stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203200,3558271650,7180,7180,7180,7180,9081
20231204,203100,3558271650,7180,7180,7180,7180,0
20231204,203000,3558271650,7180,7180,7180,7180,0
20231204,202900,3558271650,7180,7180,7180,7180,0
20231204,202800,3558271650,7180,7180,7180,7180,0
20231204,202700,3558271650,7180,7180,7180,7180,0
20231204,202600,3558271650,7180,7180,7180,7180,0
20231204,202500,3558271650,7180,7180,7180,7180,0
20231204,202400,3558271650,7180,7180,7180,7180,0
20231204,202300,3558271650,7180,7180,7180,7180,0
20231204,202200,3558271650,7180,7180,7180,7180,0
20231204,202100,3558271650,7180,7180,7180,7180,0
20231204,202000,3558271650,7180,7180,7180,7180,0
20231204,201900,3558271650,7180,7180,7180,7180,0
20231204,201800,3558271650,7180,7180,7180,7180,0
20231204,201700,3558271650,7180,7180,7180,7180,0
20231204,201600,3558271650,7180,7180,7180,7180,0
20231204,201500,3558271650,7180,7180,7180,7180,0
20231204,201400,3558271650,7180,7180,7180,7180,0
20231204,201300,3558271650,7180,7180,7180,7180,0
20231204,201200,3558271650,7180,7180,7180,7180,0
20231204,201100,3558271650,7180,7180,7180,7180,0
20231204,201000,3558271650,7180,7180,7180,7180,0
20231204,200900,3558271650,7180,7180,7180,7180,0
20231204,200800,3558271650,7180,7180,7180,7180,0
20231204,200700,3558271650,7180,7180,7180,7180,0
20231204,200600,3558271650,7180,7180,7180,7180,0
20231204,200500,3558271650,7180,7180,7180,7180,0
20231204,200400,3558271650,7180,7180,7180,7180,0
20231204,200300,3558271650,7180,7180,7180,7180,0
20231204,200200,3558271650,7180,7180,7180,7180,9081
20231204,200100,3558271650,7180,7180,7180,7180,0
20231204,200000,3558271650,7180,7180,7180,7180,0
20231204,195900,3558271650,7180,7180,7180,7180,0
20231204,195800,3558271650,7180,7180,7180,7180,0
20231204,195700,3558271650,7180,7180,7180,7180,0
20231204,195600,3558271650,7180,7180,7180,7180,0
20231204,195500,3558271650,7180,7180,7180,7180,0
20231204,195400,3558271650,7180,7180,7180,7180,0
20231204,195300,3558271650,7180,7180,7180,7180,0
20231204,195200,3558271650,7180,7180,7180,7180,0
20231204,195100,3558271650,7180,7180,7180,7180,0
20231204,195000,3558271650,7180,7180,7180,7180,0
20231204,194900,3558271650,7180,7180,7180,7180,0
20231204,194800,3558271650,7180,7180,7180,7180,0
20231204,194700,3558271650,7180,7180,7180,7180,0
20231204,194600,3558271650,7180,7180,7180,7180,0
20231204,194500,3558271650,7180,7180,7180,7180,0
20231204,194400,3558271650,7180,7180,7180,7180,0
20231204,194300,3558271650,7180,7180,7180,7180,0
20231204,194200,3558271650,7180,7180,7180,7180,0
20231204,194100,3558271650,7180,7180,7180,7180,0
20231204,194000,3558271650,7180,7180,7180,7180,0
20231204,193900,3558271650,7180,7180,7180,7180,0
20231204,193800,3558271650,7180,7180,7180,7180,0
20231204,193700,3558271650,7180,7180,7180,7180,0
20231204,193600,3558271650,7180,7180,7180,7180,0
20231204,193500,3558271650,7180,7180,7180,7180,0
20231204,193400,3558271650,7180,7180,7180,7180,0
20231204,193300,3558271650,7180,7180,7180,7180,0
20231204,193200,3558271650,7180,7180,7180,7180,9081
20231204,193100,3558271650,7180,7180,7180,7180,0
20231204,193000,3558271650,7180,7180,7180,7180,0
20231204,192900,3558271650,7180,7180,7180,7180,0
20231204,192800,3558271650,7180,7180,7180,7180,0
20231204,192700,3558271650,7180,7180,7180,7180,0
20231204,192600,3558271650,7180,7180,7180,7180,0
20231204,192500,3558271650,7180,7180,7180,7180,0
20231204,192400,3558271650,7180,7180,7180,7180,0
20231204,192300,3558271650,7180,7180,7180,7180,0
20231204,192200,3558271650,7180,7180,7180,7180,0
20231204,192100,3558271650,7180,7180,7180,7180,0
20231204,192000,3558271650,7180,7180,7180,7180,0
20231204,191900,3558271650,7180,7180,7180,7180,0
20231204,191800,3558271650,7180,7180,7180,7180,0
20231204,191700,3558271650,7180,7180,7180,7180,0
20231204,191600,3558271650,7180,7180,7180,7180,0
20231204,191500,3558271650,7180,7180,7180,7180,0
20231204,191400,3558271650,7180,7180,7180,7180,0
20231204,191300,3558271650,7180,7180,7180,7180,0
20231204,191200,3558271650,7180,7180,7180,7180,0
20231204,191100,3558271650,7180,7180,7180,7180,0
20231204,191000,3558271650,7180,7180,7180,7180,0
20231204,190900,3558271650,7180,7180,7180,7180,0
20231204,190800,3558271650,7180,7180,7180,7180,0
20231204,190700,3558271650,7180,7180,7180,7180,0
20231204,190600,3558271650,7180,7180,7180,7180,0
20231204,190500,3558271650,7180,7180,7180,7180,0
20231204,190400,3558271650,7180,7180,7180,7180,0
20231204,190300,3558271650,7180,7180,7180,7180,0
20231204,190200,3558271650,7180,7180,7180,7180,9081
20231204,190100,3558271650,7180,7180,7180,7180,0
20231204,190000,3558271650,7180,7180,7180,7180,0
20231204,185900,3558271650,7180,7180,7180,7180,0
20231204,185800,3558271650,7180,7180,7180,7180,0
20231204,185700,3558271650,7180,7180,7180,7180,0
20231204,185600,3558271650,7180,7180,7180,7180,0
20231204,185500,3558271650,7180,7180,7180,7180,0
20231204,185400,3558271650,7180,7180,7180,7180,0
20231204,185300,3558271650,7180,7180,7180,7180,0
20231204,185200,3558271650,7180,7180,7180,7180,0
20231204,185100,3558271650,7180,7180,7180,7180,0
20231204,185000,3558271650,7180,7180,7180,7180,0
20231204,184900,3558271650,7180,7180,7180,7180,0
20231204,184800,3558271650,7180,7180,7180,7180,0
20231204,184700,3558271650,7180,7180,7180,7180,0
20231204,184600,3558271650,7180,7180,7180,7180,0
20231204,184500,3558271650,7180,7180,7180,7180,0
20231204,184400,3558271650,7180,7180,7180,7180,0
20231204,184300,3558271650,7180,7180,7180,7180,0
20231204,184200,3558271650,7180,7180,7180,7180,0
20231204,184100,3558271650,7180,7180,7180,7180,0
20231204,184000,3558271650,7180,7180,7180,7180,0
20231204,183900,3558271650,7180,7180,7180,7180,0
20231204,183800,3558271650,7180,7180,7180,7180,0
20231204,183700,3558271650,7180,7180,7180,7180,0
20231204,183600,3558271650,7180,7180,7180,7180,0
20231204,183500,3558271650,7180,7180,7180,7180,0
20231204,183400,3558271650,7180,7180,7180,7180,0
20231204,183300,3558271650,7180,7180,7180,7180,0
20231204,183200,3558271650,7180,7180,7180,7180,9081
20231204,183100,3558271650,7180,7180,7180,7180,0
20231204,183000,3558271650,7180,7180,7180,7180,0
20231204,182900,3558271650,7180,7180,7180,7180,0
20231204,182800,3558271650,7180,7180,7180,7180,0
20231204,182700,3558271650,7180,7180,7180,7180,0
20231204,182600,3558271650,7180,7180,7180,7180,0
20231204,182500,3558271650,7180,7180,7180,7180,0
20231204,182400,3558271650,7180,7180,7180,7180,0
20231204,182300,3558271650,7180,7180,7180,7180,0
20231204,182200,3558271650,7180,7180,7180,7180,0
20231204,182100,3558271650,7180,7180,7180,7180,0
20231204,182000,3558271650,7180,7180,7180,7180,0
20231204,181900,3558271650,7180,7180,7180,7180,0
20231204,181800,3558271650,7180,7180,7180,7180,0
20231204,181700,3558271650,7180,7180,7180,7180,0
20231204,181600,3558271650,7180,7180,7180,7180,0
20231204,181500,3558271650,7180,7180,7180,7180,0
20231204,181400,3558271650,7180,7180,7180,7180,0
20231204,181300,3558271650,7180,7180,7180,7180,0
20231204,181200,3558271650,7180,7180,7180,7180,0
20231204,181100,3558271650,7180,7180,7180,7180,0
20231204,181000,3558271650,7180,7180,7180,7180,0
20231204,180900,3558271650,7180,7180,7180,7180,0
20231204,180800,3558271650,7180,7180,7180,7180,0
20231204,180700,3558271650,7180,7180,7180,7180,0
20231204,180600,3558271650,7180,7180,7180,7180,0
20231204,180500,3558271650,7180,7180,7180,7180,0
20231204,180400,3558271650,7180,7180,7180,7180,0
20231204,180300,3558271650,7180,7180,7180,7180,0
20231204,180200,3558271650,7180,7180,7180,7180,9081
20231204,180100,3558271650,7180,7180,7180,7180,0
20231204,180000,3558271650,7180,7180,7180,7180,0
20231204,175900,3558271650,7180,7180,7180,7180,0
20231204,175800,3558271650,7180,7180,7180,7180,0
20231204,175700,3558271650,7180,7180,7180,7180,0
20231204,175600,3558271650,7180,7180,7180,7180,0
20231204,175500,3558271650,7180,7180,7180,7180,0
20231204,175400,3558271650,7180,7180,7180,7180,0
20231204,175300,3558271650,7180,7180,7180,7180,0
20231204,175200,3558271650,7180,7180,7180,7180,0
20231204,175100,3558271650,7180,7180,7180,7180,0
20231204,175000,3558271650,7180,7180,7180,7180,0
20231204,174900,3558271650,7180,7180,7180,7180,0
20231204,174800,3558271650,7180,7180,7180,7180,0
20231204,174700,3558271650,7180,7180,7180,7180,0
20231204,174600,3558271650,7180,7180,7180,7180,0
20231204,174500,3558271650,7180,7180,7180,7180,0
20231204,174400,3558271650,7180,7180,7180,7180,0
20231204,174300,3558271650,7180,7180,7180,7180,0
20231204,174200,3558271650,7180,7180,7180,7180,0
20231204,174100,3558271650,7180,7180,7180,7180,0
20231204,174000,3558271650,7180,7180,7180,7180,0
20231204,173900,3558271650,7180,7180,7180,7180,0
20231204,173800,3558271650,7180,7180,7180,7180,0
20231204,173700,3558271650,7180,7180,7180,7180,0
20231204,173600,3558271650,7180,7180,7180,7180,0
20231204,173500,3558271650,7180,7180,7180,7180,0
20231204,173400,3558271650,7180,7180,7180,7180,0
20231204,173300,3558271650,7180,7180,7180,7180,0
20231204,173200,3558271650,7180,7180,7180,7180,9081
20231204,173100,3558271650,7180,7180,7180,7180,0
20231204,173000,3558271650,7180,7180,7180,7180,0
20231204,172900,3558271650,7180,7180,7180,7180,0
20231204,172800,3558271650,7180,7180,7180,7180,0
20231204,172700,3558271650,7180,7180,7180,7180,0
20231204,172600,3558271650,7180,7180,7180,7180,0
20231204,172500,3558271650,7180,7180,7180,7180,0
20231204,172400,3558271650,7180,7180,7180,7180,0
20231204,172300,3558271650,7180,7180,7180,7180,0
20231204,172200,3558271650,7180,7180,7180,7180,0
20231204,172100,3558271650,7180,7180,7180,7180,0
20231204,172000,3558271650,7180,7180,7180,7180,0
20231204,171900,3558271650,7180,7180,7180,7180,0
20231204,171800,3558271650,7180,7180,7180,7180,0
20231204,171700,3558271650,7180,7180,7180,7180,0
20231204,171600,3558271650,7180,7180,7180,7180,0
20231204,171500,3558271650,7180,7180,7180,7180,0
20231204,171400,3558271650,7180,7180,7180,7180,0
20231204,171300,3558271650,7180,7180,7180,7180,0
20231204,171200,3558271650,7180,7180,7180,7180,0
20231204,171100,3558271650,7180,7180,7180,7180,0
20231204,171000,3558271650,7180,7180,7180,7180,0
20231204,170900,3558271650,7180,7180,7180,7180,0
20231204,170800,3558271650,7180,7180,7180,7180,0
20231204,170700,3558271650,7180,7180,7180,7180,0
20231204,170600,3558271650,7180,7180,7180,7180,0
20231204,170500,3558271650,7180,7180,7180,7180,0
20231204,170400,3558271650,7180,7180,7180,7180,0
20231204,170300,3558271650,7180,7180,7180,7180,0
20231204,170200,3558271650,7180,7180,7180,7180,9081
20231204,170100,3558271650,7180,7180,7180,7180,0
20231204,170000,3558271650,7180,7180,7180,7180,0
20231204,165900,3558271650,7180,7180,7180,7180,0
20231204,165800,3558271650,7180,7180,7180,7180,0
20231204,165700,3558271650,7180,7180,7180,7180,0
20231204,165600,3558271650,7180,7180,7180,7180,0
20231204,165500,3558271650,7180,7180,7180,7180,0
20231204,165400,3558271650,7180,7180,7180,7180,0
20231204,165300,3558271650,7180,7180,7180,7180,0
20231204,165200,3558271650,7180,7180,7180,7180,0
20231204,165100,3558271650,7180,7180,7180,7180,0
20231204,165000,3558271650,7180,7180,7180,7180,0
20231204,164900,3558271650,7180,7180,7180,7180,0
20231204,164800,3558271650,7180,7180,7180,7180,0
20231204,164700,3558271650,7180,7180,7180,7180,0
20231204,164600,3558271650,7180,7180,7180,7180,0
20231204,164500,3558271650,7180,7180,7180,7180,0
20231204,164400,3558271650,7180,7180,7180,7180,0
20231204,164300,3558271650,7180,7180,7180,7180,0
20231204,164200,3558271650,7180,7180,7180,7180,0
20231204,164100,3558271650,7180,7180,7180,7180,0
20231204,164000,3558271650,7180,7180,7180,7180,0
20231204,163900,3558271650,7180,7180,7180,7180,0
20231204,163800,3558271650,7180,7180,7180,7180,0
20231204,163700,3558271650,7180,7180,7180,7180,0
20231204,163600,3558271650,7180,7180,7180,7180,0
20231204,163500,3558271650,7180,7180,7180,7180,0
20231204,163400,3558271650,7180,7180,7180,7180,0
20231204,163300,3558271650,7180,7180,7180,7180,0
20231204,163200,3558271650,7180,7180,7180,7180,9081
20231204,163100,3558271650,7180,7180,7180,7180,0
20231204,163000,3558271650,7180,7180,7180,7180,0
20231204,162900,3558271650,7180,7180,7180,7180,0
20231204,162800,3558271650,7180,7180,7180,7180,0
20231204,162700,3558271650,7180,7180,7180,7180,0
20231204,162600,3558271650,7180,7180,7180,7180,0
20231204,162500,3558271650,7180,7180,7180,7180,0
20231204,162400,3558271650,7180,7180,7180,7180,0
20231204,162300,3558271650,7180,7180,7180,7180,0
20231204,162200,3558271650,7180,7180,7180,7180,0
20231204,162100,3558271650,7180,7180,7180,7180,0
20231204,162000,3558271650,7180,7180,7180,7180,0
20231204,161900,3558271650,7180,7180,7180,7180,0
20231204,161800,3558271650,7180,7180,7180,7180,0
20231204,161700,3558271650,7180,7180,7180,7180,0
20231204,161600,3558271650,7180,7180,7180,7180,0
20231204,161500,3558271650,7180,7180,7180,7180,0
20231204,161400,3558271650,7180,7180,7180,7180,0
20231204,161300,3558271650,7180,7180,7180,7180,0
20231204,161200,3558271650,7180,7180,7180,7180,0
20231204,161100,3558271650,7180,7180,7180,7180,0
20231204,161000,3558271650,7180,7180,7180,7180,0
20231204,160900,3558271650,7180,7180,7180,7180,0
20231204,160800,3558271650,7180,7180,7180,7180,0
20231204,160700,3558271650,7180,7180,7180,7180,0
20231204,160600,3558271650,7180,7180,7180,7180,0
20231204,160500,3558271650,7180,7180,7180,7180,0
20231204,160400,3558271650,7180,7180,7180,7180,0
20231204,160300,3558271650,7180,7180,7180,7180,0
20231204,160200,3558271650,7180,7180,7180,7180,9081
20231204,160100,3558271650,7180,7180,7180,7180,0
20231204,160000,3558271650,7180,7180,7180,7180,0
20231204,155900,3558271650,7180,7180,7180,7180,0
20231204,155800,3558271650,7180,7180,7180,7180,0
20231204,155700,3558271650,7180,7180,7180,7180,0
20231204,155600,3558271650,7180,7180,7180,7180,0
20231204,155500,3558271650,7180,7180,7180,7180,0
20231204,155400,3558271650,7180,7180,7180,7180,0
20231204,155300,3558271650,7180,7180,7180,7180,0
20231204,155200,3558271650,7180,7180,7180,7180,0
20231204,155100,3558271650,7180,7180,7180,7180,0
20231204,155000,3558271650,7180,7180,7180,7180,0
20231204,154900,3558271650,7180,7180,7180,7180,0
20231204,154800,3558271650,7180,7180,7180,7180,0
20231204,154700,3558271650,7180,7180,7180,7180,0
20231204,154600,3558271650,7180,7180,7180,7180,0
20231204,154500,3558271650,7180,7180,7180,7180,0
20231204,154400,3558271650,7180,7180,7180,7180,0
20231204,154300,3558271650,7180,7180,7180,7180,0
20231204,154200,3558271650,7180,7180,7180,7180,0
20231204,154100,3558271650,7180,7180,7180,7180,0
20231204,154000,3558271650,7180,7180,7180,7180,0
20231204,153900,3558271650,7180,7180,7180,7180,0
20231204,153800,3558271650,7180,7180,7180,7180,0
20231204,153700,3558271650,7180,7180,7180,7180,0
20231204,153600,3558271650,7180,7180,7180,7180,0
20231204,153500,3558271650,7180,7180,7180,7180,0
20231204,153400,3558271650,7180,7180,7180,7180,0
20231204,153300,3558271650,7180,7180,7180,7180,0
20231204,153200,3558271650,7180,7180,7180,7180,9081
20231204,153100,3558271650,7180,7180,7180,7180,0
20231204,153000,3558271650,7180,7180,7180,7180,9081
20231204,152900,3493070070,7200,7200,7200,7200,0
20231204,152800,3493070070,7200,7200,7200,7200,0
20231204,152700,3493070070,7200,7200,7200,7200,0
20231204,152600,3493070070,7200,7200,7200,7200,0
20231204,152500,3493070070,7200,7200,7200,7200,0
20231204,152400,3493070070,7200,7200,7200,7200,0
20231204,152300,3493070070,7200,7200,7200,7200,0
20231204,152200,3493070070,7200,7200,7200,7200,0
20231204,152100,3493070070,7200,7200,7200,7200,0
20231204,152000,3493070070,7200,7200,7200,7200,0
20231204,151900,3493070070,7200,7210,7220,7200,900
20231204,151800,3486582680,7210,7200,7210,7200,795
20231204,151700,3480858450,7200,7200,7200,7190,1616
20231204,151600,3469228320,7200,7190,7200,7190,752
20231204,151500,3463821420,7200,7200,7200,7190,297
20231204,151400,3461685960,7200,7210,7210,7190,2043
20231204,151300,3446979240,7200,7200,7200,7190,1628
20231204,151200,3435262170,7200,7200,7200,7180,354
20231204,151100,3432713390,7200,7190,7200,7190,566
20231204,151000,3428643830,7200,7200,7200,7180,469
20231204,150900,3425274750,7200,7200,7210,7180,725
20231204,150800,3420067320,7200,7200,7200,7190,2688
20231204,150700,3400726530,7190,7200,7200,7190,426
20231204,150600,3397663430,7200,7200,7200,7180,1383
20231204,150500,3387706320,7200,7180,7200,7180,1136
20231204,150400,3379549780,7180,7180,7180,7170,1290
20231204,150300,3370299380,7180,7180,7180,7170,1820
20231204,150200,3357242450,7180,7180,7180,7170,1141
20231204,150100,3349055770,7180,7200,7200,7180,2243
20231204,150000,3332944220,7200,7210,7210,7200,15
20231204,145900,3332836190,7180,7180,7180,7180,1720
20231204,145800,3320486590,7180,7210,7210,7180,1186
20231204,145700,3311959560,7210,7210,7210,7210,6
20231204,145600,3311916300,7210,7210,7220,7210,12
20231204,145500,3311829750,7220,7180,7220,7180,3130
20231204,145400,3289355270,7220,7180,7220,7170,3823
20231204,145300,3261914500,7170,7220,7220,7170,2222
20231204,145200,3245961290,7180,7200,7220,7180,6902
20231204,145100,3196404830,7220,7220,7230,7180,16526
20231204,145000,3077429350,7230,7220,7230,7220,2087
20231204,144900,3062361180,7220,7230,7230,7220,310
20231204,144800,3060122910,7240,7240,7240,7240,14
20231204,144700,3060021550,7240,7240,7240,7230,686
20231204,144600,3055060700,7230,7240,7240,7230,754
20231204,144500,3049609240,7240,7250,7250,7230,410
20231204,144400,3046641120,7240,7240,7240,7240,62
20231204,144300,3046192240,7240,7240,7250,7230,1255
20231204,144200,3037110980,7240,7260,7260,7240,2037
20231204,144100,3022345890,7260,7260,7260,7250,34
20231204,144000,3022099060,7260,7260,7260,7260,124
20231204,143900,3021198820,7260,7280,7280,7260,458
20231204,143800,3017873720,7280,7270,7280,7260,777
20231204,143700,3012230680,7260,7280,7280,7260,1100
20231204,143600,3004224680,7270,7280,7280,7270,886
20231204,143500,2997776600,7280,7270,7280,7270,111
20231204,143400,2996969620,7280,7280,7280,7280,3
20231204,143300,2996947780,7280,7270,7280,7270,923
20231204,143200,2990230690,7270,7270,7270,7270,2505
20231204,143100,2972019340,7270,7270,7270,7270,4
20231204,143000,2971990260,7270,7270,7270,7270,3
20231204,142900,2971968450,7260,7260,7260,7260,41
20231204,142800,2971670790,7270,7260,7270,7260,2
20231204,142700,2971656260,7250,7260,7270,7250,107
20231204,142600,2970879490,7270,7270,7270,7250,105
20231204,142500,2970118140,7260,7250,7260,7250,838
20231204,142400,2964038080,7260,7260,7260,7250,99
20231204,142300,2963320300,7260,7260,7260,7260,340
20231204,142200,2960851900,7260,7260,7270,7260,683
20231204,142100,2955893300,7260,7270,7270,7260,8
20231204,142000,2955835150,7270,7270,7270,7260,132
20231204,141900,2954876760,7270,7270,7270,7270,0
20231204,141800,2954876760,7270,7260,7280,7260,818
20231204,141700,2948929930,7270,7270,7270,7260,626
20231204,141600,2944379910,7270,7290,7290,7270,596
20231204,141500,2940041790,7290,7320,7320,7280,246
20231204,141400,2938250740,7310,7300,7310,7300,2443
20231204,141300,2920397880,7310,7310,7310,7310,0
20231204,141200,2920397880,7310,7310,7310,7310,16
20231204,141100,2920280920,7310,7310,7310,7300,103
20231204,141000,2919528890,7300,7320,7320,7300,387
20231204,140900,2916703690,7320,7300,7320,7300,1187
20231204,140800,2908038490,7300,7310,7320,7300,4
20231204,140700,2908009240,7320,7300,7320,7300,15
20231204,140600,2907899590,7310,7320,7320,7310,16
20231204,140500,2907782620,7310,7310,7310,7300,160
20231204,140400,2906614020,7310,7310,7320,7310,85
20231204,140300,2905992640,7330,7330,7330,7330,272
20231204,140200,2903998880,7330,7330,7330,7330,8
20231204,140100,2903940240,7330,7330,7330,7330,10
20231204,140000,2903866940,7320,7340,7340,7320,2020
20231204,135900,2889080220,7320,7320,7320,7320,200
20231204,135800,2887616220,7340,7330,7340,7330,650
20231204,135700,2882851700,7350,7360,7370,7330,5285
20231204,135600,2843996910,7360,7360,7360,7360,961
20231204,135500,2836923950,7360,7360,7360,7350,1540
20231204,135400,2825594650,7350,7350,7350,7350,61
20231204,135300,2825146300,7350,7340,7350,7340,1676
20231204,135200,2812832020,7340,7340,7340,7340,3207
20231204,135100,2789292640,7340,7340,7340,7340,164
20231204,135000,2788088880,7340,7320,7340,7320,31
20231204,134900,2787861760,7340,7340,7340,7340,0
20231204,134800,2787861760,7340,7330,7340,7330,235
20231204,134700,2786139180,7340,7330,7340,7330,138
20231204,134600,2785127360,7330,7340,7340,7330,216
20231204,134500,2783542720,7340,7340,7340,7340,272
20231204,134400,2781546240,7330,7330,7330,7330,5
20231204,134300,2781509590,7340,7330,7340,7330,173
20231204,134200,2780241100,7340,7340,7340,7340,20
20231204,134100,2780094300,7340,7340,7340,7340,43
20231204,134000,2779778680,7350,7350,7350,7340,141
20231204,133900,2778742360,7340,7340,7340,7320,171
20231204,133800,2777487620,7320,7320,7320,7320,55
20231204,133700,2777085020,7350,7340,7350,7340,380
20231204,133600,2774295810,7320,7340,7340,7320,1781
20231204,133500,2761223980,7340,7340,7340,7340,0
20231204,133400,2761223980,7340,7330,7340,7320,758
20231204,133300,2755666860,7320,7320,7320,7310,170
20231204,133200,2754422960,7320,7330,7330,7320,50
20231204,133100,2754056910,7330,7330,7330,7330,137
20231204,133000,2753052700,7310,7310,7310,7310,23
20231204,132900,2752884570,7310,7310,7310,7310,500
20231204,132800,2749229570,7310,7310,7310,7310,180
20231204,132700,2747913770,7330,7330,7330,7330,100
20231204,132600,2747180770,7330,7300,7330,7300,11
20231204,132500,2747100170,7300,7310,7310,7300,1509
20231204,132400,2736082350,7310,7330,7330,7310,69
20231204,132300,2735577940,7330,7330,7330,7330,102
20231204,132200,2734830280,7300,7320,7320,7300,870
20231204,132100,2728471660,7320,7320,7320,7320,157
20231204,132000,2727322420,7330,7330,7330,7330,6
20231204,131900,2727278440,7330,7330,7330,7330,96
20231204,131800,2726574760,7320,7320,7320,7320,50
20231204,131700,2726208760,7330,7330,7330,7330,0
20231204,131600,2726208760,7330,7330,7330,7330,109
20231204,131500,2725409790,7320,7320,7320,7320,190
20231204,131400,2724018990,7320,7310,7320,7310,1908
20231204,131300,2710055330,7320,7310,7320,7310,573
20231204,131200,2705866690,7310,7300,7310,7300,21
20231204,131100,2705713380,7310,7310,7310,7310,1153
20231204,131000,2697284950,7310,7310,7320,7310,1355
20231204,130900,2687379890,7310,7300,7310,7300,484
20231204,130800,2683846670,7300,7300,7300,7300,342
20231204,130700,2681350070,7310,7310,7310,7300,1040
20231204,130600,2673757940,7310,7310,7310,7310,2
20231204,130500,2673743320,7310,7310,7310,7310,1
20231204,130400,2673736010,7310,7310,7310,7310,10
20231204,130300,2673662910,7280,7300,7300,7280,1600
20231204,130200,2661999190,7310,7310,7310,7310,1
20231204,130100,2661991880,7310,7310,7310,7310,586
20231204,130000,2657708220,7320,7330,7330,7320,15
20231204,125900,2657598390,7330,7330,7330,7330,239
20231204,125800,2655846520,7340,7340,7340,7340,320
20231204,125700,2653497720,7340,7330,7340,7330,265
20231204,125600,2651555230,7330,7310,7330,7310,5274
20231204,125500,2612965810,7310,7320,7320,7310,7
20231204,125400,2612914590,7320,7320,7330,7320,45
20231204,125300,2612585140,7330,7330,7330,7330,665
20231204,125200,2607710690,7330,7320,7330,7310,633
20231204,125100,2603076980,7320,7320,7320,7320,80
20231204,125000,2602491380,7320,7300,7320,7300,1862
20231204,124900,2588884260,7300,7300,7300,7280,3925
20231204,124800,2560282280,7310,7300,7310,7300,141
20231204,124700,2559252970,7310,7310,7310,7310,1
20231204,124600,2559245660,7300,7310,7310,7300,750
20231204,124500,2553765660,7310,7310,7310,7310,0
20231204,124400,2553765660,7310,7310,7310,7310,17
20231204,124300,2553641390,7310,7310,7320,7310,194
20231204,124200,2552223240,7300,7290,7310,7290,4616
20231204,124100,2518523620,7290,7290,7290,7290,857
20231204,124000,2512276090,7290,7290,7290,7290,4
20231204,123900,2512246930,7280,7280,7280,7280,150
20231204,123800,2511154930,7290,7290,7290,7290,3
20231204,123700,2511133060,7270,7280,7280,7270,1670
20231204,123600,2498976960,7280,7270,7280,7270,170
20231204,123500,2497741040,7270,7280,7280,7270,543
20231204,123400,2493792490,7270,7280,7280,7270,8
20231204,123300,2493734310,7270,7250,7270,7240,5931
20231204,123200,2450689380,7250,7250,7250,7240,251
20231204,123100,2448869740,7250,7250,7250,7250,10
20231204,123000,2448797240,7250,7250,7250,7250,390
20231204,122900,2445969740,7250,7250,7250,7250,5
20231204,122800,2445933490,7250,7250,7250,7250,1
20231204,122700,2445926240,7250,7230,7250,7230,2019
20231204,122600,2431320970,7230,7230,7230,7230,0
20231204,122500,2431320970,7230,7250,7250,7230,71
20231204,122400,2430807560,7260,7230,7260,7230,113
20231204,122300,2429990540,7230,7230,7230,7230,0
20231204,122200,2429990540,7230,7230,7230,7230,51
20231204,122100,2429621810,7250,7240,7250,7240,2
20231204,122000,2429607320,7250,7250,7250,7240,152
20231204,121900,2428505720,7250,7250,7250,7250,10
20231204,121800,2428433220,7250,7250,7250,7250,4
20231204,121700,2428404220,7250,7250,7250,7250,98
20231204,121600,2427693720,7250,7250,7250,7250,211
20231204,121500,2426163970,7250,7250,7250,7230,1155
20231204,121400,2417804420,7250,7250,7250,7250,1
20231204,121300,2417797170,7250,7250,7250,7250,299
20231204,121200,2415629420,7250,7250,7260,7250,15
20231204,121100,2415520650,7250,7220,7250,7220,370
20231204,121000,2412846280,7220,7220,7220,7220,0
20231204,120900,2412846280,7220,7220,7220,7220,400
20231204,120800,2409958280,7220,7220,7220,7220,107
20231204,120700,2409185740,7250,7220,7250,7220,2
20231204,120600,2409171270,7220,7220,7220,7220,68
20231204,120500,2408680310,7260,7260,7260,7260,0
20231204,120400,2408680310,7260,7260,7260,7260,1
20231204,120300,2408673050,7210,7260,7260,7210,4573
20231204,120200,2375694580,7250,7260,7260,7250,855
20231204,120100,2369495810,7250,7250,7250,7250,143
20231204,120000,2368459060,7250,7250,7250,7250,367
20231204,115900,2365798310,7240,7240,7240,7240,658
20231204,115800,2361034390,7240,7220,7240,7210,125
20231204,115700,2360130170,7240,7240,7240,7240,25
20231204,115600,2359949170,7240,7240,7240,7240,0
20231204,115500,2359949170,7240,7240,7240,7240,0
20231204,115400,2359949170,7240,7240,7240,7240,4
20231204,115300,2359920210,7220,7220,7220,7220,0
20231204,115200,2359920210,7220,7220,7220,7220,272
20231204,115100,2357956370,7240,7210,7240,7210,6
20231204,115000,2357913000,7210,7220,7220,7210,1049
20231204,114900,2350340710,7220,7220,7220,7220,314
20231204,114800,2348073630,7220,7230,7230,7220,758
20231204,114700,2342599970,7240,7260,7260,7240,138
20231204,114600,2341599520,7260,7260,7260,7260,1
20231204,114500,2341592260,7260,7250,7260,7250,7
20231204,114400,2341541490,7260,7260,7260,7260,80
20231204,114300,2340960690,7260,7260,7260,7260,20
20231204,114200,2340815490,7270,7260,7270,7260,1938
20231204,114100,2326745310,7270,7250,7270,7250,771
20231204,114000,2321155540,7270,7270,7270,7270,0
20231204,113900,2321155540,7270,7230,7270,7230,125
20231204,113800,2320251750,7210,7240,7240,7210,418
20231204,113700,2317235360,7280,7230,7280,7230,1197
20231204,113600,2308544780,7230,7210,7230,7210,230
20231204,113500,2306886460,7210,7220,7220,7210,235
20231204,113400,2305192050,7220,7220,7220,7220,66
20231204,113300,2304715530,7210,7210,7210,7210,0
20231204,113200,2304715530,7210,7210,7210,7210,0
20231204,113100,2304715530,7210,7210,7210,7210,746
20231204,113000,2299336870,7210,7210,7210,7210,1273
20231204,112900,2290158540,7210,7230,7230,7200,273
20231204,112800,2288190280,7230,7220,7230,7220,413
20231204,112700,2285208300,7220,7210,7220,7210,1066
20231204,112600,2277522430,7210,7210,7210,7210,72
20231204,112500,2277003310,7210,7210,7210,7210,28
20231204,112400,2276801430,7200,7210,7210,7200,1162
20231204,112300,2268433460,7210,7210,7210,7210,21
20231204,112200,2268282050,7210,7210,7210,7210,73
20231204,112100,2267755720,7210,7210,7210,7210,548
20231204,112000,2263804640,7210,7210,7210,7210,200
20231204,111900,2262362640,7220,7210,7220,7210,177
20231204,111800,2261085650,7210,7210,7210,7210,1100
20231204,111700,2253154650,7220,7220,7220,7220,209
20231204,111600,2251645670,7220,7220,7220,7220,5
20231204,111500,2251609570,7220,7220,7220,7220,146
20231204,111400,2250555450,7220,7210,7220,7210,1639
20231204,111300,2238732720,7220,7220,7220,7220,105
20231204,111200,2237974620,7220,7220,7220,7220,2
20231204,111100,2237960180,7210,7210,7210,7210,800
20231204,111000,2232192180,7210,7210,7210,7210,10
20231204,110900,2232120080,7220,7220,7220,7220,351
20231204,110800,2229585860,7220,7220,7220,7220,339
20231204,110700,2227138280,7240,7240,7240,7240,10
20231204,110600,2227065880,7220,7220,7240,7220,1154
20231204,110500,2218718980,7220,7220,7220,7220,100
20231204,110400,2217996980,7230,7230,7240,7230,15
20231204,110300,2217888500,7240,7240,7240,7240,1
20231204,110200,2217881260,7240,7240,7240,7240,48
20231204,110100,2217533740,7240,7240,7240,7230,494
20231204,110000,2213962080,7240,7250,7250,7240,19
20231204,105900,2213824390,7250,7270,7270,7250,9
20231204,105800,2213759080,7270,7230,7270,7230,268
20231204,105700,2211821320,7230,7270,7270,7230,115
20231204,105600,2210986550,7270,7270,7270,7270,0
20231204,105500,2210986550,7270,7230,7270,7230,702
20231204,105400,2205883050,7270,7220,7270,7210,5129
20231204,105300,2168808790,7240,7240,7240,7240,1
20231204,105200,2168801550,7250,7250,7250,7250,50
20231204,105100,2168439050,7250,7210,7250,7210,524
20231204,105000,2164648150,7240,7220,7240,7210,564
20231204,104900,2160566520,7220,7220,7220,7220,142
20231204,104800,2159541280,7230,7200,7230,7200,3789
20231204,104700,2132189220,7190,7190,7190,7180,1307
20231204,104600,2122799870,7180,7180,7180,7180,140
20231204,104500,2121794670,7190,7190,7190,7180,712
20231204,104400,2116682380,7180,7180,7180,7180,311
20231204,104300,2114449400,7180,7180,7180,7170,123
20231204,104200,2113566360,7170,7170,7180,7170,237
20231204,104100,2111866960,7190,7170,7190,7160,1661
20231204,104000,2099970870,7190,7180,7190,7160,1302
20231204,103900,2090633890,7190,7190,7190,7190,60
20231204,103800,2090202490,7190,7190,7190,7190,3
20231204,103700,2090180920,7190,7190,7190,7170,55
20231204,103600,2089786410,7170,7180,7190,7170,1900
20231204,103500,2076153210,7180,7170,7180,7170,2469
20231204,103400,2058440920,7170,7170,7170,7160,3286
20231204,103300,2034913120,7170,7170,7170,7170,67
20231204,103200,2034432730,7160,7160,7180,7160,1603
20231204,103100,2022954810,7180,7170,7180,7150,1305
20231204,103000,2013609310,7170,7180,7180,7170,314
20231204,102900,2011356700,7170,7190,7190,7160,217
20231204,102800,2009800480,7150,7190,7200,7150,16658
20231204,102700,1890524750,7200,7190,7200,7180,922
20231204,102600,1883901780,7190,7200,7200,7180,72
20231204,102500,1883384430,7200,7180,7210,7180,2789
20231204,102400,1863359100,7190,7200,7200,7190,2985
20231204,102300,1841878080,7220,7210,7220,7200,458
20231204,102200,1838579020,7210,7190,7210,7190,1809
20231204,102100,1825562570,7200,7200,7200,7200,57
20231204,102000,1825152170,7200,7200,7200,7200,23
20231204,101900,1824986570,7200,7200,7200,7200,7
20231204,101800,1824936170,7180,7190,7200,7180,15307
20231204,101700,1714929340,7200,7200,7220,7190,3103
20231204,101600,1692599800,7190,7190,7200,7190,243
20231204,101500,1690852620,7190,7210,7230,7190,20621
20231204,101400,1542395200,7220,7200,7230,7200,786
20231204,101300,1536723900,7210,7220,7220,7210,612
20231204,101200,1532310800,7220,7220,7220,7200,14688
20231204,101100,1426453980,7210,7220,7230,7210,5420
20231204,101000,1387339530,7230,7230,7240,7230,20
20231204,100900,1387194850,7240,7220,7240,7220,1223
20231204,100800,1378342750,7220,7220,7250,7220,540
20231204,100700,1374443890,7220,7220,7220,7220,611
20231204,100600,1370032470,7210,7240,7240,7210,10283
20231204,100500,1295760190,7240,7240,7250,7230,1956
20231204,100400,1281599740,7240,7250,7250,7240,2661
20231204,100300,1262334040,7250,7260,7260,7250,2819
20231204,100200,1241895900,7260,7260,7270,7260,2251
20231204,100100,1225553530,7260,7260,7260,7260,592
20231204,100000,1221255610,7250,7260,7270,7250,1147
20231204,095900,1212932680,7260,7260,7270,7260,448
20231204,095800,1209680100,7270,7260,7270,7260,380
20231204,095700,1206920500,7260,7260,7260,7260,688
20231204,095600,1201925620,7250,7270,7270,7250,405
20231204,095500,1198984540,7270,7260,7270,7260,533
20231204,095400,1195114820,7260,7270,7270,7260,78
20231204,095300,1194548310,7270,7260,7280,7260,447
20231204,095200,1191301480,7250,7260,7260,7250,1199
20231204,095100,1182601360,7260,7270,7270,7260,696
20231204,095000,1177542950,7270,7270,7280,7260,1132
20231204,094900,1169316440,7270,7280,7280,7270,4001
20231204,094800,1140209170,7280,7290,7290,7280,1003
20231204,094700,1132906090,7290,7310,7310,7290,8480
20231204,094600,1071001560,7310,7310,7310,7310,120
20231204,094500,1070124360,7310,7330,7330,7310,1390
20231204,094400,1059963260,7320,7350,7350,7310,999
20231204,094300,1052643480,7340,7340,7340,7340,345
20231204,094200,1050111180,7340,7340,7350,7330,543
20231204,094100,1046123940,7350,7360,7360,7350,31
20231204,094000,1045895880,7360,7360,7360,7320,1721
20231204,093900,1033293220,7360,7320,7360,7320,988
20231204,093800,1026028200,7320,7350,7350,7320,268
20231204,093700,1024063410,7310,7320,7350,7310,283
20231204,093600,1021984740,7320,7350,7350,7320,271
20231204,093500,1019998020,7350,7310,7350,7310,422
20231204,093400,1016904380,7310,7320,7360,7310,2643
20231204,093300,997503490,7320,7300,7330,7290,5417
20231204,093200,957962930,7300,7280,7320,7280,2783
20231204,093100,937643960,7290,7320,7320,7280,2869
20231204,093000,916706040,7320,7340,7340,7320,471
20231204,092900,913258000,7350,7350,7350,7350,122
20231204,092800,912361300,7350,7360,7360,7350,1342
20231204,092700,902485800,7320,7380,7430,7320,3007
20231204,092600,880354990,7380,7350,7430,7290,6460
20231204,092500,832591740,7360,7280,7360,7280,1866
20231204,092400,818909010,7280,7270,7320,7270,136
20231204,092300,817919190,7270,7340,7350,7270,2851
20231204,092200,797068100,7350,7350,7350,7350,102
20231204,092100,796318400,7330,7360,7360,7330,661
20231204,092000,791461120,7350,7350,7350,7350,0
20231204,091900,791461120,7350,7350,7350,7330,1139
20231204,091800,783100690,7340,7360,7360,7340,2323
20231204,091700,766032450,7360,7360,7380,7360,1074
20231204,091600,758127610,7360,7380,7380,7340,214
20231204,091500,756548730,7340,7410,7410,7340,2274
20231204,091400,739736300,7400,7290,7400,7290,14332
20231204,091300,634286390,7290,7240,7290,7240,2453
20231204,091200,616417230,7240,7230,7280,7230,2306
20231204,091100,599719540,7230,7240,7270,7230,4955
20231204,091000,563882850,7240,7240,7250,7230,4296
20231204,090900,532809840,7240,7260,7260,7230,3835
20231204,090800,505024530,7250,7270,7270,7250,9868
20231204,090700,433434700,7270,7280,7280,7270,3354
20231204,090600,409050090,7280,7270,7280,7270,3125
20231204,090500,386317000,7280,7280,7300,7280,2733
20231204,090400,366407900,7290,7300,7350,7290,6682
20231204,090300,317635340,7300,7290,7310,7290,899
20231204,090200,311073040,7290,7330,7360,7280,3510
20231204,090100,285471770,7380,7420,7420,7300,30832
20231204,090000,58917610,7420,7380,7440,7380,7530