stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203400,1499876040,7010,7010,7010,7010,5707
20231211,203300,1499876040,7010,7010,7010,7010,0
20231211,203200,1499876040,7010,7010,7010,7010,0
20231211,203100,1499876040,7010,7010,7010,7010,0
20231211,203000,1499876040,7010,7010,7010,7010,0
20231211,202900,1499876040,7010,7010,7010,7010,0
20231211,202800,1499876040,7010,7010,7010,7010,0
20231211,202700,1499876040,7010,7010,7010,7010,0
20231211,202600,1499876040,7010,7010,7010,7010,0
20231211,202500,1499876040,7010,7010,7010,7010,0
20231211,202400,1499876040,7010,7010,7010,7010,0
20231211,202300,1499876040,7010,7010,7010,7010,0
20231211,202200,1499876040,7010,7010,7010,7010,0
20231211,202100,1499876040,7010,7010,7010,7010,0
20231211,202000,1499876040,7010,7010,7010,7010,0
20231211,201900,1499876040,7010,7010,7010,7010,0
20231211,201800,1499876040,7010,7010,7010,7010,0
20231211,201700,1499876040,7010,7010,7010,7010,0
20231211,201600,1499876040,7010,7010,7010,7010,0
20231211,201500,1499876040,7010,7010,7010,7010,0
20231211,201400,1499876040,7010,7010,7010,7010,0
20231211,201300,1499876040,7010,7010,7010,7010,0
20231211,201200,1499876040,7010,7010,7010,7010,0
20231211,201100,1499876040,7010,7010,7010,7010,0
20231211,201000,1499876040,7010,7010,7010,7010,0
20231211,200900,1499876040,7010,7010,7010,7010,0
20231211,200800,1499876040,7010,7010,7010,7010,0
20231211,200700,1499876040,7010,7010,7010,7010,0
20231211,200600,1499876040,7010,7010,7010,7010,0
20231211,200500,1499876040,7010,7010,7010,7010,0
20231211,200400,1499876040,7010,7010,7010,7010,5707
20231211,200300,1499876040,7010,7010,7010,7010,0
20231211,200200,1499876040,7010,7010,7010,7010,0
20231211,200100,1499876040,7010,7010,7010,7010,0
20231211,200000,1499876040,7010,7010,7010,7010,0
20231211,195900,1499876040,7010,7010,7010,7010,0
20231211,195800,1499876040,7010,7010,7010,7010,0
20231211,195700,1499876040,7010,7010,7010,7010,0
20231211,195600,1499876040,7010,7010,7010,7010,0
20231211,195500,1499876040,7010,7010,7010,7010,0
20231211,195400,1499876040,7010,7010,7010,7010,0
20231211,195300,1499876040,7010,7010,7010,7010,0
20231211,195200,1499876040,7010,7010,7010,7010,0
20231211,195100,1499876040,7010,7010,7010,7010,0
20231211,195000,1499876040,7010,7010,7010,7010,0
20231211,194900,1499876040,7010,7010,7010,7010,0
20231211,194800,1499876040,7010,7010,7010,7010,0
20231211,194700,1499876040,7010,7010,7010,7010,0
20231211,194600,1499876040,7010,7010,7010,7010,0
20231211,194500,1499876040,7010,7010,7010,7010,0
20231211,194400,1499876040,7010,7010,7010,7010,0
20231211,194300,1499876040,7010,7010,7010,7010,0
20231211,194200,1499876040,7010,7010,7010,7010,0
20231211,194100,1499876040,7010,7010,7010,7010,0
20231211,194000,1499876040,7010,7010,7010,7010,0
20231211,193900,1499876040,7010,7010,7010,7010,0
20231211,193800,1499876040,7010,7010,7010,7010,0
20231211,193700,1499876040,7010,7010,7010,7010,0
20231211,193600,1499876040,7010,7010,7010,7010,0
20231211,193500,1499876040,7010,7010,7010,7010,0
20231211,193400,1499876040,7010,7010,7010,7010,5707
20231211,193300,1499876040,7010,7010,7010,7010,0
20231211,193200,1499876040,7010,7010,7010,7010,0
20231211,193100,1499876040,7010,7010,7010,7010,0
20231211,193000,1499876040,7010,7010,7010,7010,0
20231211,192900,1499876040,7010,7010,7010,7010,0
20231211,192800,1499876040,7010,7010,7010,7010,0
20231211,192700,1499876040,7010,7010,7010,7010,0
20231211,192600,1499876040,7010,7010,7010,7010,0
20231211,192500,1499876040,7010,7010,7010,7010,0
20231211,192400,1499876040,7010,7010,7010,7010,0
20231211,192300,1499876040,7010,7010,7010,7010,0
20231211,192200,1499876040,7010,7010,7010,7010,0
20231211,192100,1499876040,7010,7010,7010,7010,0
20231211,192000,1499876040,7010,7010,7010,7010,0
20231211,191900,1499876040,7010,7010,7010,7010,0
20231211,191800,1499876040,7010,7010,7010,7010,0
20231211,191700,1499876040,7010,7010,7010,7010,0
20231211,191600,1499876040,7010,7010,7010,7010,0
20231211,191500,1499876040,7010,7010,7010,7010,0
20231211,191400,1499876040,7010,7010,7010,7010,0
20231211,191300,1499876040,7010,7010,7010,7010,0
20231211,191200,1499876040,7010,7010,7010,7010,0
20231211,191100,1499876040,7010,7010,7010,7010,0
20231211,191000,1499876040,7010,7010,7010,7010,0
20231211,190900,1499876040,7010,7010,7010,7010,0
20231211,190800,1499876040,7010,7010,7010,7010,0
20231211,190700,1499876040,7010,7010,7010,7010,0
20231211,190600,1499876040,7010,7010,7010,7010,0
20231211,190500,1499876040,7010,7010,7010,7010,0
20231211,190400,1499876040,7010,7010,7010,7010,5707
20231211,190300,1499876040,7010,7010,7010,7010,0
20231211,190200,1499876040,7010,7010,7010,7010,0
20231211,190100,1499876040,7010,7010,7010,7010,0
20231211,190000,1499876040,7010,7010,7010,7010,0
20231211,185900,1499876040,7010,7010,7010,7010,0
20231211,185800,1499876040,7010,7010,7010,7010,0
20231211,185700,1499876040,7010,7010,7010,7010,0
20231211,185600,1499876040,7010,7010,7010,7010,0
20231211,185500,1499876040,7010,7010,7010,7010,0
20231211,185400,1499876040,7010,7010,7010,7010,0
20231211,185300,1499876040,7010,7010,7010,7010,0
20231211,185200,1499876040,7010,7010,7010,7010,0
20231211,185100,1499876040,7010,7010,7010,7010,0
20231211,185000,1499876040,7010,7010,7010,7010,0
20231211,184900,1499876040,7010,7010,7010,7010,0
20231211,184800,1499876040,7010,7010,7010,7010,0
20231211,184700,1499876040,7010,7010,7010,7010,0
20231211,184600,1499876040,7010,7010,7010,7010,0
20231211,184500,1499876040,7010,7010,7010,7010,0
20231211,184400,1499876040,7010,7010,7010,7010,0
20231211,184300,1499876040,7010,7010,7010,7010,0
20231211,184200,1499876040,7010,7010,7010,7010,0
20231211,184100,1499876040,7010,7010,7010,7010,0
20231211,184000,1499876040,7010,7010,7010,7010,0
20231211,183900,1499876040,7010,7010,7010,7010,0
20231211,183800,1499876040,7010,7010,7010,7010,0
20231211,183700,1499876040,7010,7010,7010,7010,0
20231211,183600,1499876040,7010,7010,7010,7010,0
20231211,183500,1499876040,7010,7010,7010,7010,0
20231211,183400,1499876040,7010,7010,7010,7010,5707
20231211,183300,1499876040,7010,7010,7010,7010,0
20231211,183200,1499876040,7010,7010,7010,7010,0
20231211,183100,1499876040,7010,7010,7010,7010,0
20231211,183000,1499876040,7010,7010,7010,7010,0
20231211,182900,1499876040,7010,7010,7010,7010,0
20231211,182800,1499876040,7010,7010,7010,7010,0
20231211,182700,1499876040,7010,7010,7010,7010,0
20231211,182600,1499876040,7010,7010,7010,7010,0
20231211,182500,1499876040,7010,7010,7010,7010,0
20231211,182400,1499876040,7010,7010,7010,7010,0
20231211,182300,1499876040,7010,7010,7010,7010,0
20231211,182200,1499876040,7010,7010,7010,7010,0
20231211,182100,1499876040,7010,7010,7010,7010,0
20231211,182000,1499876040,7010,7010,7010,7010,0
20231211,181900,1499876040,7010,7010,7010,7010,0
20231211,181800,1499876040,7010,7010,7010,7010,0
20231211,181700,1499876040,7010,7010,7010,7010,0
20231211,181600,1499876040,7010,7010,7010,7010,0
20231211,181500,1499876040,7010,7010,7010,7010,0
20231211,181400,1499876040,7010,7010,7010,7010,0
20231211,181300,1499876040,7010,7010,7010,7010,0
20231211,181200,1499876040,7010,7010,7010,7010,0
20231211,181100,1499876040,7010,7010,7010,7010,0
20231211,181000,1499876040,7010,7010,7010,7010,0
20231211,180900,1499876040,7010,7010,7010,7010,0
20231211,180800,1499876040,7010,7010,7010,7010,0
20231211,180700,1499876040,7010,7010,7010,7010,0
20231211,180600,1499876040,7010,7010,7010,7010,0
20231211,180500,1499876040,7010,7010,7010,7010,0
20231211,180400,1499876040,7010,7010,7010,7010,5707
20231211,180300,1499876040,7010,7010,7010,7010,0
20231211,180200,1499876040,7010,7010,7010,7010,0
20231211,180100,1499876040,7010,7010,7010,7010,0
20231211,180000,1499876040,7010,7010,7010,7010,0
20231211,175900,1499876040,7010,7010,7010,7010,0
20231211,175800,1499876040,7010,7010,7010,7010,0
20231211,175700,1499876040,7010,7010,7010,7010,0
20231211,175600,1499876040,7010,7010,7010,7010,0
20231211,175500,1499876040,7010,7010,7010,7010,0
20231211,175400,1499876040,7010,7010,7010,7010,0
20231211,175300,1499876040,7010,7010,7010,7010,0
20231211,175200,1499876040,7010,7010,7010,7010,0
20231211,175100,1499876040,7010,7010,7010,7010,0
20231211,175000,1499876040,7010,7010,7010,7010,0
20231211,174900,1499876040,7010,7010,7010,7010,0
20231211,174800,1499876040,7010,7010,7010,7010,0
20231211,174700,1499876040,7010,7010,7010,7010,0
20231211,174600,1499876040,7010,7010,7010,7010,0
20231211,174500,1499876040,7010,7010,7010,7010,0
20231211,174400,1499876040,7010,7010,7010,7010,0
20231211,174300,1499876040,7010,7010,7010,7010,0
20231211,174200,1499876040,7010,7010,7010,7010,0
20231211,174100,1499876040,7010,7010,7010,7010,0
20231211,174000,1499876040,7010,7010,7010,7010,0
20231211,173900,1499876040,7010,7010,7010,7010,0
20231211,173800,1499876040,7010,7010,7010,7010,0
20231211,173700,1499876040,7010,7010,7010,7010,0
20231211,173600,1499876040,7010,7010,7010,7010,0
20231211,173500,1499876040,7010,7010,7010,7010,0
20231211,173400,1499876040,7010,7010,7010,7010,5707
20231211,173300,1499876040,7010,7010,7010,7010,0
20231211,173200,1499876040,7010,7010,7010,7010,0
20231211,173100,1499876040,7010,7010,7010,7010,0
20231211,173000,1499876040,7010,7010,7010,7010,0
20231211,172900,1499876040,7010,7010,7010,7010,0
20231211,172800,1499876040,7010,7010,7010,7010,0
20231211,172700,1499876040,7010,7010,7010,7010,0
20231211,172600,1499876040,7010,7010,7010,7010,0
20231211,172500,1499876040,7010,7010,7010,7010,0
20231211,172400,1499876040,7010,7010,7010,7010,0
20231211,172300,1499876040,7010,7010,7010,7010,0
20231211,172200,1499876040,7010,7010,7010,7010,0
20231211,172100,1499876040,7010,7010,7010,7010,0
20231211,172000,1499876040,7010,7010,7010,7010,0
20231211,171900,1499876040,7010,7010,7010,7010,0
20231211,171800,1499876040,7010,7010,7010,7010,0
20231211,171700,1499876040,7010,7010,7010,7010,0
20231211,171600,1499876040,7010,7010,7010,7010,0
20231211,171500,1499876040,7010,7010,7010,7010,0
20231211,171400,1499876040,7010,7010,7010,7010,0
20231211,171300,1499876040,7010,7010,7010,7010,0
20231211,171200,1499876040,7010,7010,7010,7010,0
20231211,171100,1499876040,7010,7010,7010,7010,0
20231211,171000,1499876040,7010,7010,7010,7010,0
20231211,170900,1499876040,7010,7010,7010,7010,0
20231211,170800,1499876040,7010,7010,7010,7010,0
20231211,170700,1499876040,7010,7010,7010,7010,0
20231211,170600,1499876040,7010,7010,7010,7010,0
20231211,170500,1499876040,7010,7010,7010,7010,0
20231211,170400,1499876040,7010,7010,7010,7010,5707
20231211,170300,1499876040,7010,7010,7010,7010,0
20231211,170200,1499876040,7010,7010,7010,7010,0
20231211,170100,1499876040,7010,7010,7010,7010,0
20231211,170000,1499876040,7010,7010,7010,7010,0
20231211,165900,1499876040,7010,7010,7010,7010,0
20231211,165800,1499876040,7010,7010,7010,7010,0
20231211,165700,1499876040,7010,7010,7010,7010,0
20231211,165600,1499876040,7010,7010,7010,7010,0
20231211,165500,1499876040,7010,7010,7010,7010,0
20231211,165400,1499876040,7010,7010,7010,7010,0
20231211,165300,1499876040,7010,7010,7010,7010,0
20231211,165200,1499876040,7010,7010,7010,7010,0
20231211,165100,1499876040,7010,7010,7010,7010,0
20231211,165000,1499876040,7010,7010,7010,7010,0
20231211,164900,1499876040,7010,7010,7010,7010,0
20231211,164800,1499876040,7010,7010,7010,7010,0
20231211,164700,1499876040,7010,7010,7010,7010,0
20231211,164600,1499876040,7010,7010,7010,7010,0
20231211,164500,1499876040,7010,7010,7010,7010,0
20231211,164400,1499876040,7010,7010,7010,7010,0
20231211,164300,1499876040,7010,7010,7010,7010,0
20231211,164200,1499876040,7010,7010,7010,7010,0
20231211,164100,1499876040,7010,7010,7010,7010,0
20231211,164000,1499876040,7010,7010,7010,7010,0
20231211,163900,1499876040,7010,7010,7010,7010,0
20231211,163800,1499876040,7010,7010,7010,7010,0
20231211,163700,1499876040,7010,7010,7010,7010,0
20231211,163600,1499876040,7010,7010,7010,7010,0
20231211,163500,1499876040,7010,7010,7010,7010,0
20231211,163400,1499876040,7010,7010,7010,7010,5707
20231211,163300,1499876040,7010,7010,7010,7010,0
20231211,163200,1499876040,7010,7010,7010,7010,0
20231211,163100,1499876040,7010,7010,7010,7010,0
20231211,163000,1499876040,7010,7010,7010,7010,0
20231211,162900,1499876040,7010,7010,7010,7010,0
20231211,162800,1499876040,7010,7010,7010,7010,0
20231211,162700,1499876040,7010,7010,7010,7010,0
20231211,162600,1499876040,7010,7010,7010,7010,0
20231211,162500,1499876040,7010,7010,7010,7010,0
20231211,162400,1499876040,7010,7010,7010,7010,0
20231211,162300,1499876040,7010,7010,7010,7010,0
20231211,162200,1499876040,7010,7010,7010,7010,0
20231211,162100,1499876040,7010,7010,7010,7010,0
20231211,162000,1499876040,7010,7010,7010,7010,0
20231211,161900,1499876040,7010,7010,7010,7010,0
20231211,161800,1499876040,7010,7010,7010,7010,0
20231211,161700,1499876040,7010,7010,7010,7010,0
20231211,161600,1499876040,7010,7010,7010,7010,0
20231211,161500,1499876040,7010,7010,7010,7010,0
20231211,161400,1499876040,7010,7010,7010,7010,0
20231211,161300,1499876040,7010,7010,7010,7010,0
20231211,161200,1499876040,7010,7010,7010,7010,0
20231211,161100,1499876040,7010,7010,7010,7010,0
20231211,161000,1499876040,7010,7010,7010,7010,0
20231211,160900,1499876040,7010,7010,7010,7010,0
20231211,160800,1499876040,7010,7010,7010,7010,0
20231211,160700,1499876040,7010,7010,7010,7010,0
20231211,160600,1499876040,7010,7010,7010,7010,0
20231211,160500,1499876040,7010,7010,7010,7010,0
20231211,160400,1499876040,7010,7010,7010,7010,5707
20231211,160300,1499876040,7010,7010,7010,7010,0
20231211,160200,1499876040,7010,7010,7010,7010,0
20231211,160100,1499876040,7010,7010,7010,7010,0
20231211,160000,1499876040,7010,7010,7010,7010,0
20231211,155900,1499876040,7010,7010,7010,7010,0
20231211,155800,1499876040,7010,7010,7010,7010,0
20231211,155700,1499876040,7010,7010,7010,7010,0
20231211,155600,1499876040,7010,7010,7010,7010,0
20231211,155500,1499876040,7010,7010,7010,7010,0
20231211,155400,1499876040,7010,7010,7010,7010,0
20231211,155300,1499876040,7010,7010,7010,7010,0
20231211,155200,1499876040,7010,7010,7010,7010,0
20231211,155100,1499876040,7010,7010,7010,7010,0
20231211,155000,1499876040,7010,7010,7010,7010,0
20231211,154900,1499876040,7010,7010,7010,7010,0
20231211,154800,1499876040,7010,7010,7010,7010,0
20231211,154700,1499876040,7010,7010,7010,7010,0
20231211,154600,1499876040,7010,7010,7010,7010,0
20231211,154500,1499876040,7010,7010,7010,7010,0
20231211,154400,1499876040,7010,7010,7010,7010,0
20231211,154300,1499876040,7010,7010,7010,7010,0
20231211,154200,1499876040,7010,7010,7010,7010,0
20231211,154100,1499876040,7010,7010,7010,7010,0
20231211,154000,1499876040,7010,7010,7010,7010,0
20231211,153900,1499876040,7010,7010,7010,7010,0
20231211,153800,1499876040,7010,7010,7010,7010,0
20231211,153700,1499876040,7010,7010,7010,7010,0
20231211,153600,1499876040,7010,7010,7010,7010,0
20231211,153500,1499876040,7010,7010,7010,7010,0
20231211,153400,1499876040,7010,7010,7010,7010,5707
20231211,153300,1499876040,7010,7010,7010,7010,0
20231211,153200,1499876040,7010,7010,7010,7010,0
20231211,153100,1499876040,7010,7010,7010,7010,0
20231211,153000,1499876040,7010,7010,7010,7010,5707
20231211,152900,1459869970,7010,7010,7010,7010,0
20231211,152800,1459869970,7010,7010,7010,7010,0
20231211,152700,1459869970,7010,7010,7010,7010,0
20231211,152600,1459869970,7010,7010,7010,7010,0
20231211,152500,1459869970,7010,7010,7010,7010,0
20231211,152400,1459869970,7010,7010,7010,7010,0
20231211,152300,1459869970,7010,7010,7010,7010,0
20231211,152200,1459869970,7010,7010,7010,7010,0
20231211,152100,1459869970,7010,7010,7010,7010,0
20231211,152000,1459869970,7010,7010,7010,7010,0
20231211,151900,1459869970,7010,7000,7010,7000,3366
20231211,151800,1436305790,7000,7010,7010,7000,149
20231211,151700,1435262610,7010,7020,7020,7010,553
20231211,151600,1431386030,7020,7020,7020,7020,30
20231211,151500,1431175430,7010,7010,7010,7010,70
20231211,151400,1430684730,7010,7020,7020,7010,28
20231211,151300,1430488430,7010,7020,7020,7010,1046
20231211,151200,1423153580,7020,7030,7030,7020,118
20231211,151100,1422325200,7030,7010,7030,7010,11
20231211,151000,1422248070,7010,7010,7020,7010,672
20231211,150900,1417534350,7010,7010,7010,7000,550
20231211,150800,1413679350,7010,7010,7030,7010,103
20231211,150700,1412957120,7010,7030,7030,7010,101
20231211,150600,1412249090,7020,7010,7020,7010,1003
20231211,150500,1405208060,7010,7010,7010,7010,304
20231211,150400,1403077020,7010,7000,7010,7000,111
20231211,150300,1402300010,7010,7010,7010,7010,2265
20231211,150200,1386422360,7020,7020,7020,7020,94
20231211,150100,1385762480,7020,7020,7020,7020,1144
20231211,150000,1377731600,7020,7030,7030,7020,16
20231211,145900,1377619220,7030,7030,7030,7030,3
20231211,145800,1377598130,7020,7030,7030,7020,579
20231211,145700,1373528160,7020,7020,7020,7020,6
20231211,145600,1373486040,7020,7020,7020,7020,16
20231211,145500,1373373720,7020,7020,7020,7020,224
20231211,145400,1371801240,7020,7020,7020,7020,30
20231211,145300,1371590640,7020,7000,7020,7000,473
20231211,145200,1368278180,7000,7000,7000,7000,198
20231211,145100,1366892180,7000,7010,7010,7000,1087
20231211,145000,1359283170,7000,7020,7020,7000,502
20231211,144900,1355767990,7020,7000,7020,7000,1154
20231211,144800,1347687910,7000,7000,7000,7000,100
20231211,144700,1346987910,7000,7000,7000,7000,200
20231211,144600,1345587910,7000,7000,7000,7000,300
20231211,144500,1343487910,7000,7000,7010,7000,1283
20231211,144400,1334506410,7000,7000,7000,7000,375
20231211,144300,1331881410,7000,7020,7020,7000,11814
20231211,144200,1249147020,7010,7010,7020,7010,45
20231211,144100,1248831520,7010,7020,7020,7010,584
20231211,144000,1244732580,7020,7010,7030,7010,1316
20231211,143900,1235494760,7010,7020,7060,7010,2001
20231211,143800,1221462820,7020,7030,7030,7020,3312
20231211,143700,1198210570,7030,7040,7060,7030,1299
20231211,143600,1189076110,7060,7060,7060,7040,696
20231211,143500,1184165550,7040,7060,7060,7040,237
20231211,143400,1182497030,7040,7040,7040,7040,260
20231211,143300,1180666630,7060,7040,7060,7040,230
20231211,143200,1179047410,7060,7060,7060,7060,2
20231211,143100,1179033290,7050,7060,7060,7050,11
20231211,143000,1178955730,7050,7030,7060,7030,21
20231211,142900,1178807870,7060,7050,7060,7030,112
20231211,142800,1178020250,7050,7050,7050,7030,4799
20231211,142700,1144189790,7050,7040,7050,7030,743
20231211,142600,1138954850,7040,7040,7050,7040,604
20231211,142500,1134702680,7040,7040,7040,7040,1
20231211,142400,1134695640,7030,7030,7030,7030,403
20231211,142300,1131862550,7030,7030,7030,7020,637
20231211,142200,1127390750,7030,7030,7030,7030,113
20231211,142100,1126596360,7030,7030,7030,7030,3
20231211,142000,1126575270,7020,7030,7030,7020,27
20231211,141900,1126385470,7030,7040,7040,7030,4152
20231211,141800,1097194300,7040,7040,7040,7040,55
20231211,141700,1096807100,7040,7040,7040,7040,26
20231211,141600,1096624060,7040,7040,7040,7040,15
20231211,141500,1096518460,7040,7040,7040,7040,21
20231211,141400,1096370620,7040,7040,7040,7040,0
20231211,141300,1096370620,7040,7030,7040,7030,1501
20231211,141200,1085818580,7040,7030,7040,7030,2466
20231211,141100,1068477090,7040,7040,7040,7030,12
20231211,141000,1068392710,7040,7030,7040,7030,14
20231211,140900,1068294280,7040,7030,7040,7030,1232
20231211,140800,1059633260,7040,7030,7040,7030,79
20231211,140700,1059077870,7040,7040,7040,7040,172
20231211,140600,1057866990,7040,7040,7040,7030,350
20231211,140500,1055403820,7040,7040,7040,7030,1838
20231211,140400,1042469880,7040,7040,7050,7040,17
20231211,140300,1042350190,7040,7040,7040,7040,1016
20231211,140200,1035197550,7040,7040,7040,7040,40
20231211,140100,1034915950,7040,7040,7050,7040,48
20231211,140000,1034577990,7050,7050,7050,7040,206
20231211,135900,1033127690,7050,7050,7050,7050,30
20231211,135800,1032916190,7050,7050,7050,7040,68
20231211,135700,1032437090,7050,7050,7050,7040,102
20231211,135600,1031718950,7040,7040,7040,7040,17
20231211,135500,1031599270,7060,7060,7060,7060,10
20231211,135400,1031528670,7060,7060,7060,7030,504
20231211,135300,1027975490,7050,7040,7050,7040,90
20231211,135200,1027341720,7040,7040,7050,7040,2656
20231211,135100,1008643280,7040,7060,7060,7040,6002
20231211,135000,966374620,7060,7060,7060,7060,11
20231211,134900,966296960,7060,7050,7060,7050,102
20231211,134800,965577850,7050,7050,7050,7050,50
20231211,134700,965225350,7050,7050,7050,7050,40
20231211,134600,964943350,7040,7050,7050,7040,222
20231211,134500,963380260,7040,7040,7040,7040,0
20231211,134400,963380260,7040,7040,7040,7040,111
20231211,134300,962598820,7050,7050,7060,7050,1033
20231211,134200,955316150,7050,7070,7070,7050,1462
20231211,134100,945008990,7060,7070,7070,7060,6
20231211,134000,944966620,7070,7060,7070,7050,4
20231211,133900,944938390,7070,7070,7070,7070,1
20231211,133800,944931320,7050,7050,7050,7050,100
20231211,133700,944226320,7070,7050,7070,7050,36
20231211,133600,943972320,7080,7080,7080,7080,31
20231211,133500,943752840,7080,7050,7080,7050,238
20231211,133400,942074640,7080,7080,7080,7080,0
20231211,133300,942074640,7080,7080,7080,7080,117
20231211,133200,941246280,7080,7070,7080,7050,503
20231211,133100,937685470,7060,7070,7070,7060,179
20231211,133000,936420740,7060,7060,7060,7060,1
20231211,132900,936413680,7070,7070,7070,7070,0
20231211,132800,936413680,7070,7060,7090,7060,724
20231211,132700,931289820,7060,7060,7060,7060,0
20231211,132600,931289820,7060,7060,7060,7060,0
20231211,132500,931289820,7060,7060,7060,7060,1
20231211,132400,931282760,7060,7040,7060,7040,2665
20231211,132300,912494900,7050,7050,7050,7050,116
20231211,132200,911677100,7050,7060,7060,7050,107
20231211,132100,910921750,7050,7050,7050,7050,27
20231211,132000,910731400,7050,7050,7050,7050,23
20231211,131900,910569250,7040,7040,7040,7040,1
20231211,131800,910562210,7040,7050,7050,7040,116
20231211,131700,909745540,7050,7040,7050,7040,207
20231211,131600,908288190,7040,7040,7040,7040,2040
20231211,131500,893926590,7050,7040,7050,7040,6
20231211,131400,893884300,7040,7040,7040,7040,71
20231211,131300,893384460,7040,7040,7040,7040,1
20231211,131200,893377420,7040,7040,7040,7040,0
20231211,131100,893377420,7040,7040,7040,7040,1270
20231211,131000,884436620,7040,7040,7040,7040,0
20231211,130900,884436620,7040,7040,7040,7040,761
20231211,130800,879079180,7040,7050,7050,7040,3000
20231211,130700,857947570,7060,7060,7060,7060,198
20231211,130600,856549690,7060,7060,7060,7060,16
20231211,130500,856436730,7060,7060,7060,7060,0
20231211,130400,856436730,7060,7060,7060,7060,13
20231211,130300,856344950,7060,7060,7060,7060,2
20231211,130200,856330830,7060,7060,7060,7060,7
20231211,130100,856281410,7050,7050,7050,7050,1174
20231211,130000,848004710,7060,7060,7060,7060,10
20231211,125900,847934110,7060,7060,7060,7060,69
20231211,125800,847446970,7060,7070,7070,7060,722
20231211,125700,842349570,7070,7060,7070,7060,10
20231211,125600,842278960,7070,7060,7070,7060,16
20231211,125500,842165870,7050,7060,7060,7050,10
20231211,125400,842095310,7050,7050,7050,7050,3
20231211,125300,842074160,7060,7060,7060,7060,0
20231211,125200,842074160,7060,7050,7060,7050,3002
20231211,125100,820885070,7050,7050,7050,7050,115
20231211,125000,820074320,7050,7050,7050,7050,3
20231211,124900,820053170,7040,7040,7040,7040,374
20231211,124800,817420210,7030,7040,7040,7030,2001
20231211,124700,803345430,7040,7040,7040,7040,34
20231211,124600,803106070,7040,7040,7040,7040,200
20231211,124500,801698070,7040,7050,7050,7040,1711
20231211,124400,789651920,7040,7040,7040,7040,7
20231211,124300,789602640,7040,7040,7040,7040,0
20231211,124200,789602640,7040,7040,7040,7040,80
20231211,124100,789039440,7040,7040,7040,7040,0
20231211,124000,789039440,7040,7040,7040,7040,154
20231211,123900,787955280,7050,7050,7050,7050,0
20231211,123800,787955280,7050,7050,7050,7050,1
20231211,123700,787948230,7050,7050,7050,7050,0
20231211,123600,787948230,7050,7050,7050,7050,0
20231211,123500,787948230,7050,7050,7050,7050,20
20231211,123400,787807230,7040,7040,7040,7040,121
20231211,123300,786955390,7040,7040,7040,7040,81
20231211,123200,786385150,7040,7040,7040,7040,17
20231211,123100,786265470,7040,7040,7040,7040,0
20231211,123000,786265470,7040,7040,7040,7040,0
20231211,122900,786265470,7040,7040,7040,7040,0
20231211,122800,786265470,7040,7040,7040,7040,567
20231211,122700,782273790,7040,7040,7040,7040,0
20231211,122600,782273790,7040,7040,7060,7040,754
20231211,122500,776965560,7040,7040,7040,7040,100
20231211,122400,776261560,7030,7050,7050,7030,3036
20231211,122300,754899130,7060,7060,7060,7060,108
20231211,122200,754136650,7050,7050,7050,7050,91
20231211,122100,753495100,7050,7050,7050,7050,0
20231211,122000,753495100,7050,7060,7060,7050,101
20231211,121900,752782970,7060,7060,7060,7060,1
20231211,121800,752775910,7050,7050,7050,7050,0
20231211,121700,752775910,7050,7050,7050,7050,100
20231211,121600,752070910,7040,7040,7040,7040,0
20231211,121500,752070910,7040,7060,7060,7040,108
20231211,121400,751310550,7050,7050,7050,7050,10
20231211,121300,751240050,7050,7050,7050,7050,0
20231211,121200,751240050,7050,7040,7050,7040,127
20231211,121100,750344720,7040,7040,7040,7040,163
20231211,121000,749197200,7040,7040,7040,7040,0
20231211,120900,749197200,7040,7040,7040,7040,189
20231211,120800,747866640,7040,7040,7040,7040,5
20231211,120700,747831440,7040,7050,7050,7040,1730
20231211,120600,735652140,7050,7050,7050,7050,522
20231211,120500,731972040,7050,7050,7050,7050,11
20231211,120400,731894490,7050,7050,7050,7050,40
20231211,120300,731612490,7050,7050,7050,7050,17
20231211,120200,731492640,7050,7050,7050,7050,91
20231211,120100,730851090,7050,7050,7050,7050,10
20231211,120000,730780590,7060,7050,7060,7050,3614
20231211,115900,705299320,7060,7060,7060,7060,130
20231211,115800,704381520,7060,7060,7060,7060,7
20231211,115700,704332100,7060,7070,7070,7060,3288
20231211,115600,681118800,7070,7070,7070,7070,436
20231211,115500,678036280,7070,7070,7070,7070,520
20231211,115400,674359880,7070,7070,7070,7070,257
20231211,115300,672542890,7070,7070,7070,7060,620
20231211,115200,668160090,7070,7070,7070,7070,913
20231211,115100,661705180,7070,7070,7070,7070,0
20231211,115000,661705180,7070,7080,7080,7070,515
20231211,114900,658064070,7070,7070,7070,7070,0
20231211,114800,658064070,7070,7070,7070,7070,71
20231211,114700,657562100,7070,7070,7070,7070,55
20231211,114600,657173250,7100,7070,7100,7070,279
20231211,114500,655196970,7070,7070,7070,7070,175
20231211,114400,653959720,7070,7070,7070,7070,556
20231211,114300,650028800,7070,7070,7070,7070,466
20231211,114200,646734180,7080,7080,7080,7080,29
20231211,114100,646528860,7080,7080,7080,7080,31
20231211,114000,646309380,7080,7080,7080,7080,13
20231211,113900,646217340,7080,7080,7080,7080,4
20231211,113800,646189020,7080,7080,7080,7080,101
20231211,113700,645473940,7070,7070,7070,7070,16
20231211,113600,645360820,7070,7070,7080,7070,15
20231211,113500,645254700,7070,7070,7070,7070,922
20231211,113400,638736160,7080,7090,7090,7070,105
20231211,113300,637993740,7090,7090,7090,7090,10
20231211,113200,637922840,7090,7090,7090,7070,128
20231211,113100,637015380,7090,7070,7090,7070,51
20231211,113000,636654790,7090,7090,7090,7090,50
20231211,112900,636300290,7090,7090,7090,7090,0
20231211,112800,636300290,7090,7080,7090,7080,301
20231211,112700,634169200,7090,7090,7090,7090,20
20231211,112600,634027400,7090,7090,7090,7090,110
20231211,112500,633247500,7090,7090,7090,7090,14
20231211,112400,633148240,7090,7060,7090,7060,21
20231211,112300,632999770,7060,7070,7070,7060,6
20231211,112200,632957400,7070,7070,7070,7070,23
20231211,112100,632794790,7070,7070,7070,7070,177
20231211,112000,631543400,7090,7090,7090,7090,1
20231211,111900,631536310,7090,7090,7090,7080,62
20231211,111800,631096860,7090,7090,7090,7090,50
20231211,111700,630742360,7120,7110,7120,7050,6118
20231211,111600,587431510,7110,7120,7120,7110,1075
20231211,111500,579788190,7120,7120,7120,7120,30
20231211,111400,579574590,7120,7120,7120,7120,119
20231211,111300,578727310,7110,7110,7110,7110,10
20231211,111200,578656210,7110,7110,7110,7110,101
20231211,111100,577938100,7110,7110,7110,7110,38
20231211,111000,577667920,7110,7110,7110,7110,72
20231211,110900,577156000,7110,7110,7110,7110,3
20231211,110800,577134670,7100,7100,7100,7100,0
20231211,110700,577134670,7100,7100,7100,7100,0
20231211,110600,577134670,7100,7100,7100,7100,8
20231211,110500,577077870,7100,7110,7110,7100,1009
20231211,110400,569913800,7100,7100,7100,7100,0
20231211,110300,569913800,7100,7110,7110,7100,100
20231211,110200,569202840,7120,7120,7120,7120,36
20231211,110100,568946520,7120,7110,7120,7110,67
20231211,110000,568470120,7100,7100,7100,7100,0
20231211,105900,568470120,7100,7100,7100,7100,104
20231211,105800,567731720,7100,7100,7100,7100,21
20231211,105700,567582620,7100,7100,7100,7100,1150
20231211,105600,559417620,7100,7100,7100,7100,468
20231211,105500,556094820,7100,7100,7100,7100,500
20231211,105400,552544820,7090,7090,7090,7090,0
20231211,105300,552544820,7090,7090,7090,7090,100
20231211,105200,551835820,7090,7090,7090,7090,20
20231211,105100,551694020,7090,7090,7090,7090,0
20231211,105000,551694020,7090,7090,7090,7090,0
20231211,104900,551694020,7090,7090,7090,7090,0
20231211,104800,551694020,7090,7090,7090,7090,665
20231211,104700,546979170,7090,7080,7090,7080,186
20231211,104600,545662280,7080,7080,7080,7080,0
20231211,104500,545662280,7080,7080,7080,7080,0
20231211,104400,545662280,7080,7090,7090,7080,261
20231211,104300,543814390,7090,7090,7090,7090,183
20231211,104200,542516920,7090,7090,7090,7080,76
20231211,104100,541978580,7080,7080,7080,7080,100
20231211,104000,541270580,7080,7080,7080,7080,0
20231211,103900,541270580,7080,7080,7080,7080,1
20231211,103800,541263500,7080,7080,7080,7080,100
20231211,103700,540555500,7070,7090,7090,7070,2921
20231211,103600,519892560,7090,7090,7090,7090,40
20231211,103500,519608960,7090,7110,7110,7090,989
20231211,103400,512591830,7120,7120,7120,7120,0
20231211,103300,512591830,7120,7120,7120,7120,7
20231211,103200,512541990,7100,7130,7130,7100,436
20231211,103100,509438740,7130,7110,7130,7110,770
20231211,103000,503964000,7130,7100,7140,7100,10058
20231211,102900,432431310,7100,7100,7100,7100,475
20231211,102800,429058810,7110,7110,7110,7110,34
20231211,102700,428817070,7090,7110,7110,7090,1243
20231211,102600,419999340,7090,7090,7090,7090,1
20231211,102500,419992250,7100,7100,7100,7100,204
20231211,102400,418543850,7100,7100,7100,7100,0
20231211,102300,418543850,7100,7100,7100,7100,98
20231211,102200,417848050,7090,7090,7090,7090,2
20231211,102100,417833870,7070,7080,7080,7070,212
20231211,102000,416334430,7080,7080,7080,7080,1711
20231211,101900,404220550,7080,7090,7090,7080,122
20231211,101800,403356590,7090,7090,7090,7080,110
20231211,101700,402577190,7090,7100,7100,7090,1100
20231211,101600,394775070,7100,7100,7100,7100,290
20231211,101500,392716070,7110,7110,7110,7110,2
20231211,101400,392701850,7110,7100,7110,7100,495
20231211,101300,389185340,7100,7090,7100,7090,237
20231211,101200,387503610,7100,7090,7100,7080,432
20231211,101100,384441230,7080,7080,7080,7080,209
20231211,101000,382961510,7080,7080,7080,7080,356
20231211,100900,380441030,7090,7080,7090,7080,12
20231211,100800,380356030,7080,7090,7090,7080,384
20231211,100700,377633560,7100,7090,7100,7090,1356
20231211,100600,368019500,7090,7090,7090,7090,283
20231211,100500,366013030,7090,7090,7100,7090,10
20231211,100400,365942120,7090,7090,7090,7090,36
20231211,100300,365686880,7090,7100,7100,7090,727
20231211,100200,360527260,7100,7110,7110,7100,216
20231211,100100,358993640,7100,7100,7100,7100,159
20231211,100000,357864740,7100,7100,7100,7100,26
20231211,095900,357680140,7100,7100,7100,7100,345
20231211,095800,355230640,7100,7100,7100,7100,58
20231211,095700,354818840,7110,7110,7110,7110,1
20231211,095600,354811730,7100,7110,7110,7100,161
20231211,095500,353668210,7110,7110,7110,7110,55
20231211,095400,353277160,7110,7110,7110,7110,24
20231211,095300,353106520,7110,7110,7110,7110,33
20231211,095200,352871890,7120,7120,7120,7120,135
20231211,095100,351910690,7120,7110,7120,7110,23
20231211,095000,351747100,7110,7110,7110,7110,40
20231211,094900,351462700,7110,7110,7110,7110,200
20231211,094800,350040700,7120,7120,7120,7120,256
20231211,094700,348217980,7120,7100,7120,7100,845
20231211,094600,342208580,7100,7100,7100,7100,1367
20231211,094500,332502880,7100,7100,7100,7100,331
20231211,094400,330152780,7110,7120,7120,7110,528
20231211,094300,326398640,7120,7130,7130,7120,303
20231211,094200,324240980,7130,7130,7130,7130,125
20231211,094100,323349730,7130,7140,7140,7130,294
20231211,094000,321253480,7130,7140,7140,7130,74
20231211,093900,320725620,7140,7140,7140,7140,51
20231211,093800,320361480,7140,7140,7150,7140,1603
20231211,093700,308906060,7140,7140,7150,7140,2131
20231211,093600,293683530,7140,7140,7140,7140,300
20231211,093500,291541530,7140,7140,7140,7140,6
20231211,093400,291498690,7150,7150,7150,7150,301
20231211,093300,289346540,7150,7110,7150,7110,4774
20231211,093200,255233940,7110,7110,7110,7100,264
20231211,093100,253359280,7110,7130,7130,7110,1028
20231211,093000,246048600,7130,7120,7130,7120,214
20231211,092900,244522840,7130,7130,7130,7130,24
20231211,092800,244351720,7120,7130,7130,7120,1791
20231211,092700,231596930,7140,7140,7140,7140,58
20231211,092600,231182810,7140,7150,7150,7140,12
20231211,092500,231097030,7130,7150,7160,7130,2819
20231211,092400,210952350,7160,7150,7160,7150,1339
20231211,092300,201369750,7140,7140,7140,7140,50
20231211,092200,201012750,7150,7150,7150,7120,2925
20231211,092100,180173560,7140,7130,7140,7120,804
20231211,092000,174442500,7120,7110,7120,7110,255
20231211,091900,172627740,7110,7120,7130,7110,1328
20231211,091800,163172750,7130,7130,7130,7120,1020
20231211,091700,155900320,7120,7130,7130,7120,120
20231211,091600,155044800,7140,7160,7170,7140,605
20231211,091500,150710940,7170,7140,7170,7140,4964
20231211,091400,115140140,7110,7150,7150,7110,240
20231211,091300,113429070,7150,7150,7170,7150,648
20231211,091200,108792070,7150,7110,7150,7100,669
20231211,091100,104021840,7100,7100,7120,7100,925
20231211,091000,97446010,7100,7120,7120,7100,138
20231211,090900,96464050,7090,7090,7130,7090,2354
20231211,090800,79764900,7090,7110,7120,7090,1244
20231211,090700,70916520,7120,7120,7120,7110,784
20231211,090600,65335840,7120,7090,7120,7090,764
20231211,090500,59904210,7070,7070,7080,7070,754
20231211,090400,54570240,7070,7080,7090,7030,1116
20231211,090300,46674460,7030,7080,7080,7020,3408
20231211,090200,22660620,7090,7050,7090,7050,328
20231211,090100,20345080,7050,7040,7080,7040,366
20231211,090000,17762160,7040,7050,7080,7040,2500