stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,200200,3114568910,11140,11140,11140,11140,7725
20231206,200100,3114568910,11140,11140,11140,11140,0
20231206,200000,3114568910,11140,11140,11140,11140,0
20231206,195900,3114568910,11140,11140,11140,11140,0
20231206,195800,3114568910,11140,11140,11140,11140,0
20231206,195700,3114568910,11140,11140,11140,11140,0
20231206,195600,3114568910,11140,11140,11140,11140,0
20231206,195500,3114568910,11140,11140,11140,11140,0
20231206,195400,3114568910,11140,11140,11140,11140,0
20231206,195300,3114568910,11140,11140,11140,11140,0
20231206,195200,3114568910,11140,11140,11140,11140,0
20231206,195100,3114568910,11140,11140,11140,11140,0
20231206,195000,3114568910,11140,11140,11140,11140,0
20231206,194900,3114568910,11140,11140,11140,11140,0
20231206,194800,3114568910,11140,11140,11140,11140,0
20231206,194700,3114568910,11140,11140,11140,11140,0
20231206,194600,3114568910,11140,11140,11140,11140,0
20231206,194500,3114568910,11140,11140,11140,11140,0
20231206,194400,3114568910,11140,11140,11140,11140,0
20231206,194300,3114568910,11140,11140,11140,11140,0
20231206,194200,3114568910,11140,11140,11140,11140,0
20231206,194100,3114568910,11140,11140,11140,11140,0
20231206,194000,3114568910,11140,11140,11140,11140,0
20231206,193900,3114568910,11140,11140,11140,11140,0
20231206,193800,3114568910,11140,11140,11140,11140,0
20231206,193700,3114568910,11140,11140,11140,11140,0
20231206,193600,3114568910,11140,11140,11140,11140,0
20231206,193500,3114568910,11140,11140,11140,11140,0
20231206,193400,3114568910,11140,11140,11140,11140,0
20231206,193300,3114568910,11140,11140,11140,11140,0
20231206,193200,3114568910,11140,11140,11140,11140,7725
20231206,193100,3114568910,11140,11140,11140,11140,0
20231206,193000,3114568910,11140,11140,11140,11140,0
20231206,192900,3114568910,11140,11140,11140,11140,0
20231206,192800,3114568910,11140,11140,11140,11140,0
20231206,192700,3114568910,11140,11140,11140,11140,0
20231206,192600,3114568910,11140,11140,11140,11140,0
20231206,192500,3114568910,11140,11140,11140,11140,0
20231206,192400,3114568910,11140,11140,11140,11140,0
20231206,192300,3114568910,11140,11140,11140,11140,0
20231206,192200,3114568910,11140,11140,11140,11140,0
20231206,192100,3114568910,11140,11140,11140,11140,0
20231206,192000,3114568910,11140,11140,11140,11140,0
20231206,191900,3114568910,11140,11140,11140,11140,0
20231206,191800,3114568910,11140,11140,11140,11140,0
20231206,191700,3114568910,11140,11140,11140,11140,0
20231206,191600,3114568910,11140,11140,11140,11140,0
20231206,191500,3114568910,11140,11140,11140,11140,0
20231206,191400,3114568910,11140,11140,11140,11140,0
20231206,191300,3114568910,11140,11140,11140,11140,0
20231206,191200,3114568910,11140,11140,11140,11140,0
20231206,191100,3114568910,11140,11140,11140,11140,0
20231206,191000,3114568910,11140,11140,11140,11140,0
20231206,190900,3114568910,11140,11140,11140,11140,0
20231206,190800,3114568910,11140,11140,11140,11140,0
20231206,190700,3114568910,11140,11140,11140,11140,0
20231206,190600,3114568910,11140,11140,11140,11140,0
20231206,190500,3114568910,11140,11140,11140,11140,0
20231206,190400,3114568910,11140,11140,11140,11140,0
20231206,190300,3114568910,11140,11140,11140,11140,0
20231206,190200,3114568910,11140,11140,11140,11140,7725
20231206,190100,3114568910,11140,11140,11140,11140,0
20231206,190000,3114568910,11140,11140,11140,11140,0
20231206,185900,3114568910,11140,11140,11140,11140,0
20231206,185800,3114568910,11140,11140,11140,11140,0
20231206,185700,3114568910,11140,11140,11140,11140,0
20231206,185600,3114568910,11140,11140,11140,11140,0
20231206,185500,3114568910,11140,11140,11140,11140,0
20231206,185400,3114568910,11140,11140,11140,11140,0
20231206,185300,3114568910,11140,11140,11140,11140,0
20231206,185200,3114568910,11140,11140,11140,11140,0
20231206,185100,3114568910,11140,11140,11140,11140,0
20231206,185000,3114568910,11140,11140,11140,11140,0
20231206,184900,3114568910,11140,11140,11140,11140,0
20231206,184800,3114568910,11140,11140,11140,11140,0
20231206,184700,3114568910,11140,11140,11140,11140,0
20231206,184600,3114568910,11140,11140,11140,11140,0
20231206,184500,3114568910,11140,11140,11140,11140,0
20231206,184400,3114568910,11140,11140,11140,11140,0
20231206,184300,3114568910,11140,11140,11140,11140,0
20231206,184200,3114568910,11140,11140,11140,11140,0
20231206,184100,3114568910,11140,11140,11140,11140,0
20231206,184000,3114568910,11140,11140,11140,11140,0
20231206,183900,3114568910,11140,11140,11140,11140,0
20231206,183800,3114568910,11140,11140,11140,11140,0
20231206,183700,3114568910,11140,11140,11140,11140,0
20231206,183600,3114568910,11140,11140,11140,11140,0
20231206,183500,3114568910,11140,11140,11140,11140,0
20231206,183400,3114568910,11140,11140,11140,11140,0
20231206,183300,3114568910,11140,11140,11140,11140,0
20231206,183200,3114568910,11140,11140,11140,11140,7725
20231206,183100,3114568910,11140,11140,11140,11140,0
20231206,183000,3114568910,11140,11140,11140,11140,0
20231206,182900,3114568910,11140,11140,11140,11140,0
20231206,182800,3114568910,11140,11140,11140,11140,0
20231206,182700,3114568910,11140,11140,11140,11140,0
20231206,182600,3114568910,11140,11140,11140,11140,0
20231206,182500,3114568910,11140,11140,11140,11140,0
20231206,182400,3114568910,11140,11140,11140,11140,0
20231206,182300,3114568910,11140,11140,11140,11140,0
20231206,182200,3114568910,11140,11140,11140,11140,0
20231206,182100,3114568910,11140,11140,11140,11140,0
20231206,182000,3114568910,11140,11140,11140,11140,0
20231206,181900,3114568910,11140,11140,11140,11140,0
20231206,181800,3114568910,11140,11140,11140,11140,0
20231206,181700,3114568910,11140,11140,11140,11140,0
20231206,181600,3114568910,11140,11140,11140,11140,0
20231206,181500,3114568910,11140,11140,11140,11140,0
20231206,181400,3114568910,11140,11140,11140,11140,0
20231206,181300,3114568910,11140,11140,11140,11140,0
20231206,181200,3114568910,11140,11140,11140,11140,0
20231206,181100,3114568910,11140,11140,11140,11140,0
20231206,181000,3114568910,11140,11140,11140,11140,0
20231206,180900,3114568910,11140,11140,11140,11140,0
20231206,180800,3114568910,11140,11140,11140,11140,0
20231206,180700,3114568910,11140,11140,11140,11140,0
20231206,180600,3114568910,11140,11140,11140,11140,0
20231206,180500,3114568910,11140,11140,11140,11140,0
20231206,180400,3114568910,11140,11140,11140,11140,0
20231206,180300,3114568910,11140,11140,11140,11140,0
20231206,180200,3114568910,11140,11140,11140,11140,7725
20231206,180100,3114568910,11140,11140,11140,11140,0
20231206,180000,3114568910,11140,11140,11140,11140,0
20231206,175900,3114568910,11140,11140,11140,11140,0
20231206,175800,3114568910,11140,11140,11140,11140,0
20231206,175700,3114568910,11140,11140,11140,11140,0
20231206,175600,3114568910,11140,11140,11140,11140,0
20231206,175500,3114568910,11140,11140,11140,11140,0
20231206,175400,3114568910,11140,11140,11140,11140,0
20231206,175300,3114568910,11140,11140,11140,11140,0
20231206,175200,3114568910,11140,11140,11140,11140,0
20231206,175100,3114568910,11140,11140,11140,11140,0
20231206,175000,3114568910,11140,11140,11140,11140,0
20231206,174900,3114568910,11140,11140,11140,11140,0
20231206,174800,3114568910,11140,11140,11140,11140,0
20231206,174700,3114568910,11140,11140,11140,11140,0
20231206,174600,3114568910,11140,11140,11140,11140,0
20231206,174500,3114568910,11140,11140,11140,11140,0
20231206,174400,3114568910,11140,11140,11140,11140,0
20231206,174300,3114568910,11140,11140,11140,11140,0
20231206,174200,3114568910,11140,11140,11140,11140,0
20231206,174100,3114568910,11140,11140,11140,11140,0
20231206,174000,3114568910,11140,11140,11140,11140,0
20231206,173900,3114568910,11140,11140,11140,11140,0
20231206,173800,3114568910,11140,11140,11140,11140,0
20231206,173700,3114568910,11140,11140,11140,11140,0
20231206,173600,3114568910,11140,11140,11140,11140,0
20231206,173500,3114568910,11140,11140,11140,11140,0
20231206,173400,3114568910,11140,11140,11140,11140,0
20231206,173300,3114568910,11140,11140,11140,11140,0
20231206,173200,3114568910,11140,11140,11140,11140,7725
20231206,173100,3114568910,11140,11140,11140,11140,0
20231206,173000,3114568910,11140,11140,11140,11140,0
20231206,172900,3114568910,11140,11140,11140,11140,0
20231206,172800,3114568910,11140,11140,11140,11140,0
20231206,172700,3114568910,11140,11140,11140,11140,0
20231206,172600,3114568910,11140,11140,11140,11140,0
20231206,172500,3114568910,11140,11140,11140,11140,0
20231206,172400,3114568910,11140,11140,11140,11140,0
20231206,172300,3114568910,11140,11140,11140,11140,0
20231206,172200,3114568910,11140,11140,11140,11140,0
20231206,172100,3114568910,11140,11140,11140,11140,0
20231206,172000,3114568910,11140,11140,11140,11140,0
20231206,171900,3114568910,11140,11140,11140,11140,0
20231206,171800,3114568910,11140,11140,11140,11140,0
20231206,171700,3114568910,11140,11140,11140,11140,0
20231206,171600,3114568910,11140,11140,11140,11140,0
20231206,171500,3114568910,11140,11140,11140,11140,0
20231206,171400,3114568910,11140,11140,11140,11140,0
20231206,171300,3114568910,11140,11140,11140,11140,0
20231206,171200,3114568910,11140,11140,11140,11140,0
20231206,171100,3114568910,11140,11140,11140,11140,0
20231206,171000,3114568910,11140,11140,11140,11140,0
20231206,170900,3114568910,11140,11140,11140,11140,0
20231206,170800,3114568910,11140,11140,11140,11140,0
20231206,170700,3114568910,11140,11140,11140,11140,0
20231206,170600,3114568910,11140,11140,11140,11140,0
20231206,170500,3114568910,11140,11140,11140,11140,0
20231206,170400,3114568910,11140,11140,11140,11140,0
20231206,170300,3114568910,11140,11140,11140,11140,0
20231206,170200,3114568910,11140,11140,11140,11140,7725
20231206,170100,3114568910,11140,11140,11140,11140,0
20231206,170000,3114568910,11140,11140,11140,11140,0
20231206,165900,3114568910,11140,11140,11140,11140,0
20231206,165800,3114568910,11140,11140,11140,11140,0
20231206,165700,3114568910,11140,11140,11140,11140,0
20231206,165600,3114568910,11140,11140,11140,11140,0
20231206,165500,3114568910,11140,11140,11140,11140,0
20231206,165400,3114568910,11140,11140,11140,11140,0
20231206,165300,3114568910,11140,11140,11140,11140,0
20231206,165200,3114568910,11140,11140,11140,11140,0
20231206,165100,3114568910,11140,11140,11140,11140,0
20231206,165000,3114568910,11140,11140,11140,11140,0
20231206,164900,3114568910,11140,11140,11140,11140,0
20231206,164800,3114568910,11140,11140,11140,11140,0
20231206,164700,3114568910,11140,11140,11140,11140,0
20231206,164600,3114568910,11140,11140,11140,11140,0
20231206,164500,3114568910,11140,11140,11140,11140,0
20231206,164400,3114568910,11140,11140,11140,11140,0
20231206,164300,3114568910,11140,11140,11140,11140,0
20231206,164200,3114568910,11140,11140,11140,11140,0
20231206,164100,3114568910,11140,11140,11140,11140,0
20231206,164000,3114568910,11140,11140,11140,11140,0
20231206,163900,3114568910,11140,11140,11140,11140,0
20231206,163800,3114568910,11140,11140,11140,11140,0
20231206,163700,3114568910,11140,11140,11140,11140,0
20231206,163600,3114568910,11140,11140,11140,11140,0
20231206,163500,3114568910,11140,11140,11140,11140,0
20231206,163400,3114568910,11140,11140,11140,11140,0
20231206,163300,3114568910,11140,11140,11140,11140,0
20231206,163200,3114568910,11140,11140,11140,11140,7725
20231206,163100,3114568910,11140,11140,11140,11140,0
20231206,163000,3114568910,11140,11140,11140,11140,0
20231206,162900,3114568910,11140,11140,11140,11140,0
20231206,162800,3114568910,11140,11140,11140,11140,0
20231206,162700,3114568910,11140,11140,11140,11140,0
20231206,162600,3114568910,11140,11140,11140,11140,0
20231206,162500,3114568910,11140,11140,11140,11140,0
20231206,162400,3114568910,11140,11140,11140,11140,0
20231206,162300,3114568910,11140,11140,11140,11140,0
20231206,162200,3114568910,11140,11140,11140,11140,0
20231206,162100,3114568910,11140,11140,11140,11140,0
20231206,162000,3114568910,11140,11140,11140,11140,0
20231206,161900,3114568910,11140,11140,11140,11140,0
20231206,161800,3114568910,11140,11140,11140,11140,0
20231206,161700,3114568910,11140,11140,11140,11140,0
20231206,161600,3114568910,11140,11140,11140,11140,0
20231206,161500,3114568910,11140,11140,11140,11140,0
20231206,161400,3114568910,11140,11140,11140,11140,0
20231206,161300,3114568910,11140,11140,11140,11140,0
20231206,161200,3114568910,11140,11140,11140,11140,0
20231206,161100,3114568910,11140,11140,11140,11140,0
20231206,161000,3114568910,11140,11140,11140,11140,0
20231206,160900,3114568910,11140,11140,11140,11140,0
20231206,160800,3114568910,11140,11140,11140,11140,0
20231206,160700,3114568910,11140,11140,11140,11140,0
20231206,160600,3114568910,11140,11140,11140,11140,0
20231206,160500,3114568910,11140,11140,11140,11140,0
20231206,160400,3114568910,11140,11140,11140,11140,0
20231206,160300,3114568910,11140,11140,11140,11140,0
20231206,160200,3114568910,11140,11140,11140,11140,7725
20231206,160100,3114568910,11140,11140,11140,11140,0
20231206,160000,3114568910,11140,11140,11140,11140,0
20231206,155900,3114568910,11140,11140,11140,11140,0
20231206,155800,3114568910,11140,11140,11140,11140,0
20231206,155700,3114568910,11140,11140,11140,11140,0
20231206,155600,3114568910,11140,11140,11140,11140,0
20231206,155500,3114568910,11140,11140,11140,11140,0
20231206,155400,3114568910,11140,11140,11140,11140,0
20231206,155300,3114568910,11140,11140,11140,11140,0
20231206,155200,3114568910,11140,11140,11140,11140,0
20231206,155100,3114568910,11140,11140,11140,11140,0
20231206,155000,3114568910,11140,11140,11140,11140,0
20231206,154900,3114568910,11140,11140,11140,11140,0
20231206,154800,3114568910,11140,11140,11140,11140,0
20231206,154700,3114568910,11140,11140,11140,11140,0
20231206,154600,3114568910,11140,11140,11140,11140,0
20231206,154500,3114568910,11140,11140,11140,11140,0
20231206,154400,3114568910,11140,11140,11140,11140,0
20231206,154300,3114568910,11140,11140,11140,11140,0
20231206,154200,3114568910,11140,11140,11140,11140,0
20231206,154100,3114568910,11140,11140,11140,11140,0
20231206,154000,3114568910,11140,11140,11140,11140,0
20231206,153900,3114568910,11140,11140,11140,11140,0
20231206,153800,3114568910,11140,11140,11140,11140,0
20231206,153700,3114568910,11140,11140,11140,11140,0
20231206,153600,3114568910,11140,11140,11140,11140,0
20231206,153500,3114568910,11140,11140,11140,11140,0
20231206,153400,3114568910,11140,11140,11140,11140,0
20231206,153300,3114568910,11140,11140,11140,11140,0
20231206,153200,3114568910,11140,11140,11140,11140,7725
20231206,153100,3114568910,11140,11140,11140,11140,0
20231206,153000,3114568910,11140,11140,11140,11140,7725
20231206,152900,3028512410,11110,11110,11110,11110,0
20231206,152800,3028512410,11110,11110,11110,11110,0
20231206,152700,3028512410,11110,11110,11110,11110,0
20231206,152600,3028512410,11110,11110,11110,11110,0
20231206,152500,3028512410,11110,11110,11110,11110,0
20231206,152400,3028512410,11110,11110,11110,11110,0
20231206,152300,3028512410,11110,11110,11110,11110,0
20231206,152200,3028512410,11110,11110,11110,11110,0
20231206,152100,3028512410,11110,11110,11110,11110,0
20231206,152000,3028512410,11110,11110,11110,11110,0
20231206,151900,3028512410,11110,11110,11130,11110,5526
20231206,151800,2967081610,11110,11110,11110,11110,3066
20231206,151700,2933018350,11110,11110,11110,11110,46
20231206,151600,2932507290,11110,11110,11110,11110,730
20231206,151500,2924396990,11110,11110,11110,11100,1069
20231206,151400,2912520440,11110,11110,11110,11110,106
20231206,151300,2911342780,11110,11110,11110,11100,15
20231206,151200,2911176170,11100,11100,11100,11100,3
20231206,151100,2911142870,11100,11110,11110,11100,2719
20231206,151000,2880961670,11110,11110,11110,11100,820
20231206,150900,2871851480,11110,11110,11110,11110,246
20231206,150800,2869118420,11110,11110,11110,11110,557
20231206,150700,2862930150,11110,11110,11110,11110,185
20231206,150600,2860874800,11110,11110,11110,11110,195
20231206,150500,2858708350,11110,11110,11110,11110,422
20231206,150400,2854019930,11110,11110,11110,11110,117
20231206,150300,2852720060,11110,11110,11110,11100,1106
20231206,150200,2840432410,11100,11110,11110,11100,954
20231206,150100,2829835290,11110,11100,11110,11100,979
20231206,150000,2818966880,11110,11110,11110,11100,562
20231206,145900,2812723070,11110,11100,11110,11100,629
20231206,145800,2805735170,11110,11110,11130,11110,5909
20231206,145700,2740051260,11110,11110,11110,11110,856
20231206,145600,2730541100,11110,11110,11110,11110,525
20231206,145500,2724708350,11110,11110,11110,11110,371
20231206,145400,2720586540,11110,11110,11110,11110,663
20231206,145300,2713220610,11110,11110,11110,11110,1422
20231206,145200,2697422190,11110,11110,11110,11110,478
20231206,145100,2692111610,11110,11110,11110,11100,460
20231206,145000,2687004550,11110,11110,11110,11100,400
20231206,144900,2682560950,11110,11110,11110,11100,547
20231206,144800,2676483970,11110,11110,11110,11110,1054
20231206,144700,2664774030,11100,11110,11110,11100,527
20231206,144600,2658919080,11110,11110,11110,11100,1029
20231206,144500,2647486960,11110,11110,11110,11110,467
20231206,144400,2642298590,11110,11110,11110,11110,469
20231206,144300,2637088000,11110,11110,11110,11110,1078
20231206,144200,2625111420,11100,11110,11110,11100,491
20231206,144100,2619658620,11110,11110,11110,11110,1128
20231206,144000,2607126540,11110,11110,11110,11110,450
20231206,143900,2602127040,11110,11110,11110,11110,10
20231206,143800,2602015940,11110,11110,11110,11110,20
20231206,143700,2601793740,11110,11110,11110,11110,211
20231206,143600,2599449530,11110,11110,11110,11110,192
20231206,143500,2597316410,11100,11110,11110,11100,1620
20231206,143400,2579324130,11110,11100,11110,11100,2308
20231206,143300,2553683250,11110,11110,11110,11110,499
20231206,143200,2548139360,11110,11110,11110,11110,609
20231206,143100,2541373370,11110,11110,11110,11110,259
20231206,143000,2538495880,11110,11110,11110,11110,3159
20231206,142900,2503399390,11110,11110,11110,11110,296
20231206,142800,2500110830,11110,11110,11110,11110,842
20231206,142700,2490756210,11110,11110,11110,11110,116
20231206,142600,2489467450,11110,11110,11110,11110,565
20231206,142500,2483190300,11110,11110,11110,11110,217
20231206,142400,2480779430,11110,11110,11110,11110,193
20231206,142300,2478635200,11110,11110,11110,11110,253
20231206,142200,2475824370,11110,11110,11110,11110,340
20231206,142100,2472046970,11110,11110,11110,11110,176
20231206,142000,2470091610,11110,11110,11110,11110,201
20231206,141900,2467858500,11110,11100,11110,11100,67
20231206,141800,2467114190,11110,11110,11110,11100,348
20231206,141700,2463247960,11110,11100,11110,11100,1267
20231206,141600,2449171640,11110,11110,11110,11110,294
20231206,141500,2445905300,11100,11110,11110,11100,61
20231206,141400,2445227990,11100,11110,11110,11100,56
20231206,141300,2444605880,11110,11110,11110,11110,1472
20231206,141200,2428251960,11110,11110,11110,11100,5385
20231206,141100,2368424630,11110,11110,11110,11100,177
20231206,141000,2366458860,11110,11110,11120,11100,1180
20231206,140900,2353348740,11110,11110,11110,11110,197
20231206,140800,2351160070,11110,11110,11110,11100,306
20231206,140700,2347760420,11110,11110,11110,11110,305
20231206,140600,2344371870,11110,11110,11110,11110,374
20231206,140500,2340216730,11110,11110,11130,11110,3394
20231206,140400,2302480820,11110,11110,11110,11110,103
20231206,140300,2301336490,11110,11110,11120,11110,765
20231206,140200,2292832450,11110,11110,11110,11100,193
20231206,140100,2290688420,11110,11110,11110,11100,379
20231206,140000,2286479460,11110,11110,11110,11100,971
20231206,135900,2275691700,11110,11110,11110,11110,353
20231206,135800,2271769870,11110,11110,11110,11110,183
20231206,135700,2269736740,11110,11100,11110,11100,278
20231206,135600,2266648760,11100,11110,11110,11100,328
20231206,135500,2263006370,11110,11110,11110,11110,640
20231206,135400,2255895970,11100,11110,11110,11100,352
20231206,135300,2251986260,11110,11110,11110,11110,483
20231206,135200,2246620130,11110,11110,11110,11110,410
20231206,135100,2242065030,11110,11110,11110,11110,734
20231206,135000,2233910290,11110,11110,11110,11110,502
20231206,134900,2228333070,11110,11110,11110,11100,389
20231206,134800,2224012700,11110,11110,11110,11110,72
20231206,134700,2223212780,11110,11110,11110,11110,51
20231206,134600,2222646170,11110,11110,11110,11110,427
20231206,134500,2217902200,11110,11110,11110,11110,95
20231206,134400,2216846750,11110,11110,11110,11110,172
20231206,134300,2214935830,11110,11110,11110,11110,151
20231206,134200,2213258220,11110,11110,11110,11110,189
20231206,134100,2211158430,11110,11110,11110,11110,121
20231206,134000,2209814120,11110,11110,11110,11110,541
20231206,133900,2203803610,11110,11110,11110,11110,18
20231206,133800,2203603630,11110,11110,11120,11110,1756
20231206,133700,2184092630,11110,11110,11110,11110,146
20231206,133600,2182470570,11110,11110,11110,11110,410
20231206,133500,2177915470,11110,11110,11110,11110,124
20231206,133400,2176537830,11110,11110,11110,11110,118
20231206,133300,2175226850,11110,11100,11110,11100,181
20231206,133200,2173215950,11110,11110,11110,11110,300
20231206,133100,2169882950,11110,11110,11110,11100,1002
20231206,133000,2158760730,11100,11110,11110,11100,41
20231206,132900,2158305400,11100,11110,11110,11100,171
20231206,132800,2156405700,11100,11110,11130,11100,3035
20231206,132700,2122686830,11110,11110,11110,11110,58
20231206,132600,2122042450,11110,11110,11110,11110,421
20231206,132500,2117365140,11110,11110,11140,11110,4405
20231206,132400,2068398490,11110,11100,11110,11100,1147
20231206,132300,2055662320,11110,11110,11110,11100,237
20231206,132200,2053029260,11110,11110,11110,11110,670
20231206,132100,2045585560,11100,11100,11100,11100,0
20231206,132000,2045585560,11100,11110,11110,11100,515
20231206,131900,2039864110,11110,11100,11110,11100,381
20231206,131800,2035635000,11110,11110,11110,11110,0
20231206,131700,2035635000,11110,11100,11110,11100,12
20231206,131600,2035501790,11110,11110,11110,11100,961
20231206,131500,2024825780,11110,11110,11110,11110,562
20231206,131400,2018581960,11110,11110,11110,11110,187
20231206,131300,2016504390,11100,11110,11110,11100,131
20231206,131200,2015049080,11110,11110,11110,11100,247
20231206,131100,2012304920,11100,11100,11100,11100,1
20231206,131000,2012293820,11110,11110,11110,11100,273
20231206,130900,2009261560,11110,11110,11110,11110,130
20231206,130800,2007817260,11100,11100,11100,11100,0
20231206,130700,2007817260,11100,11100,11100,11100,0
20231206,130600,2007817260,11100,11100,11100,11100,3
20231206,130500,2007783960,11100,11100,11100,11100,201
20231206,130400,2005552860,11100,11100,11100,11100,0
20231206,130300,2005552860,11100,11100,11100,11100,310
20231206,130200,2002111860,11090,11110,11110,11090,1721
20231206,130100,1983017680,11110,11110,11110,11110,749
20231206,130000,1974696290,11100,11100,11100,11100,1
20231206,125900,1974685190,11100,11080,11110,11080,182
20231206,125800,1972665160,11080,11080,11080,11080,195
20231206,125700,1970504560,11090,11090,11090,11090,0
20231206,125600,1970504560,11090,11090,11090,11090,0
20231206,125500,1970504560,11090,11100,11100,11090,1484
20231206,125400,1954046960,11100,11100,11100,11100,0
20231206,125300,1954046960,11100,11110,11110,11100,1882
20231206,125200,1933155450,11110,11110,11110,11110,7
20231206,125100,1933077680,11110,11110,11110,11110,1682
20231206,125000,1914390660,11100,11100,11100,11090,474
20231206,124900,1909129280,11100,11100,11100,11100,30
20231206,124800,1908796280,11100,11100,11100,11100,84
20231206,124700,1907863880,11100,11100,11100,11090,70
20231206,124600,1907086910,11100,11100,11100,11100,5
20231206,124500,1907031410,11100,11100,11100,11100,300
20231206,124400,1903701410,11100,11100,11110,11100,1252
20231206,124300,1889804200,11110,11100,11110,11100,19
20231206,124200,1889593210,11100,11100,11100,11100,1473
20231206,124100,1873242910,11110,11110,11110,11110,125
20231206,124000,1871854160,11100,11100,11100,11100,10
20231206,123900,1871743160,11100,11110,11110,11100,651
20231206,123800,1864515570,11110,11110,11110,11110,0
20231206,123700,1864515570,11110,11110,11110,11110,529
20231206,123600,1858638380,11110,11110,11110,11100,244
20231206,123500,1855927640,11110,11110,11110,11110,337
20231206,123400,1852183570,11100,11100,11110,11100,49
20231206,123300,1851639570,11100,11110,11110,11100,162
20231206,123200,1849839800,11110,11100,11110,11100,146
20231206,123100,1848217790,11100,11110,11110,11100,559
20231206,123000,1842010300,11110,11100,11110,11100,235
20231206,122900,1839399920,11100,11110,11110,11100,415
20231206,122800,1834791270,11110,11110,11110,11110,74
20231206,122700,1833969130,11110,11110,11110,11110,348
20231206,122600,1830102850,11110,11110,11110,11110,201
20231206,122500,1827869740,11110,11110,11110,11110,395
20231206,122400,1823481290,11110,11110,11110,11100,592
20231206,122300,1816905700,11110,11110,11110,11110,11
20231206,122200,1816783490,11110,11110,11110,11100,811
20231206,122100,1807774330,11110,11110,11110,11110,221
20231206,122000,1805319020,11110,11110,11110,11100,3090
20231206,121900,1770989220,11110,11110,11110,11100,144
20231206,121800,1769389590,11110,11110,11110,11100,1210
20231206,121700,1755946500,11110,11110,11110,11100,4117
20231206,121600,1710206690,11100,11120,11120,11100,5704
20231206,121500,1646823660,11120,11100,11120,11100,822
20231206,121400,1637693090,11100,11100,11110,11100,509
20231206,121300,1632041840,11110,11110,11110,11100,119
20231206,121200,1630719850,11100,11100,11100,11100,182
20231206,121100,1628699650,11110,11100,11110,11100,1339
20231206,121000,1613836230,11100,11090,11100,11090,1062
20231206,120900,1602048170,11090,11090,11090,11090,303
20231206,120800,1598687900,11090,11090,11090,11090,1362
20231206,120700,1583583320,11100,11100,11100,11100,1939
20231206,120600,1562060420,11100,11100,11110,11100,132
20231206,120500,1560595020,11100,11110,11110,11100,210
20231206,120400,1558262920,11110,11110,11110,11100,1026
20231206,120300,1546865340,11110,11100,11110,11100,427
20231206,120200,1542124480,11100,11100,11110,11100,2477
20231206,120100,1514613280,11100,11080,11100,11080,893
20231206,120000,1504712840,11080,11100,11100,11070,1253
20231206,115900,1490829780,11100,11050,11100,11050,3161
20231206,115800,1455820860,11050,11060,11060,11040,1108
20231206,115700,1443577510,11060,11060,11060,11060,75
20231206,115600,1442748010,11060,11060,11060,11060,92
20231206,115500,1441730490,11060,11050,11060,11050,142
20231206,115400,1440160270,11050,11060,11060,11050,710
20231206,115300,1432313830,11060,11050,11060,11050,237
20231206,115200,1429692620,11060,11050,11060,11050,154
20231206,115100,1427989740,11050,11050,11050,11050,245
20231206,115000,1425282490,11050,11060,11060,11030,139
20231206,114900,1423747550,11060,11030,11060,11030,1439
20231206,114800,1407861580,11020,11020,11020,11020,111
20231206,114700,1406638360,11020,11030,11030,11020,130
20231206,114600,1405204550,11030,11030,11030,11030,217
20231206,114500,1402811040,11030,11000,11030,11000,2637
20231206,114400,1373794630,10990,10980,11000,10980,3435
20231206,114300,1336047510,10980,10970,10980,10970,699
20231206,114200,1328379470,10960,10960,10960,10960,462
20231206,114100,1323315950,10960,10960,10960,10960,1064
20231206,114000,1311654510,10960,10960,10960,10960,60
20231206,113900,1310996910,10960,10950,10960,10950,1028
20231206,113800,1299733150,10950,10950,10950,10950,1209
20231206,113700,1286494600,10950,10950,10950,10950,1731
20231206,113600,1267540150,10950,10950,10950,10950,93
20231206,113500,1266521800,10950,10950,10950,10950,944
20231206,113400,1256185000,10950,10950,10950,10950,147
20231206,113300,1254575350,10950,10950,10950,10950,773
20231206,113200,1246111000,10950,10950,10950,10950,162
20231206,113100,1244337100,10950,10950,10950,10950,83
20231206,113000,1243428250,10950,10950,10950,10950,2265
20231206,112900,1218626500,10950,10950,10950,10950,3585
20231206,112800,1179370750,10950,10950,10950,10950,1011
20231206,112700,1168300300,10950,10950,10950,10950,1238
20231206,112600,1154744200,10950,10950,10950,10950,280
20231206,112500,1151678200,10950,10950,10950,10940,847
20231206,112400,1142409890,10950,10950,10950,10950,444
20231206,112300,1137548090,10950,10950,10950,10950,540
20231206,112200,1131635090,10950,10950,10950,10950,971
20231206,112100,1121002640,10950,10950,10950,10950,698
20231206,112000,1113359540,10950,10950,10950,10950,311
20231206,111900,1109954090,10950,10940,10950,10940,27
20231206,111800,1109658640,10950,10950,10950,10950,773
20231206,111700,1101194290,10950,10950,10950,10950,309
20231206,111600,1097810740,10950,10950,10950,10950,501
20231206,111500,1092324790,10950,10950,10950,10950,730
20231206,111400,1084331290,10950,10950,10950,10950,280
20231206,111300,1081265290,10950,10950,10950,10950,242
20231206,111200,1078615390,10950,10950,10950,10950,234
20231206,111100,1076053090,10950,10950,10950,10940,646
20231206,111000,1068979590,10950,10950,10950,10950,122
20231206,110900,1067643690,10950,10950,10950,10950,1057
20231206,110800,1056069540,10950,10950,10950,10950,42
20231206,110700,1055609640,10950,10950,10950,10950,1
20231206,110600,1055598690,10950,10950,10950,10950,1763
20231206,110500,1036293840,10950,10950,10950,10950,842
20231206,110400,1027073940,10950,10950,10950,10950,1604
20231206,110300,1009510140,10950,10950,10950,10950,346
20231206,110200,1005721440,10950,10950,10950,10950,1507
20231206,110100,989219790,10950,10940,10950,10940,149
20231206,110000,987588680,10950,10950,10950,10950,452
20231206,105900,982639280,10950,10950,10950,10940,1268
20231206,105800,968754700,10950,10950,10950,10950,959
20231206,105700,958253650,10950,10950,10950,10950,1136
20231206,105600,945814450,10950,10950,10950,10950,8
20231206,105500,945726850,10950,10950,10950,10950,606
20231206,105400,939091150,10950,10940,10950,10940,891
20231206,105300,929335430,10950,10950,10950,10950,181
20231206,105200,927353480,10950,10950,10950,10950,229
20231206,105100,924845930,10950,10950,10950,10950,948
20231206,105000,914465330,10950,10950,10970,10950,8005
20231206,104900,826801720,10950,10950,10950,10950,5401
20231206,104800,767660770,10950,10950,10950,10940,279
20231206,104700,764607020,10950,10950,10950,10950,1240
20231206,104600,751029020,10950,10950,10950,10950,548
20231206,104500,745028420,10940,10950,10950,10940,1360
20231206,104400,730136430,10950,10950,10950,10950,435
20231206,104300,725373180,10940,10950,10950,10940,248
20231206,104200,722658080,10950,10950,10950,10950,65
20231206,104100,721946330,10950,10950,10950,10940,2419
20231206,104000,695458290,10950,10950,10950,10950,1401
20231206,103900,680117340,10950,10950,10960,10950,959
20231206,103800,669615520,10950,10950,10950,10950,436
20231206,103700,664841320,10950,10950,10950,10950,674
20231206,103600,657461020,10950,10950,10950,10950,531
20231206,103500,651646570,10950,10950,10950,10950,895
20231206,103400,641846320,10950,10950,10950,10950,103
20231206,103300,640718470,10950,10950,10950,10950,1143
20231206,103200,628202620,10950,10950,10950,10950,0
20231206,103100,628202620,10950,10940,10950,10940,2236
20231206,103000,603718570,10950,10950,10950,10950,5
20231206,102900,603663820,10940,10940,10940,10940,20
20231206,102800,603445020,10930,10940,10950,10930,136
20231206,102700,601956710,10940,10940,10940,10940,194
20231206,102600,599834350,10940,10940,10940,10940,95
20231206,102500,598795050,10940,10940,10940,10940,72
20231206,102400,598007370,10940,10940,10940,10940,258
20231206,102300,595184850,10940,10940,10940,10940,114
20231206,102200,593937690,10940,10940,10940,10940,180
20231206,102100,591968490,10940,10930,10940,10930,165
20231206,102000,590165030,10930,10950,10950,10930,1798
20231206,101900,570505620,10950,10950,10950,10950,2
20231206,101800,570483720,10950,10950,10950,10950,697
20231206,101700,562851570,10950,10950,10950,10950,1
20231206,101600,562840620,10950,10950,10950,10950,178
20231206,101500,560891520,10950,10950,10950,10950,570
20231206,101400,554650020,10950,10950,10950,10950,107
20231206,101300,553478370,10940,10940,10940,10940,0
20231206,101200,553478370,10940,10940,10940,10940,131
20231206,101100,552045230,10940,10950,10950,10940,301
20231206,101000,548750280,10950,10950,10950,10940,184
20231206,100900,546735540,10950,10950,10950,10950,766
20231206,100800,538347840,10950,10950,10960,10940,5335
20231206,100700,479929110,10950,10950,10950,10940,196
20231206,100600,477782920,10950,10950,10950,10950,100
20231206,100500,476687920,10950,10950,10950,10950,92
20231206,100400,475680520,10940,10940,10940,10940,1121
20231206,100300,463416780,10940,10940,10940,10940,110
20231206,100200,462213380,10940,10940,10940,10940,0
20231206,100100,462213380,10940,10940,10940,10940,1
20231206,100000,462202440,10930,10930,10930,10930,30
20231206,095900,461874540,10930,10930,10930,10930,161
20231206,095800,460114810,10930,10930,10930,10930,128
20231206,095700,458715770,10920,10930,10940,10920,1919
20231206,095600,437740800,10930,10930,10930,10930,100
20231206,095500,436647800,10920,10920,10920,10920,575
20231206,095400,430368800,10930,10930,10930,10930,1
20231206,095300,430357870,10930,10920,10930,10920,363
20231206,095200,426392780,10920,10920,10920,10920,9
20231206,095100,426294500,10930,10930,10930,10930,101
20231206,095000,425190570,10920,10920,10930,10920,157
20231206,094900,423475880,10920,10920,10920,10920,0
20231206,094800,423475880,10920,10930,10930,10920,158
20231206,094700,421750220,10920,10920,10920,10920,569
20231206,094600,415536740,10920,10920,10920,10920,91
20231206,094500,414543020,10920,10910,10920,10910,834
20231206,094400,405436350,10920,10920,10920,10920,518
20231206,094300,399779790,10920,10920,10920,10920,987
20231206,094200,389001750,10910,10920,10920,10910,1677
20231206,094100,370692470,10920,10920,10930,10920,165
20231206,094000,368890660,10930,10920,10930,10920,35
20231206,093900,368508140,10930,10930,10930,10930,9
20231206,093800,368409770,10920,10920,10920,10920,168
20231206,093700,366575210,10930,10920,10930,10920,1592
20231206,093600,349189420,10920,10920,10920,10910,94
20231206,093500,348163140,10920,10920,10920,10920,53
20231206,093400,347584380,10920,10910,10920,10910,348
20231206,093300,343787650,10910,10910,10910,10900,238
20231206,093200,341192370,10910,10900,10910,10900,1025
20231206,093100,330009820,10900,10910,10910,10900,383
20231206,093000,325833230,10910,10910,10910,10900,829
20231206,092900,316790500,10910,10910,10910,10900,228
20231206,092800,314304320,10910,10910,10910,10900,2064
20231206,092700,291790610,10910,10930,10930,10910,5908
20231206,092600,227248820,10930,10930,10930,10930,48
20231206,092500,226724180,10940,10940,10940,10930,160
20231206,092400,224974780,10940,10930,10940,10930,4
20231206,092300,224931030,10930,10940,10940,10920,4056
20231206,092200,180623180,10940,10940,10940,10940,125
20231206,092100,179255680,10940,10940,10940,10920,1695
20231206,092000,160730960,10940,10940,10940,10940,145
20231206,091900,159144660,10940,10940,10940,10940,341
20231206,091800,155414120,10950,10940,10950,10930,289
20231206,091700,152252830,10930,10930,10940,10920,662
20231206,091600,145017360,10930,10950,10960,10930,1413
20231206,091500,129556300,10950,10930,10950,10930,388
20231206,091400,125309170,10920,10930,10950,10920,510
20231206,091300,119734240,10920,10930,10930,10920,210
20231206,091200,117439020,10920,10940,10940,10910,1098
20231206,091100,105438760,10950,10950,10950,10950,404
20231206,091000,101014960,10950,10930,10950,10930,306
20231206,090900,97667780,10910,10910,10930,10900,1454
20231206,090800,81802480,10910,10930,10940,10910,1557
20231206,090700,64791420,10930,10950,10950,10930,831
20231206,090600,55701920,10950,10970,10970,10940,797
20231206,090500,46974500,10960,10960,10970,10960,76
20231206,090400,46141290,10960,10960,10960,10950,544
20231206,090300,40182410,10950,10950,10960,10950,641
20231206,090200,33161560,10950,10950,10950,10950,495
20231206,090100,27741310,10950,10990,11000,10940,1379
20231206,090000,12592590,11000,10950,11000,10950,1145