240,11110,11110,11110,11110,0
20231204,155200,1953395240,11110,11110,11110,11110,0
20231204,155100,1953395240,11110,11110,11110,11110,0
20231204,155000,1953395240,11110,11110,11110,11110,0
20231204,154900,1953395240,11110,11110,11110,11110,0
20231204,154800,1953395240,11110,11110,11110,11110,0
20231204,154700,1953395240,11110,11110,11110,11110,0
20231204,154600,1953395240,11110,11110,11110,11110,0
20231204,154500,1953395240,11110,11110,11110,11110,0
20231204,154400,1953395240,11110,11110,11110,11110,0
20231204,154300,1953395240,11110,11110,11110,11110,0
20231204,154200,1953395240,11110,11110,11110,11110,0
20231204,154100,1953395240,11110,11110,11110,11110,0
20231204,154000,1953395240,11110,11110,11110,11110,0
20231204,153900,1953395240,11110,11110,11110,11110,0
20231204,153800,1953395240,11110,11110,11110,11110,0
20231204,153700,1953395240,11110,11110,11110,11110,0
20231204,153600,1953395240,11110,11110,11110,11110,0
20231204,153500,1953395240,11110,11110,11110,11110,0
20231204,153400,1953395240,11110,11110,11110,11110,0
20231204,153300,1953395240,11110,11110,11110,11110,0
20231204,153200,1953395240,11110,11110,11110,11110,4155
20231204,153100,1953395240,11110,11110,11110,11110,0
20231204,153000,1953395240,11110,11110,11110,11110,4155
20231204,152900,1907233190,11110,11110,11110,11110,0
20231204,152800,1907233190,11110,11110,11110,11110,0
20231204,152700,1907233190,11110,11110,11110,11110,0
20231204,152600,1907233190,11110,11110,11110,11110,0
20231204,152500,1907233190,11110,11110,11110,11110,0
20231204,152400,1907233190,11110,11110,11110,11110,0
20231204,152300,1907233190,11110,11110,11110,11110,0
20231204,152200,1907233190,11110,11110,11110,11110,0
20231204,152100,1907233190,11110,11110,11110,11110,0
20231204,152000,1907233190,11110,11110,11110,11110,0
20231204,151900,1907233190,11110,11100,11110,11090,735
20231204,151800,1899074440,11100,11090,11110,11090,1155
20231204,151700,1886254260,11080,11090,11090,11080,712
20231204,151600,1878359790,11090,11120,11120,11090,1487
20231204,151500,1861868680,11100,11120,11130,11100,680
20231204,151400,1854304570,11130,11120,11130,11110,180
20231204,151300,1852302400,11120,11110,11120,11100,373
20231204,151200,1848158090,11100,11110,11110,11090,123
20231204,151100,1846793170,11090,11110,11110,11090,21
20231204,151000,1846560060,11110,11090,11110,11080,219
20231204,150900,1844131770,11090,11090,11090,11090,152
20231204,150800,1842446090,11090,11090,11110,11090,541
20231204,150700,1836445200,11090,11090,11090,11080,259
20231204,150600,1833575120,11090,11090,11090,11090,65
20231204,150500,1832854270,11090,11090,11100,11090,371
20231204,150400,1828739140,11090,11090,11090,11090,175
20231204,150300,1826798390,11090,11090,11090,11090,32
20231204,150200,1826443510,11090,11090,11090,11090,31
20231204,150100,1826099720,11090,11090,11090,11090,13
20231204,150000,1825955550,11080,11090,11100,11080,58
20231204,145900,1825311910,11090,11090,11090,11090,1281
20231204,145800,1811105620,11080,11090,11090,11080,40
20231204,145700,1810662120,11090,11090,11090,11090,2082
20231204,145600,1787572740,11090,11090,11090,11090,875
20231204,145500,1777868990,11090,11090,11090,11090,25
20231204,145400,1777591740,11090,11100,11100,11090,120
20231204,145300,1776259770,11100,11100,11100,11090,994
20231204,145200,1765227370,11100,11100,11100,11100,41
20231204,145100,1764772270,11100,11100,11100,11100,33
20231204,145000,1764405970,11100,11100,11100,11100,51
20231204,144900,1763839870,11100,11100,11100,11100,1
20231204,144800,1763828770,11100,11100,11100,11100,3
20231204,144700,1763795470,11100,11100,11100,11100,38
20231204,144600,1763373670,11100,11110,11110,11100,16
20231204,144500,1763196060,11100,11100,11100,11100,153
20231204,144400,1761497760,11090,11100,11100,11090,170
20231204,144300,1759610960,11100,11100,11100,11100,2
20231204,144200,1759588760,11100,11100,11100,11100,116
20231204,144100,1758301160,11090,11100,11100,11090,223
20231204,144000,1755826420,11100,11100,11100,11100,2393
20231204,143900,1729264120,11100,11110,11110,11100,5
20231204,143800,1729208610,11100,11100,11100,11100,130
20231204,143700,1727765610,11110,11100,11110,11100,1150
20231204,143600,1715000460,11100,11110,11110,11100,78
20231204,143500,1714134300,11120,11110,11120,11110,127
20231204,143400,1712722830,11110,11110,11110,11110,264
20231204,143300,1709789790,11110,11110,11110,11110,7
20231204,143200,1709712020,11110,11110,11110,11110,43
20231204,143100,1709234290,11110,11110,11110,11110,0
20231204,143000,1709234290,11110,11110,11110,11100,893
20231204,142900,1699316250,11120,11120,11120,11120,10
20231204,142800,1699205050,11120,11120,11120,11110,98
20231204,142700,1698115790,11120,11130,11130,11120,8
20231204,142600,1698026800,11130,11130,11130,11130,104
20231204,142500,1696869280,11130,11130,11130,11130,4
20231204,142400,1696824760,11130,11120,11130,11120,178
20231204,142300,1694844450,11120,11120,11120,11120,14
20231204,142200,1694688770,11120,11120,11120,11120,24
20231204,142100,1694421890,11120,11120,11120,11120,7
20231204,142000,1694344050,11130,11130,11130,11130,3
20231204,141900,1694310660,11130,11120,11130,11120,162
20231204,141800,1692508900,11130,11130,11130,11130,4
20231204,141700,1692464380,11110,11110,11110,11110,281
20231204,141600,1689342470,11110,11110,11110,11110,14
20231204,141500,1689186930,11110,11110,11110,11110,79
20231204,141400,1688309240,11110,11120,11120,11110,10
20231204,141300,1688198100,11140,11140,11140,11140,8
20231204,141200,1688108980,11120,11120,11120,11120,1
20231204,141100,1688097860,11120,11120,11120,11110,417
20231204,141000,1683464190,11120,11120,11120,11120,54
20231204,140900,1682863710,11150,11120,11150,11110,2414
20231204,140800,1655986670,11120,11110,11120,11100,316
20231204,140700,1652478790,11110,11110,11110,11110,0
20231204,140600,1652478790,11110,11110,11110,11100,1211
20231204,140500,1639036180,11110,11110,11110,11110,0
20231204,140400,1639036180,11110,11120,11120,11110,588
20231204,140300,1632501710,11110,11120,11120,11110,131
20231204,140200,1631046230,11120,11120,11120,11120,19
20231204,140100,1630834950,11130,11130,11130,11130,5
20231204,140000,1630779300,11130,11130,11130,11120,8
20231204,135900,1630690270,11130,11130,11130,11110,21
20231204,135800,1630456740,11110,11110,11110,11110,109
20231204,135700,1629245750,11100,11120,11120,11100,586
20231204,135600,1622735350,11120,11120,11120,11120,371
20231204,135500,1618609830,11130,11130,11130,11130,8
20231204,135400,1618520790,11130,11130,11130,11130,8
20231204,135300,1618431750,11130,11120,11130,11120,355
20231204,135200,1614484120,11140,11140,11140,11140,4
20231204,135100,1614439560,11140,11130,11140,11130,203
20231204,135000,1612180140,11140,11140,11140,11140,7
20231204,134900,1612102160,11110,11130,11130,11110,263
20231204,134800,1609177210,11120,11120,11120,11120,426
20231204,134700,1604440090,11140,11140,11140,11140,7
20231204,134600,1604362110,11140,11120,11140,11120,372
20231204,134500,1600224340,11120,11120,11120,11120,14
20231204,134400,1600068660,11120,11120,11120,11120,12
20231204,134300,1599935220,11110,11120,11120,11110,12
20231204,134200,1599801880,11110,11110,11110,11110,24
20231204,134100,1599535240,11120,11120,11120,11120,0
20231204,134000,1599535240,11120,11110,11120,11110,110
20231204,133900,1598313010,11110,11110,11110,11110,48
20231204,133800,1597779730,11120,11120,11120,11120,0
20231204,133700,1597779730,11120,11120,11120,11120,3
20231204,133600,1597746370,11120,11130,11130,11100,2328
20231204,133500,1571855890,11130,11120,11130,11120,294
20231204,133400,1568586240,11120,11110,11120,11110,151
20231204,133300,1566908090,11120,11110,11120,11110,218
20231204,133200,1564485810,11120,11120,11120,11120,363
20231204,133100,1560449250,11130,11130,11130,11130,6
20231204,133000,1560382470,11130,11130,11130,11130,7
20231204,132900,1560304560,11130,11130,11130,11130,0
20231204,132800,1560304560,11130,11130,11130,11130,0
20231204,132700,1560304560,11130,11120,11130,11120,444
20231204,132600,1555366260,11100,11100,11100,11100,0
20231204,132500,1555366260,11100,11120,11120,11100,176
20231204,132400,1553411470,11120,11110,11120,11110,1082
20231204,132300,1541390350,11110,11120,11120,11110,12
20231204,132200,1541256960,11120,11110,11120,11110,299
20231204,132100,1537935000,11110,11110,11110,11110,6
20231204,132000,1537868340,11110,11110,11110,11110,5
20231204,131900,1537812790,11110,11120,11120,11110,110
20231204,131800,1536590640,11110,11120,11120,11110,34
20231204,131700,1536212660,11120,11120,11120,11120,1
20231204,131600,1536201540,11110,11120,11120,11110,682
20231204,131500,1528624470,11120,11120,11120,11120,2
20231204,131400,1528602230,11120,11120,11120,11120,9
20231204,131300,1528502150,11120,11120,11120,11120,171
20231204,131200,1526600630,11120,11120,11120,11120,65
20231204,131100,1525877830,11120,11120,11120,11120,133
20231204,131000,1524398870,11100,11120,11120,11100,74
20231204,130900,1523576360,11120,11110,11120,11110,690
20231204,130800,1515910090,11110,11110,11110,11110,5
20231204,130700,1515854540,11110,11110,11110,11110,123
20231204,130600,1514488010,11110,11110,11110,11110,222
20231204,130500,1512021590,11110,11100,11110,11100,5
20231204,130400,1511966070,11100,11110,11110,11100,799
20231204,130300,1503090750,11110,11130,11140,11110,1736
20231204,130200,1483782800,11140,11140,11140,11140,8
20231204,130100,1483693680,11140,11140,11140,11140,4
20231204,130000,1483649120,11140,11130,11140,11130,16
20231204,125900,1483471000,11130,11140,11140,11130,96
20231204,125800,1482402490,11140,11140,11140,11140,29
20231204,125700,1482079430,11140,11140,11140,11140,9
20231204,125600,1481979170,11140,11140,11140,11140,9
20231204,125500,1481878910,11130,11140,11140,11130,6
20231204,125400,1481812100,11140,11130,11140,11130,340
20231204,125300,1478027860,11130,11110,11130,11110,910
20231204,125200,1467917620,11110,11110,11110,11110,95
20231204,125100,1466862170,11110,11110,11110,11110,3
20231204,125000,1466828840,11100,11110,11110,11100,6
20231204,124900,1466762230,11110,11110,11110,11110,3
20231204,124800,1466728900,11100,11100,11100,11100,160
20231204,124700,1464952900,11110,11110,11110,11110,1232
20231204,124600,1451265380,11120,11120,11120,11120,585
20231204,124500,1444760180,11130,11120,11130,11120,465
20231204,124400,1439589070,11130,11130,11130,11130,5
20231204,124300,1439533420,11130,11130,11130,11130,65
20231204,124200,1438809970,11120,11130,11130,11120,48
20231204,124100,1438276160,11120,11130,11130,11120,39
20231204,124000,1437842340,11130,11130,11130,11130,5
20231204,123900,1437786690,11130,11130,11130,11130,9
20231204,123800,1437686520,11130,11130,11130,11120,85
20231204,123700,1436740960,11130,11130,11130,11130,56
20231204,123600,1436117680,11130,11130,11130,11120,289
20231204,123500,1432901540,11140,11140,11140,11130,6
20231204,123400,1432834710,11130,11130,11130,11130,0
20231204,123300,1432834710,11130,11130,11130,11130,0
20231204,123200,1432834710,11130,11130,11150,11120,1340
20231204,123100,1417917330,11130,11120,11130,11120,84
20231204,123000,1416983210,11130,11130,11130,11120,68
20231204,122900,1416226970,11120,11120,11130,11120,82
20231204,122800,1415315100,11120,11120,11120,11120,2
20231204,122700,1415292860,11120,11150,11150,11120,296
20231204,122600,1412000880,11130,11130,11130,11130,488
20231204,122500,1406569440,11130,11130,11130,11130,4
20231204,122400,1406524920,11130,11130,11130,11120,59
20231204,122300,1405868700,11130,11130,11130,11130,9
20231204,122200,1405768530,11130,11130,11130,11120,170
20231204,122100,1403877070,11130,11130,11130,11120,308
20231204,122000,1400449870,11140,11140,11140,11130,192
20231204,121900,1398311910,11150,11130,11150,11130,261
20231204,121800,1395405290,11130,11130,11140,11130,90
20231204,121700,1394403550,11150,11150,11150,11150,76
20231204,121600,1393556150,11130,11150,11150,11130,449
20231204,121500,1388555690,11150,11150,11150,11150,5
20231204,121400,1388499940,11140,11150,11150,11140,5
20231204,121300,1388444200,11150,11150,11150,11150,14
20231204,121200,1388288100,11150,11150,11150,11150,7
20231204,121100,1388210050,11150,11150,11150,11150,157
20231204,121000,1386459500,11150,11150,11150,11150,15
20231204,120900,1386292250,11150,11150,11150,11140,174
20231204,120800,1384353260,11160,11150,11160,11150,4
20231204,120700,1384308630,11160,11150,11160,11150,1115
20231204,120600,1371876340,11150,11150,11150,11150,14
20231204,120500,1371720240,11150,11140,11150,11140,54
20231204,120400,1371118640,11150,11140,11150,11140,12
20231204,120300,1370984920,11140,11140,11140,11140,183
20231204,120200,1368946300,11140,11140,11140,11130,111
20231204,120100,1367710810,11140,11140,11140,11130,423
20231204,120000,1362999410,11160,11160,11160,11160,13
20231204,115900,1362854330,11160,11160,11160,11160,209
20231204,115800,1360521890,11170,11170,11170,11170,899
20231204,115700,1350480060,11160,11160,11160,11160,157
20231204,115600,1348727940,11140,11140,11140,11130,277
20231204,115500,1345642760,11130,11150,11150,11130,15
20231204,115400,1345475730,11130,11160,11160,11130,8
20231204,115300,1345386600,11130,11120,11140,11120,446
20231204,115200,1340422200,11120,11120,11120,11120,0
20231204,115100,1340422200,11120,11130,11130,11120,150
20231204,115000,1338753320,11130,11130,11130,11130,67
20231204,114900,1338007610,11140,11160,11160,11140,1237
20231204,114800,1324224290,11150,11150,11150,11150,9
20231204,114700,1324123940,11160,11160,11160,11160,11
20231204,114600,1324001180,11150,11160,11160,11150,48
20231204,114500,1323465810,11160,11160,11160,11160,16
20231204,114400,1323287250,11160,11170,11170,11160,241
20231204,114300,1320595290,11160,11140,11180,11140,5723
20231204,114200,1256728180,11130,11140,11140,11130,7
20231204,114100,1256650220,11130,11120,11130,11120,611
20231204,114000,1249850420,11120,11120,11120,11120,7
20231204,113900,1249772580,11120,11120,11120,11120,23
20231204,113800,1249516820,11120,11120,11120,11120,16
20231204,113700,1249338900,11120,11100,11120,11100,1214
20231204,113600,1235860240,11110,11110,11110,11110,89
20231204,113500,1234871450,11110,11110,11110,11110,6
20231204,113400,1234804790,11100,11100,11110,11100,52
20231204,113300,1234227530,11100,11100,11110,11100,538
20231204,113200,1228255670,11100,11100,11100,11100,8
20231204,113100,1228166870,11090,11100,11100,11090,65
20231204,113000,1227445970,11100,11100,11100,11100,2
20231204,112900,1227423770,11100,11090,11100,11090,394
20231204,112800,1223054300,11100,11100,11100,11090,130
20231204,112700,1221612470,11100,11100,11100,11090,325
20231204,112600,1218006120,11100,11090,11100,11090,297
20231204,112500,1214711690,11080,11090,11090,11080,77
20231204,112400,1213858460,11090,11090,11090,11090,3
20231204,112300,1213825190,11080,11080,11080,11080,1308
20231204,112200,1199332550,11070,11080,11080,11070,830
20231204,112100,1190144400,11080,11080,11080,11080,8
20231204,112000,1190055760,11080,11080,11080,11080,246
20231204,111900,1187330080,11080,11090,11090,11070,345
20231204,111800,1183510080,11080,11080,11080,11080,2169
20231204,111700,1159477560,11080,11080,11080,11070,2316
20231204,111600,1133823240,11080,11090,11090,11080,862
20231204,111500,1124271640,11090,11090,11090,11090,7
20231204,111400,1124194010,11080,11080,11080,11080,58
20231204,111300,1123551370,11090,11090,11090,11090,15
20231204,111200,1123385020,11090,11090,11090,11090,6
20231204,111100,1123318480,11090,11100,11100,11090,1628
20231204,111000,1105262990,11100,11100,11100,11100,9
20231204,110900,1105163090,11100,11100,11100,11100,71
20231204,110800,1104374990,11090,11100,11100,11090,201
20231204,110700,1102145890,11100,11100,11100,11100,15
20231204,110600,1101979390,11090,11100,11100,11090,275
20231204,110500,1098928840,11100,11100,11100,11100,1078
20231204,110400,1086963040,11100,11110,11110,11100,167
20231204,110300,1085108640,11110,11110,11110,11110,12
20231204,110200,1084975320,11110,11110,11110,11110,5
20231204,110100,1084919770,11110,11110,11110,11110,4
20231204,110000,1084875330,11110,11110,11110,11110,73
20231204,105900,1084064300,11110,11100,11110,11100,153
20231204,105800,1082364970,11110,11110,11110,11110,8
20231204,105700,1082276090,11110,11100,11110,11100,515
20231204,105600,1076559540,11100,11100,11100,11100,54
20231204,105500,1075960140,11100,11090,11100,11090,5
20231204,105400,1075904650,11100,11100,11100,11090,171
20231204,105300,1074008020,11100,11100,11100,11100,2692
20231204,105200,1044126820,11100,11100,11100,11100,13
20231204,105100,1043982520,11090,11090,11100,11090,133
20231204,105000,1042506890,11090,11100,11100,11090,45
20231204,104900,1042007530,11090,11100,11100,11090,70
20231204,104800,1041231180,11100,11100,11100,11100,62
20231204,104700,1040542980,11100,11100,11100,11100,2
20231204,104600,1040520780,11090,11110,11110,11090,2353
20231204,104500,1014404410,11100,11110,11110,11100,26
20231204,104400,1014115560,11110,11110,11110,11110,34
20231204,104300,1013737820,11110,11100,11110,11100,785
20231204,104200,1005024290,11110,11120,11120,11110,244
20231204,104100,1002313420,11120,11120,11120,11120,37
20231204,104000,1001901980,11120,11120,11120,11120,117
20231204,103900,1000600940,11120,11100,11120,11100,2355
20231204,103800,974437510,11110,11110,11110,11110,130
20231204,103700,972993210,11110,11110,11110,11110,1
20231204,103600,972982100,11110,11110,11110,11110,141
20231204,103500,971415590,11110,11120,11120,11110,977
20231204,103400,960561090,11120,11120,11120,11110,130
20231204,103300,959115500,11120,11120,11120,11120,5
20231204,103200,959059900,11120,11120,11120,11110,444
20231204,103100,954125670,11120,11120,11150,11120,1316
20231204,103000,939482950,11110,11120,11120,11110,687
20231204,102900,931844130,11120,11120,11120,11120,271
20231204,102800,928830610,11130,11130,11130,11120,13
20231204,102700,928685930,11130,11130,11130,11130,5
20231204,102600,928630280,11120,11140,11140,11120,53
20231204,102500,928040150,11130,11130,11140,11130,650
20231204,102400,920805590,11140,11140,11140,11140,14
20231204,102300,920649630,11140,11140,11140,11130,187
20231204,102200,918566470,11140,11140,11140,11140,114
20231204,102100,917296510,11140,11140,11140,11140,181
20231204,102000,915280170,11130,11130,11130,11130,99
20231204,101900,914178300,11130,11140,11150,11130,349
20231204,101800,910291140,11140,11140,11150,11140,127
20231204,101700,908876260,11150,11130,11150,11120,63
20231204,101600,908174470,11140,11130,11140,11130,36
20231204,101500,907773690,11130,11100,11130,11100,459
20231204,101400,902677780,11100,11100,11100,11090,455
20231204,101300,897630280,11100,11100,11100,11090,446
20231204,101200,892679930,11100,11100,11110,11100,880
20231204,101100,882911130,11090,11090,11090,11090,551
20231204,101000,876800540,11100,11110,11110,11100,96
20231204,100900,875734930,11100,11100,11100,11100,81
20231204,100800,874835830,11110,11110,11110,11110,663
20231204,100700,867469900,11110,11110,11110,11110,20
20231204,100600,867247700,11110,11110,11110,11100,350
20231204,100500,863362580,11110,11110,11110,11110,21
20231204,100400,863129270,11110,11090,11110,11090,1270
20231204,100300,849041200,11090,11100,11100,11090,454
20231204,100200,844006310,11100,11090,11100,11090,176
20231204,100100,842053510,11100,11100,11100,11100,93
20231204,100000,841021210,11100,11100,11100,11100,57
20231204,095900,840388510,11100,11100,11100,11100,0
20231204,095800,840388510,11100,11090,11100,11090,97
20231204,095700,839312530,11090,11080,11090,11070,898
20231204,095600,829363810,11080,11080,11080,11060,1605
20231204,095500,811596570,11080,11080,11080,11070,1207
20231204,095400,798224600,11090,11100,11100,11080,1584
20231204,095300,780657190,11100,11100,11100,11100,25
20231204,095200,780379690,11100,11090,11100,11090,10
20231204,095100,780268740,11100,11100,11100,11100,10
20231204,095000,780157740,11090,11090,11100,11080,603
20231204,094900,773472910,11090,11090,11090,11080,522
20231204,094800,767686830,11090,11080,11090,11080,720
20231204,094700,759702230,11090,11090,11090,11090,409
20231204,094600,755166420,11090,11090,11090,11080,125
20231204,094500,753781320,11090,11090,11090,11090,118
20231204,094400,752472700,11090,11090,11100,11090,707
20231204,094300,744631030,11090,11110,11120,11090,786
20231204,094200,735905770,11110,11110,11110,11110,204
20231204,094100,733639330,11110,11090,11110,11080,843
20231204,094000,724287670,11090,11090,11100,11080,784
20231204,093900,715593090,11090,11090,11090,11080,248
20231204,093800,712845070,11080,11090,11090,11080,9
20231204,093700,712745270,11090,11100,11100,11090,51
20231204,093600,712179670,11100,11100,11100,11090,567
20231204,093500,705890440,11100,11090,11100,11080,730
20231204,093400,697795710,11090,11090,11090,11090,218
20231204,093300,695378090,11090,11090,11090,11090,47
20231204,093200,694856860,11090,11090,11090,11070,83
20231204,093100,693937190,11090,11090,11090,11090,30
20231204,093000,693604490,11090,11070,11090,11060,994
20231204,092900,682600880,11060,11080,11080,11060,3373
20231204,092800,645274630,11080,11100,11110,11070,2921
20231204,092700,612892970,11100,11080,11120,11080,1780
20231204,092600,593163630,11070,11080,11080,11070,182
20231204,092500,591147570,11080,11120,11130,11070,6770
20231204,092400,516023670,11120,11130,11130,11110,3968
20231204,092300,471908060,11120,11120,11120,11120,1
20231204,092200,471896940,11120,11120,11130,11120,100
20231204,092100,470784930,11110,11130,11130,11110,1620
20231204,092000,452774530,11150,11140,11150,11130,3062
20231204,091900,418681660,11150,11140,11150,11140,837
20231204,091800,409356700,11140,11130,11150,11130,111
20231204,091700,408120600,11150,11150,11150,11150,50
20231204,091600,407563100,11150,11170,11170,11120,611
20231204,091500,400756810,11160,11180,11180,11160,606
20231204,091400,393988740,11180,11160,11180,11160,296
20231204,091300,390681650,11160,11170,11170,11150,301
20231204,091200,387322480,11170,11140,11180,11140,2912
20231204,091100,354846170,11120,11120,11140,11120,897
20231204,091000,344871330,11120,11110,11140,11110,421
20231204,090900,340190290,11110,11070,11130,11070,1195
20231204,090800,326954410,11060,11110,11130,11050,3980
20231204,090700,282828390,11110,11120,11140,11090,996
20231204,090600,271771370,11130,11060,11140,11050,2433
20231204,090500,244812550,11070,11070,11080,11050,1589
20231204,090400,227226690,11080,11100,11100,11060,2754
20231204,090300,196746820,11100,11110,11120,11050,5365
20231204,090200,137282750,11120,11150,11150,11110,4735
20231204,090100,84606650,11150,11130,11150,11130,101
20231204,090000,83481500,11130,11110,11130,11110,7514