stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203900,707169310,2095,2095,2095,2095,26892
20231201,203800,707169310,2095,2095,2095,2095,0
20231201,203700,707169310,2095,2095,2095,2095,0
20231201,203600,707169310,2095,2095,2095,2095,0
20231201,203500,707169310,2095,2095,2095,2095,0
20231201,203400,707169310,2095,2095,2095,2095,0
20231201,203300,707169310,2095,2095,2095,2095,0
20231201,203200,707169310,2095,2095,2095,2095,0
20231201,203100,707169310,2095,2095,2095,2095,0
20231201,203000,707169310,2095,2095,2095,2095,0
20231201,202900,707169310,2095,2095,2095,2095,0
20231201,202800,707169310,2095,2095,2095,2095,0
20231201,202700,707169310,2095,2095,2095,2095,0
20231201,202600,707169310,2095,2095,2095,2095,0
20231201,202500,707169310,2095,2095,2095,2095,0
20231201,202400,707169310,2095,2095,2095,2095,0
20231201,202300,707169310,2095,2095,2095,2095,0
20231201,202200,707169310,2095,2095,2095,2095,0
20231201,202100,707169310,2095,2095,2095,2095,0
20231201,202000,707169310,2095,2095,2095,2095,0
20231201,201900,707169310,2095,2095,2095,2095,0
20231201,201800,707169310,2095,2095,2095,2095,0
20231201,201700,707169310,2095,2095,2095,2095,0
20231201,201600,707169310,2095,2095,2095,2095,0
20231201,201500,707169310,2095,2095,2095,2095,0
20231201,201400,707169310,2095,2095,2095,2095,0
20231201,201300,707169310,2095,2095,2095,2095,0
20231201,201200,707169310,2095,2095,2095,2095,0
20231201,201100,707169310,2095,2095,2095,2095,0
20231201,201000,707169310,2095,2095,2095,2095,0
20231201,200900,707169310,2095,2095,2095,2095,26892
20231201,200800,707169310,2095,2095,2095,2095,0
20231201,200700,707169310,2095,2095,2095,2095,0
20231201,200600,707169310,2095,2095,2095,2095,0
20231201,200500,707169310,2095,2095,2095,2095,0
20231201,200400,707169310,2095,2095,2095,2095,0
20231201,200300,707169310,2095,2095,2095,2095,0
20231201,200200,707169310,2095,2095,2095,2095,0
20231201,200100,707169310,2095,2095,2095,2095,0
20231201,200000,707169310,2095,2095,2095,2095,0
20231201,195900,707169310,2095,2095,2095,2095,0
20231201,195800,707169310,2095,2095,2095,2095,0
20231201,195700,707169310,2095,2095,2095,2095,0
20231201,195600,707169310,2095,2095,2095,2095,0
20231201,195500,707169310,2095,2095,2095,2095,0
20231201,195400,707169310,2095,2095,2095,2095,0
20231201,195300,707169310,2095,2095,2095,2095,0
20231201,195200,707169310,2095,2095,2095,2095,0
20231201,195100,707169310,2095,2095,2095,2095,0
20231201,195000,707169310,2095,2095,2095,2095,0
20231201,194900,707169310,2095,2095,2095,2095,0
20231201,194800,707169310,2095,2095,2095,2095,0
20231201,194700,707169310,2095,2095,2095,2095,0
20231201,194600,707169310,2095,2095,2095,2095,0
20231201,194500,707169310,2095,2095,2095,2095,0
20231201,194400,707169310,2095,2095,2095,2095,0
20231201,194300,707169310,2095,2095,2095,2095,0
20231201,194200,707169310,2095,2095,2095,2095,0
20231201,194100,707169310,2095,2095,2095,2095,0
20231201,194000,707169310,2095,2095,2095,2095,0
20231201,193900,707169310,2095,2095,2095,2095,26892
20231201,193800,707169310,2095,2095,2095,2095,0
20231201,193700,707169310,2095,2095,2095,2095,0
20231201,193600,707169310,2095,2095,2095,2095,0
20231201,193500,707169310,2095,2095,2095,2095,0
20231201,193400,707169310,2095,2095,2095,2095,0
20231201,193300,707169310,2095,2095,2095,2095,0
20231201,193200,707169310,2095,2095,2095,2095,0
20231201,193100,707169310,2095,2095,2095,2095,0
20231201,193000,707169310,2095,2095,2095,2095,0
20231201,192900,707169310,2095,2095,2095,2095,0
20231201,192800,707169310,2095,2095,2095,2095,0
20231201,192700,707169310,2095,2095,2095,2095,0
20231201,192600,707169310,2095,2095,2095,2095,0
20231201,192500,707169310,2095,2095,2095,2095,0
20231201,192400,707169310,2095,2095,2095,2095,0
20231201,192300,707169310,2095,2095,2095,2095,0
20231201,192200,707169310,2095,2095,2095,2095,0
20231201,192100,707169310,2095,2095,2095,2095,0
20231201,192000,707169310,2095,2095,2095,2095,0
20231201,191900,707169310,2095,2095,2095,2095,0
20231201,191800,707169310,2095,2095,2095,2095,0
20231201,191700,707169310,2095,2095,2095,2095,0
20231201,191600,707169310,2095,2095,2095,2095,0
20231201,191500,707169310,2095,2095,2095,2095,0
20231201,191400,707169310,2095,2095,2095,2095,0
20231201,191300,707169310,2095,2095,2095,2095,0
20231201,191200,707169310,2095,2095,2095,2095,0
20231201,191100,707169310,2095,2095,2095,2095,0
20231201,191000,707169310,2095,2095,2095,2095,0
20231201,190900,707169310,2095,2095,2095,2095,26892
20231201,190800,707169310,2095,2095,2095,2095,0
20231201,190700,707169310,2095,2095,2095,2095,0
20231201,190600,707169310,2095,2095,2095,2095,0
20231201,190500,707169310,2095,2095,2095,2095,0
20231201,190400,707169310,2095,2095,2095,2095,0
20231201,190300,707169310,2095,2095,2095,2095,0
20231201,190200,707169310,2095,2095,2095,2095,0
20231201,190100,707169310,2095,2095,2095,2095,0
20231201,190000,707169310,2095,2095,2095,2095,0
20231201,185900,707169310,2095,2095,2095,2095,0
20231201,185800,707169310,2095,2095,2095,2095,0
20231201,185700,707169310,2095,2095,2095,2095,0
20231201,185600,707169310,2095,2095,2095,2095,0
20231201,185500,707169310,2095,2095,2095,2095,0
20231201,185400,707169310,2095,2095,2095,2095,0
20231201,185300,707169310,2095,2095,2095,2095,0
20231201,185200,707169310,2095,2095,2095,2095,0
20231201,185100,707169310,2095,2095,2095,2095,0
20231201,185000,707169310,2095,2095,2095,2095,0
20231201,184900,707169310,2095,2095,2095,2095,0
20231201,184800,707169310,2095,2095,2095,2095,0
20231201,184700,707169310,2095,2095,2095,2095,0
20231201,184600,707169310,2095,2095,2095,2095,0
20231201,184500,707169310,2095,2095,2095,2095,0
20231201,184400,707169310,2095,2095,2095,2095,0
20231201,184300,707169310,2095,2095,2095,2095,0
20231201,184200,707169310,2095,2095,2095,2095,0
20231201,184100,707169310,2095,2095,2095,2095,0
20231201,184000,707169310,2095,2095,2095,2095,0
20231201,183900,707169310,2095,2095,2095,2095,26892
20231201,183800,707169310,2095,2095,2095,2095,0
20231201,183700,707169310,2095,2095,2095,2095,0
20231201,183600,707169310,2095,2095,2095,2095,0
20231201,183500,707169310,2095,2095,2095,2095,0
20231201,183400,707169310,2095,2095,2095,2095,0
20231201,183300,707169310,2095,2095,2095,2095,0
20231201,183200,707169310,2095,2095,2095,2095,0
20231201,183100,707169310,2095,2095,2095,2095,0
20231201,183000,707169310,2095,2095,2095,2095,0
20231201,182900,707169310,2095,2095,2095,2095,0
20231201,182800,707169310,2095,2095,2095,2095,0
20231201,182700,707169310,2095,2095,2095,2095,0
20231201,182600,707169310,2095,2095,2095,2095,0
20231201,182500,707169310,2095,2095,2095,2095,0
20231201,182400,707169310,2095,2095,2095,2095,0
20231201,182300,707169310,2095,2095,2095,2095,0
20231201,182200,707169310,2095,2095,2095,2095,0
20231201,182100,707169310,2095,2095,2095,2095,0
20231201,182000,707169310,2095,2095,2095,2095,0
20231201,181900,707169310,2095,2095,2095,2095,0
20231201,181800,707169310,2095,2095,2095,2095,0
20231201,181700,707169310,2095,2095,2095,2095,0
20231201,181600,707169310,2095,2095,2095,2095,0
20231201,181500,707169310,2095,2095,2095,2095,0
20231201,181400,707169310,2095,2095,2095,2095,0
20231201,181300,707169310,2095,2095,2095,2095,0
20231201,181200,707169310,2095,2095,2095,2095,0
20231201,181100,707169310,2095,2095,2095,2095,0
20231201,181000,707169310,2095,2095,2095,2095,0
20231201,180900,707169310,2095,2095,2095,2095,26892
20231201,180800,707169310,2095,2095,2095,2095,0
20231201,180700,707169310,2095,2095,2095,2095,0
20231201,180600,707169310,2095,2095,2095,2095,0
20231201,180500,707169310,2095,2095,2095,2095,0
20231201,180400,707169310,2095,2095,2095,2095,0
20231201,180300,707169310,2095,2095,2095,2095,0
20231201,180200,707169310,2095,2095,2095,2095,0
20231201,180100,707169310,2095,2095,2095,2095,0
20231201,180000,707169310,2095,2095,2095,2095,0
20231201,175900,707169310,2095,2095,2095,2095,0
20231201,175800,707169310,2095,2095,2095,2095,0
20231201,175700,707169310,2095,2095,2095,2095,0
20231201,175600,707169310,2095,2095,2095,2095,0
20231201,175500,707169310,2095,2095,2095,2095,0
20231201,175400,707169310,2095,2095,2095,2095,0
20231201,175300,707169310,2095,2095,2095,2095,0
20231201,175200,707169310,2095,2095,2095,2095,0
20231201,175100,707169310,2095,2095,2095,2095,0
20231201,175000,707169310,2095,2095,2095,2095,0
20231201,174900,707169310,2095,2095,2095,2095,0
20231201,174800,707169310,2095,2095,2095,2095,0
20231201,174700,707169310,2095,2095,2095,2095,0
20231201,174600,707169310,2095,2095,2095,2095,0
20231201,174500,707169310,2095,2095,2095,2095,0
20231201,174400,707169310,2095,2095,2095,2095,0
20231201,174300,707169310,2095,2095,2095,2095,0
20231201,174200,707169310,2095,2095,2095,2095,0
20231201,174100,707169310,2095,2095,2095,2095,0
20231201,174000,707169310,2095,2095,2095,2095,0
20231201,173900,707169310,2095,2095,2095,2095,26892
20231201,173800,707169310,2095,2095,2095,2095,0
20231201,173700,707169310,2095,2095,2095,2095,0
20231201,173600,707169310,2095,2095,2095,2095,0
20231201,173500,707169310,2095,2095,2095,2095,0
20231201,173400,707169310,2095,2095,2095,2095,0
20231201,173300,707169310,2095,2095,2095,2095,0
20231201,173200,707169310,2095,2095,2095,2095,0
20231201,173100,707169310,2095,2095,2095,2095,0
20231201,173000,707169310,2095,2095,2095,2095,0
20231201,172900,707169310,2095,2095,2095,2095,0
20231201,172800,707169310,2095,2095,2095,2095,0
20231201,172700,707169310,2095,2095,2095,2095,0
20231201,172600,707169310,2095,2095,2095,2095,0
20231201,172500,707169310,2095,2095,2095,2095,0
20231201,172400,707169310,2095,2095,2095,2095,0
20231201,172300,707169310,2095,2095,2095,2095,0
20231201,172200,707169310,2095,2095,2095,2095,0
20231201,172100,707169310,2095,2095,2095,2095,0
20231201,172000,707169310,2095,2095,2095,2095,0
20231201,171900,707169310,2095,2095,2095,2095,0
20231201,171800,707169310,2095,2095,2095,2095,0
20231201,171700,707169310,2095,2095,2095,2095,0
20231201,171600,707169310,2095,2095,2095,2095,0
20231201,171500,707169310,2095,2095,2095,2095,0
20231201,171400,707169310,2095,2095,2095,2095,0
20231201,171300,707169310,2095,2095,2095,2095,0
20231201,171200,707169310,2095,2095,2095,2095,0
20231201,171100,707169310,2095,2095,2095,2095,0
20231201,171000,707169310,2095,2095,2095,2095,0
20231201,170900,707169310,2095,2095,2095,2095,26892
20231201,170800,707169310,2095,2095,2095,2095,0
20231201,170700,707169310,2095,2095,2095,2095,0
20231201,170600,707169310,2095,2095,2095,2095,0
20231201,170500,707169310,2095,2095,2095,2095,0
20231201,170400,707169310,2095,2095,2095,2095,0
20231201,170300,707169310,2095,2095,2095,2095,0
20231201,170200,707169310,2095,2095,2095,2095,0
20231201,170100,707169310,2095,2095,2095,2095,0
20231201,170000,707169310,2095,2095,2095,2095,0
20231201,165900,707169310,2095,2095,2095,2095,0
20231201,165800,707169310,2095,2095,2095,2095,0
20231201,165700,707169310,2095,2095,2095,2095,0
20231201,165600,707169310,2095,2095,2095,2095,0
20231201,165500,707169310,2095,2095,2095,2095,0
20231201,165400,707169310,2095,2095,2095,2095,0
20231201,165300,707169310,2095,2095,2095,2095,0
20231201,165200,707169310,2095,2095,2095,2095,0
20231201,165100,707169310,2095,2095,2095,2095,0
20231201,165000,707169310,2095,2095,2095,2095,0
20231201,164900,707169310,2095,2095,2095,2095,0
20231201,164800,707169310,2095,2095,2095,2095,0
20231201,164700,707169310,2095,2095,2095,2095,0
20231201,164600,707169310,2095,2095,2095,2095,0
20231201,164500,707169310,2095,2095,2095,2095,0
20231201,164400,707169310,2095,2095,2095,2095,0
20231201,164300,707169310,2095,2095,2095,2095,0
20231201,164200,707169310,2095,2095,2095,2095,0
20231201,164100,707169310,2095,2095,2095,2095,0
20231201,164000,707169310,2095,2095,2095,2095,0
20231201,163900,707169310,2095,2095,2095,2095,26892
20231201,163800,707169310,2095,2095,2095,2095,0
20231201,163700,707169310,2095,2095,2095,2095,0
20231201,163600,707169310,2095,2095,2095,2095,0
20231201,163500,707169310,2095,2095,2095,2095,0
20231201,163400,707169310,2095,2095,2095,2095,0
20231201,163300,707169310,2095,2095,2095,2095,0
20231201,163200,707169310,2095,2095,2095,2095,0
20231201,163100,707169310,2095,2095,2095,2095,0
20231201,163000,707169310,2095,2095,2095,2095,0
20231201,162900,707169310,2095,2095,2095,2095,0
20231201,162800,707169310,2095,2095,2095,2095,0
20231201,162700,707169310,2095,2095,2095,2095,0
20231201,162600,707169310,2095,2095,2095,2095,0
20231201,162500,707169310,2095,2095,2095,2095,0
20231201,162400,707169310,2095,2095,2095,2095,0
20231201,162300,707169310,2095,2095,2095,2095,0
20231201,162200,707169310,2095,2095,2095,2095,0
20231201,162100,707169310,2095,2095,2095,2095,0
20231201,162000,707169310,2095,2095,2095,2095,0
20231201,161900,707169310,2095,2095,2095,2095,0
20231201,161800,707169310,2095,2095,2095,2095,0
20231201,161700,707169310,2095,2095,2095,2095,0
20231201,161600,707169310,2095,2095,2095,2095,0
20231201,161500,707169310,2095,2095,2095,2095,0
20231201,161400,707169310,2095,2095,2095,2095,0
20231201,161300,707169310,2095,2095,2095,2095,0
20231201,161200,707169310,2095,2095,2095,2095,0
20231201,161100,707169310,2095,2095,2095,2095,0
20231201,161000,707169310,2095,2095,2095,2095,0
20231201,160900,707169310,2095,2095,2095,2095,26892
20231201,160800,707169310,2095,2095,2095,2095,0
20231201,160700,707169310,2095,2095,2095,2095,0
20231201,160600,707169310,2095,2095,2095,2095,0
20231201,160500,707169310,2095,2095,2095,2095,0
20231201,160400,707169310,2095,2095,2095,2095,0
20231201,160300,707169310,2095,2095,2095,2095,0
20231201,160200,707169310,2095,2095,2095,2095,0
20231201,160100,707169310,2095,2095,2095,2095,0
20231201,160000,707169310,2095,2095,2095,2095,0
20231201,155900,707169310,2095,2095,2095,2095,0
20231201,155800,707169310,2095,2095,2095,2095,0
20231201,155700,707169310,2095,2095,2095,2095,0
20231201,155600,707169310,2095,2095,2095,2095,0
20231201,155500,707169310,2095,2095,2095,2095,0
20231201,155400,707169310,2095,2095,2095,2095,0
20231201,155300,707169310,2095,2095,2095,2095,0
20231201,155200,707169310,2095,2095,2095,2095,0
20231201,155100,707169310,2095,2095,2095,2095,0
20231201,155000,707169310,2095,2095,2095,2095,0
20231201,154900,707169310,2095,2095,2095,2095,0
20231201,154800,707169310,2095,2095,2095,2095,0
20231201,154700,707169310,2095,2095,2095,2095,0
20231201,154600,707169310,2095,2095,2095,2095,0
20231201,154500,707169310,2095,2095,2095,2095,0
20231201,154400,707169310,2095,2095,2095,2095,0
20231201,154300,707169310,2095,2095,2095,2095,0
20231201,154200,707169310,2095,2095,2095,2095,0
20231201,154100,707169310,2095,2095,2095,2095,0
20231201,154000,707169310,2095,2095,2095,2095,0
20231201,153900,707169310,2095,2095,2095,2095,26892
20231201,153800,707169310,2095,2095,2095,2095,0
20231201,153700,707169310,2095,2095,2095,2095,0
20231201,153600,707169310,2095,2095,2095,2095,0
20231201,153500,707169310,2095,2095,2095,2095,0
20231201,153400,707169310,2095,2095,2095,2095,0
20231201,153300,707169310,2095,2095,2095,2095,0
20231201,153200,707169310,2095,2095,2095,2095,0
20231201,153100,707169310,2095,2095,2095,2095,0
20231201,153000,707169310,2095,2095,2095,2095,26892
20231201,152900,650830570,2090,2090,2090,2090,0
20231201,152800,650830570,2090,2090,2090,2090,0
20231201,152700,650830570,2090,2090,2090,2090,0
20231201,152600,650830570,2090,2090,2090,2090,0
20231201,152500,650830570,2090,2090,2090,2090,0
20231201,152400,650830570,2090,2090,2090,2090,0
20231201,152300,650830570,2090,2090,2090,2090,0
20231201,152200,650830570,2090,2090,2090,2090,0
20231201,152100,650830570,2090,2090,2090,2090,0
20231201,152000,650830570,2090,2090,2090,2090,0
20231201,151900,650830570,2090,2085,2090,2080,2700
20231201,151800,645195870,2090,2090,2090,2090,169
20231201,151700,644842660,2085,2085,2085,2085,26
20231201,151600,644788450,2090,2090,2090,2090,110
20231201,151500,644558550,2085,2090,2090,2085,238
20231201,151400,644061220,2090,2090,2090,2090,1374
20231201,151300,641189560,2085,2085,2085,2085,0
20231201,151200,641189560,2085,2085,2085,2085,720
20231201,151100,639688360,2085,2095,2095,2085,1110
20231201,151000,637371990,2095,2095,2095,2095,204
20231201,150900,636944610,2085,2085,2085,2085,0
20231201,150800,636944610,2085,2085,2085,2085,0
20231201,150700,636944610,2085,2085,2085,2085,8080
20231201,150600,620097810,2095,2095,2095,2095,0
20231201,150500,620097810,2095,2095,2095,2095,14
20231201,150400,620068480,2095,2095,2095,2095,0
20231201,150300,620068480,2095,2095,2095,2095,250
20231201,150200,619544730,2100,2100,2100,2100,0
20231201,150100,619544730,2100,2100,2100,2100,2000
20231201,150000,615344730,2090,2090,2090,2090,109
20231201,145900,615116920,2090,2090,2090,2090,0
20231201,145800,615116920,2090,2100,2100,2090,581
20231201,145700,613898740,2090,2090,2090,2090,0
20231201,145600,613898740,2090,2095,2095,2090,4800
20231201,145500,603866240,2095,2095,2095,2095,5
20231201,145400,603855765,2095,2095,2095,2095,956
20231201,145300,601852945,2090,2090,2090,2090,0
20231201,145200,601852945,2090,2090,2090,2090,0
20231201,145100,601852945,2090,2095,2095,2090,4637
20231201,145000,592156615,2090,2090,2090,2090,20
20231201,144900,592114815,2090,2090,2090,2090,0
20231201,144800,592114815,2090,2090,2090,2090,45
20231201,144700,592020765,2090,2090,2090,2090,1
20231201,144600,592018675,2090,2090,2090,2090,0
20231201,144500,592018675,2090,2090,2090,2090,12
20231201,144400,591993595,2090,2090,2090,2090,366
20231201,144300,591228655,2090,2090,2090,2090,60
20231201,144200,591103255,2090,2090,2090,2090,80
20231201,144100,590936055,2090,2090,2090,2090,18
20231201,144000,590898435,2090,2090,2090,2090,283
20231201,143900,590306965,2090,2090,2090,2090,0
20231201,143800,590306965,2090,2090,2090,2090,0
20231201,143700,590306965,2090,2090,2090,2090,59
20231201,143600,590183655,2095,2095,2095,2095,0
20231201,143500,590183655,2095,2095,2095,2095,10
20231201,143400,590162705,2095,2090,2100,2085,295
20231201,143300,589545335,2090,2090,2090,2085,738
20231201,143200,588006535,2090,2090,2090,2090,0
20231201,143100,588006535,2090,2090,2090,2090,0
20231201,143000,588006535,2090,2090,2090,2090,12
20231201,142900,587981455,2090,2090,2090,2090,0
20231201,142800,587981455,2090,2100,2100,2090,31
20231201,142700,587916405,2100,2100,2100,2100,10
20231201,142600,587895405,2100,2100,2100,2100,3
20231201,142500,587889105,2105,2090,2105,2085,5445
20231201,142400,576529365,2100,2100,2100,2100,0
20231201,142300,576529365,2100,2100,2100,2100,1200
20231201,142200,574009365,2100,2100,2100,2100,0
20231201,142100,574009365,2100,2100,2100,2100,5
20231201,142000,573998865,2100,2100,2100,2100,0
20231201,141900,573998865,2100,2100,2100,2100,301
20231201,141800,573366765,2100,2100,2100,2100,47
20231201,141700,573268065,2090,2090,2090,2090,0
20231201,141600,573268065,2090,2095,2095,2090,50
20231201,141500,573163545,2085,2085,2085,2085,0
20231201,141400,573163545,2085,2085,2085,2085,0
20231201,141300,573163545,2085,2085,2085,2085,0
20231201,141200,573163545,2085,2085,2085,2085,0
20231201,141100,573163545,2085,2085,2085,2085,2
20231201,141000,573159375,2085,2085,2085,2085,0
20231201,140900,573159375,2085,2085,2085,2085,0
20231201,140800,573159375,2085,2085,2085,2085,0
20231201,140700,573159375,2085,2085,2085,2085,754
20231201,140600,571587285,2085,2085,2085,2085,200
20231201,140500,571170285,2085,2085,2085,2085,0
20231201,140400,571170285,2085,2100,2100,2085,2248
20231201,140300,566461265,2100,2100,2100,2100,300
20231201,140200,565831265,2100,2100,2100,2100,0
20231201,140100,565831265,2100,2105,2105,2100,105
20231201,140000,565610250,2105,2105,2105,2105,1
20231201,135900,565608145,2105,2105,2105,2105,451
20231201,135800,564658790,2105,2105,2105,2105,0
20231201,135700,564658790,2105,2105,2105,2105,1900
20231201,135600,560659290,2105,2105,2105,2105,0
20231201,135500,560659290,2105,2105,2105,2105,0
20231201,135400,560659290,2105,2105,2105,2105,3805
20231201,135300,552649765,2100,2100,2100,2100,1200
20231201,135200,550129765,2100,2100,2100,2100,0
20231201,135100,550129765,2100,2100,2100,2100,0
20231201,135000,550129765,2100,2100,2100,2100,500
20231201,134900,549079765,2100,2100,2100,2100,134
20231201,134800,548798365,2100,2100,2100,2100,0
20231201,134700,548798365,2100,2100,2100,2100,0
20231201,134600,548798365,2100,2100,2100,2100,0
20231201,134500,548798365,2100,2100,2100,2100,0
20231201,134400,548798365,2100,2100,2100,2100,44
20231201,134300,548705965,2100,2100,2100,2100,0
20231201,134200,548705965,2100,2100,2100,2100,500
20231201,134100,547655965,2100,2100,2100,2100,90
20231201,134000,547466965,2095,2095,2095,2095,0
20231201,133900,547466965,2095,2095,2095,2095,199
20231201,133800,547050060,2095,2095,2095,2095,689
20231201,133700,545606605,2095,2095,2095,2095,1
20231201,133600,545604510,2095,2085,2100,2085,1222
20231201,133500,543055415,2100,2100,2100,2100,2
20231201,133400,543051215,2090,2110,2110,2090,30000
20231201,133300,480286600,2110,2110,2110,2110,61
20231201,133200,480157890,2110,2110,2110,2110,3
20231201,133100,480151560,2110,2110,2110,2110,1
20231201,133000,480149450,2110,2110,2110,2110,0
20231201,132900,480149450,2110,2110,2110,2110,0
20231201,132800,480149450,2110,2110,2110,2110,0
20231201,132700,480149450,2110,2110,2110,2110,0
20231201,132600,480149450,2110,2110,2110,2110,2
20231201,132500,480145230,2110,2110,2110,2110,0
20231201,132400,480145230,2110,2110,2110,2110,52
20231201,132300,480035510,2110,2110,2110,2110,100
20231201,132200,479824510,2110,2110,2110,2110,200
20231201,132100,479402510,2120,2120,2120,2120,0
20231201,132000,479402510,2120,2120,2120,2120,0
20231201,131900,479402510,2120,2120,2120,2120,0
20231201,131800,479402510,2120,2120,2120,2120,0
20231201,131700,479402510,2120,2120,2120,2120,0
20231201,131600,479402510,2120,2120,2120,2120,0
20231201,131500,479402510,2120,2120,2120,2120,0
20231201,131400,479402510,2120,2120,2120,2120,0
20231201,131300,479402510,2120,2120,2120,2120,0
20231201,131200,479402510,2120,2120,2120,2120,0
20231201,131100,479402510,2120,2110,2120,2110,590
20231201,131000,478153240,2100,2100,2100,2100,0
20231201,130900,478153240,2100,2100,2100,2100,0
20231201,130800,478153240,2100,2100,2100,2100,0
20231201,130700,478153240,2100,2100,2100,2100,0
20231201,130600,478153240,2100,2100,2100,2100,1265
20231201,130500,475496740,2100,2100,2100,2100,0
20231201,130400,475496740,2100,2105,2105,2100,2380
20231201,130300,470493740,2100,2100,2100,2100,0
20231201,130200,470493740,2100,2100,2100,2100,0
20231201,130100,470493740,2100,2100,2100,2100,0
20231201,130000,470493740,2100,2100,2100,2100,0
20231201,125900,470493740,2100,2100,2100,2100,0
20231201,125800,470493740,2100,2100,2100,2100,0
20231201,125700,470493740,2100,2100,2100,2100,0
20231201,125600,470493740,2100,2100,2100,2100,0
20231201,125500,470493740,2100,2100,2100,2100,0
20231201,125400,470493740,2100,2100,2100,2100,0
20231201,125300,470493740,2100,2100,2100,2100,929
20231201,125200,468542840,2100,2100,2100,2100,20
20231201,125100,468500840,2100,2100,2100,2100,0
20231201,125000,468500840,2100,2105,2105,2100,1169
20231201,124900,466040155,2120,2120,2120,2120,0
20231201,124800,466040155,2120,2120,2120,2120,1
20231201,124700,466038035,2105,2105,2105,2105,700
20231201,124600,464564535,2105,2105,2105,2105,0
20231201,124500,464564535,2105,2105,2105,2105,300
20231201,124400,463933035,2120,2120,2120,2120,19
20231201,124300,463892755,2105,2105,2105,2105,0
20231201,124200,463892755,2105,2105,2105,2105,430
20231201,124100,462987605,2105,2105,2105,2105,0
20231201,124000,462987605,2105,2105,2105,2105,183
20231201,123900,462602390,2110,2110,2110,2110,0
20231201,123800,462602390,2110,2110,2110,2110,309
20231201,123700,461950400,2110,2110,2110,2110,0
20231201,123600,461950400,2110,2110,2110,2110,0
20231201,123500,461950400,2110,2110,2110,2110,0
20231201,123400,461950400,2110,2110,2110,2110,358
20231201,123300,461195020,2130,2130,2130,2130,0
20231201,123200,461195020,2130,2130,2130,2130,0
20231201,123100,461195020,2130,2130,2130,2130,0
20231201,123000,461195020,2130,2130,2130,2130,1
20231201,122900,461192890,2135,2135,2135,2135,0
20231201,122800,461192890,2135,2135,2135,2135,0
20231201,122700,461192890,2135,2135,2135,2135,0
20231201,122600,461192890,2135,2135,2135,2135,0
20231201,122500,461192890,2135,2135,2135,2135,0
20231201,122400,461192890,2135,2120,2135,2120,569
20231201,122300,459978525,2105,2105,2105,2105,0
20231201,122200,459978525,2105,2105,2105,2105,0
20231201,122100,459978525,2105,2105,2105,2105,2
20231201,122000,459974315,2100,2110,2110,2100,2062
20231201,121900,455625335,2110,2110,2110,2110,594
20231201,121800,454371995,2135,2135,2135,2135,0
20231201,121700,454371995,2135,2135,2135,2135,0
20231201,121600,454371995,2135,2120,2135,2120,968
20231201,121500,452308535,2135,2135,2135,2135,0
20231201,121400,452308535,2135,2135,2135,2135,0
20231201,121300,452308535,2135,2100,2135,2100,2639
20231201,121200,446709895,2100,2100,2100,2100,0
20231201,121100,446709895,2100,2100,2100,2100,0
20231201,121000,446709895,2100,2100,2100,2100,0
20231201,120900,446709895,2100,2100,2100,2100,4320
20231201,120800,437637895,2100,2100,2100,2100,0
20231201,120700,437637895,2100,2100,2100,2100,0
20231201,120600,437637895,2100,2120,2125,2100,211
20231201,120500,437194285,2110,2110,2110,2110,55
20231201,120400,437078235,2105,2105,2105,2105,0
20231201,120300,437078235,2105,2105,2105,2105,0
20231201,120200,437078235,2105,2105,2105,2105,0
20231201,120100,437078235,2105,2105,2105,2105,0
20231201,120000,437078235,2105,2105,2105,2105,146
20231201,115900,436770905,2100,2100,2100,2100,0
20231201,115800,436770905,2100,2100,2100,2100,1
20231201,115700,436768805,2100,2100,2100,2100,0
20231201,115600,436768805,2100,2100,2100,2100,1477
20231201,115500,433667105,2115,2115,2115,2115,0
20231201,115400,433667105,2115,2115,2115,2115,2
20231201,115300,433662875,2125,2125,2125,2125,0
20231201,115200,433662875,2125,2125,2125,2125,0
20231201,115100,433662875,2125,2125,2125,2125,1
20231201,115000,433660750,2125,2125,2125,2125,1
20231201,114900,433658625,2120,2120,2120,2120,28
20231201,114800,433599265,2120,2120,2120,2120,80
20231201,114700,433429665,2125,2125,2125,2125,0
20231201,114600,433429665,2125,2110,2125,2110,2000
20231201,114500,429194875,2090,2085,2110,2085,385
20231201,114400,428390970,2080,2080,2080,2080,0
20231201,114300,428390970,2080,2095,2095,2080,654
20231201,114200,427028615,2095,2095,2095,2095,1917
20231201,114100,423012500,2095,2095,2095,2080,810
20231201,114000,421327550,2080,2090,2090,2080,4800
20231201,113900,411328570,2090,2105,2105,2090,4800
20231201,113800,401251115,2110,2110,2110,2110,60
20231201,113700,401124515,2105,2105,2105,2105,757
20231201,113600,399531030,2105,2105,2105,2105,1
20231201,113500,399528925,2105,2110,2110,2105,1529
20231201,113400,396305665,2110,2115,2115,2110,29
20231201,113300,396244380,2115,2110,2115,2110,1150
20231201,113200,393812970,2110,2110,2110,2110,4571
20231201,113100,384168160,2115,2115,2115,2115,0
20231201,113000,384168160,2115,2115,2115,2115,45
20231201,112900,384072985,2115,2115,2115,2115,410
20231201,112800,383205835,2115,2115,2115,2115,10
20231201,112700,383184685,2115,2115,2115,2115,10
20231201,112600,383163535,2115,2115,2115,2115,0
20231201,112500,383163535,2115,2115,2115,2115,210
20231201,112400,382719385,2115,2115,2115,2115,0
20231201,112300,382719385,2115,2115,2115,2115,0
20231201,112200,382719385,2115,2115,2115,2115,0
20231201,112100,382719385,2115,2115,2115,2115,0
20231201,112000,382719385,2115,2115,2115,2115,0
20231201,111900,382719385,2115,2115,2115,2115,0
20231201,111800,382719385,2115,2115,2115,2115,500
20231201,111700,381661885,2110,2110,2110,2110,0
20231201,111600,381661885,2110,2115,2115,2110,2387
20231201,111500,376620715,2115,2115,2115,2115,0
20231201,111400,376620715,2115,2115,2115,2115,0
20231201,111300,376620715,2115,2115,2115,2115,0
20231201,111200,376620715,2115,2115,2115,2115,0
20231201,111100,376620715,2115,2115,2115,2115,0
20231201,111000,376620715,2115,2115,2115,2115,0
20231201,110900,376620715,2115,2115,2115,2115,0
20231201,110800,376620715,2115,2115,2115,2115,5
20231201,110700,376610140,2115,2120,2120,2115,8
20231201,110600,376593205,2120,2120,2120,2120,130
20231201,110500,376317605,2120,2120,2120,2120,0
20231201,110400,376317605,2120,2120,2120,2120,481
20231201,110300,375297885,2120,2120,2120,2120,0
20231201,110200,375297885,2120,2120,2120,2120,0
20231201,110100,375297885,2120,2120,2120,2120,20
20231201,110000,375255485,2120,2120,2120,2120,0
20231201,105900,375255485,2120,2120,2120,2120,0
20231201,105800,375255485,2120,2120,2120,2120,100
20231201,105700,375043485,2120,2120,2120,2120,305
20231201,105600,374396885,2120,2120,2120,2120,0
20231201,105500,374396885,2120,2120,2120,2120,0
20231201,105400,374396885,2120,2120,2120,2120,101
20231201,105300,374182765,2115,2115,2115,2115,150
20231201,105200,373865515,2115,2115,2115,2115,0
20231201,105100,373865515,2115,2115,2115,2115,0
20231201,105000,373865515,2115,2115,2115,2115,435
20231201,104900,372945490,2115,2115,2115,2115,746
20231201,104800,371367700,2130,2125,2130,2125,47
20231201,104700,371267640,2120,2120,2120,2120,35
20231201,104600,371193440,2120,2120,2120,2120,54
20231201,104500,371078960,2120,2120,2120,2120,2
20231201,104400,371074720,2125,2125,2125,2125,100
20231201,104300,370862220,2125,2115,2125,2115,2391
20231201,104200,365792585,2120,2115,2120,2115,3058
20231201,104100,359309915,2120,2115,2120,2115,64
20231201,104000,359174535,2115,2115,2115,2115,1536
20231201,103900,355925895,2115,2115,2115,2115,105
20231201,103800,355703820,2110,2110,2110,2110,20
20231201,103700,355661620,2110,2100,2110,2100,509
20231201,103600,354587720,2110,2110,2110,2110,1000
20231201,103500,352477720,2110,2110,2110,2110,0
20231201,103400,352477720,2110,2110,2110,2110,0
20231201,103300,352477720,2110,2105,2110,2105,600
20231201,103200,351212220,2105,2105,2105,2105,100
20231201,103100,351001720,2105,2105,2105,2105,0
20231201,103000,351001720,2105,2105,2105,2105,201
20231201,102900,350578615,2105,2105,2105,2105,3
20231201,102800,350572300,2095,2095,2095,2095,0
20231201,102700,350572300,2095,2100,2100,2080,5148
20231201,102600,339820145,2100,2105,2105,2100,100
20231201,102500,339610075,2100,2105,2105,2100,1148
20231201,102400,337199025,2105,2105,2105,2105,3697
20231201,102300,329416840,2100,2100,2100,2100,3
20231201,102200,329410540,2100,2100,2100,2100,0
20231201,102100,329410540,2100,2100,2100,2100,0
20231201,102000,329410540,2100,2100,2100,2100,0
20231201,101900,329410540,2100,2100,2100,2100,3
20231201,101800,329404240,2095,2095,2095,2095,0
20231201,101700,329404240,2095,2095,2095,2095,317
20231201,101600,328740125,2095,2095,2095,2075,7741
20231201,101500,312599865,2085,2100,2100,2085,2308
20231201,101400,307770605,2095,2095,2105,2095,567
20231201,101300,306582690,2080,2095,2095,2080,8726
20231201,101200,288405995,2095,2110,2110,2095,3432
20231201,101100,281208900,2110,2110,2110,2095,1748
20231201,101000,277539040,2115,2115,2115,2100,10564
20231201,100900,255326680,2100,2115,2115,2100,7093
20231201,100800,240397080,2120,2120,2120,2120,4
20231201,100700,240388600,2120,2120,2120,2120,60
20231201,100600,240261400,2120,2125,2125,2120,17
20231201,100500,240225320,2125,2125,2125,2125,1890
20231201,100400,236209070,2125,2125,2125,2125,276
20231201,100300,235622570,2115,2110,2115,2110,56
20231201,100200,235504405,2115,2110,2115,2110,2425
20231201,100100,230381455,2115,2115,2115,2115,113
20231201,100000,230142460,2120,2125,2125,2100,11056
20231201,095900,206862640,2125,2125,2125,2125,100
20231201,095800,206650140,2125,2125,2125,2125,1
20231201,095700,206648015,2115,2120,2120,2115,6223
20231201,095600,193468605,2125,2125,2125,2125,306
20231201,095500,192818355,2125,2125,2125,2125,0
20231201,095400,192818355,2125,2135,2135,2125,2
20231201,095300,192814095,2135,2135,2135,2135,1
20231201,095200,192811960,2135,2125,2135,2120,3410
20231201,095100,185580880,2130,2130,2135,2130,497
20231201,095000,184522255,2135,2135,2135,2135,0
20231201,094900,184522255,2135,2135,2135,2135,0
20231201,094800,184522255,2135,2130,2135,2130,2001
20231201,094700,180260120,2130,2130,2130,2130,2133
20231201,094600,175716830,2130,2130,2140,2130,335
20231201,094500,175003270,2140,2140,2140,2140,0
20231201,094400,175003270,2140,2140,2140,2140,50
20231201,094300,174896270,2140,2140,2140,2140,8
20231201,094200,174879150,2140,2140,2140,2140,10
20231201,094100,174857750,2140,2140,2140,2140,3
20231201,094000,174851330,2140,2130,2140,2120,3001
20231201,093900,168488135,2125,2125,2125,2125,43
20231201,093800,168396760,2125,2135,2135,2125,2950
20231201,093700,162122720,2140,2130,2140,2130,504
20231201,093600,161049190,2130,2130,2130,2130,2431
20231201,093500,155871160,2130,2140,2140,2130,2015
20231201,093400,151579060,2140,2140,2140,2140,2
20231201,093300,151574780,2145,2150,2150,2120,8171
20231201,093200,134182600,2150,2150,2150,2150,697
20231201,093100,132684050,2150,2145,2150,2135,2386
20231201,093000,127582315,2145,2145,2145,2145,801
20231201,092900,125864170,2145,2145,2145,2145,3291
20231201,092800,118804975,2160,2160,2160,2160,3
20231201,092700,118798495,2145,2150,2150,2145,1197
20231201,092600,116225380,2160,2160,2160,2160,5
20231201,092500,116214580,2160,2160,2160,2160,1
20231201,092400,116212420,2150,2150,2150,2150,100
20231201,092300,115997420,2155,2155,2155,2155,28
20231201,092200,115937080,2155,2160,2165,2155,298
20231201,092100,115293250,2165,2160,2165,2160,3007
20231201,092000,108798095,2160,2150,2160,2150,7
20231201,091900,108783015,2145,2160,2160,2145,3215
20231201,091800,101870730,2160,2160,2160,2160,1
20231201,091700,101868570,2150,2150,2150,2150,3759
20231201,091600,93786720,2165,2160,2165,2155,2411
20231201,091500,88590445,2170,2170,2170,2170,1000
20231201,091400,86420445,2160,2160,2160,2160,2020
20231201,091300,82057245,2175,2175,2175,2175,100
20231201,091200,81839745,2175,2175,2180,2175,3209
20231201,091100,74850425,2175,2170,2175,2160,1143
20231201,091000,72380115,2170,2170,2170,2160,1504
20231201,090900,69131435,2170,2165,2170,2160,826
20231201,090800,67340370,2165,2165,2165,2165,1102
20231201,090700,64954540,2165,2165,2165,2165,2
20231201,090600,64950210,2150,2160,2160,2140,7831
20231201,090500,48128405,2160,2160,2160,2160,40
20231201,090400,48042005,2155,2150,2180,2150,3688
20231201,090300,40035415,2145,2135,2145,2135,218
20231201,090200,39569355,2135,2150,2150,2135,1566
20231201,090100,36218845,2180,2180,2180,2180,0
20231201,090000,36218845,2180,2150,2180,2150,16843