stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203700,409984835,2060,2060,2060,2060,720
20231204,203600,409984835,2060,2060,2060,2060,0
20231204,203500,409984835,2060,2060,2060,2060,0
20231204,203400,409984835,2060,2060,2060,2060,0
20231204,203300,409984835,2060,2060,2060,2060,0
20231204,203200,409984835,2060,2060,2060,2060,0
20231204,203100,409984835,2060,2060,2060,2060,0
20231204,203000,409984835,2060,2060,2060,2060,0
20231204,202900,409984835,2060,2060,2060,2060,0
20231204,202800,409984835,2060,2060,2060,2060,0
20231204,202700,409984835,2060,2060,2060,2060,0
20231204,202600,409984835,2060,2060,2060,2060,0
20231204,202500,409984835,2060,2060,2060,2060,0
20231204,202400,409984835,2060,2060,2060,2060,0
20231204,202300,409984835,2060,2060,2060,2060,0
20231204,202200,409984835,2060,2060,2060,2060,0
20231204,202100,409984835,2060,2060,2060,2060,0
20231204,202000,409984835,2060,2060,2060,2060,0
20231204,201900,409984835,2060,2060,2060,2060,0
20231204,201800,409984835,2060,2060,2060,2060,0
20231204,201700,409984835,2060,2060,2060,2060,0
20231204,201600,409984835,2060,2060,2060,2060,0
20231204,201500,409984835,2060,2060,2060,2060,0
20231204,201400,409984835,2060,2060,2060,2060,0
20231204,201300,409984835,2060,2060,2060,2060,0
20231204,201200,409984835,2060,2060,2060,2060,0
20231204,201100,409984835,2060,2060,2060,2060,0
20231204,201000,409984835,2060,2060,2060,2060,0
20231204,200900,409984835,2060,2060,2060,2060,0
20231204,200800,409984835,2060,2060,2060,2060,0
20231204,200700,409984835,2060,2060,2060,2060,720
20231204,200600,409984835,2060,2060,2060,2060,0
20231204,200500,409984835,2060,2060,2060,2060,0
20231204,200400,409984835,2060,2060,2060,2060,0
20231204,200300,409984835,2060,2060,2060,2060,0
20231204,200200,409984835,2060,2060,2060,2060,0
20231204,200100,409984835,2060,2060,2060,2060,0
20231204,200000,409984835,2060,2060,2060,2060,0
20231204,195900,409984835,2060,2060,2060,2060,0
20231204,195800,409984835,2060,2060,2060,2060,0
20231204,195700,409984835,2060,2060,2060,2060,0
20231204,195600,409984835,2060,2060,2060,2060,0
20231204,195500,409984835,2060,2060,2060,2060,0
20231204,195400,409984835,2060,2060,2060,2060,0
20231204,195300,409984835,2060,2060,2060,2060,0
20231204,195200,409984835,2060,2060,2060,2060,0
20231204,195100,409984835,2060,2060,2060,2060,0
20231204,195000,409984835,2060,2060,2060,2060,0
20231204,194900,409984835,2060,2060,2060,2060,0
20231204,194800,409984835,2060,2060,2060,2060,0
20231204,194700,409984835,2060,2060,2060,2060,0
20231204,194600,409984835,2060,2060,2060,2060,0
20231204,194500,409984835,2060,2060,2060,2060,0
20231204,194400,409984835,2060,2060,2060,2060,0
20231204,194300,409984835,2060,2060,2060,2060,0
20231204,194200,409984835,2060,2060,2060,2060,0
20231204,194100,409984835,2060,2060,2060,2060,0
20231204,194000,409984835,2060,2060,2060,2060,0
20231204,193900,409984835,2060,2060,2060,2060,0
20231204,193800,409984835,2060,2060,2060,2060,0
20231204,193700,409984835,2060,2060,2060,2060,720
20231204,193600,409984835,2060,2060,2060,2060,0
20231204,193500,409984835,2060,2060,2060,2060,0
20231204,193400,409984835,2060,2060,2060,2060,0
20231204,193300,409984835,2060,2060,2060,2060,0
20231204,193200,409984835,2060,2060,2060,2060,0
20231204,193100,409984835,2060,2060,2060,2060,0
20231204,193000,409984835,2060,2060,2060,2060,0
20231204,192900,409984835,2060,2060,2060,2060,0
20231204,192800,409984835,2060,2060,2060,2060,0
20231204,192700,409984835,2060,2060,2060,2060,0
20231204,192600,409984835,2060,2060,2060,2060,0
20231204,192500,409984835,2060,2060,2060,2060,0
20231204,192400,409984835,2060,2060,2060,2060,0
20231204,192300,409984835,2060,2060,2060,2060,0
20231204,192200,409984835,2060,2060,2060,2060,0
20231204,192100,409984835,2060,2060,2060,2060,0
20231204,192000,409984835,2060,2060,2060,2060,0
20231204,191900,409984835,2060,2060,2060,2060,0
20231204,191800,409984835,2060,2060,2060,2060,0
20231204,191700,409984835,2060,2060,2060,2060,0
20231204,191600,409984835,2060,2060,2060,2060,0
20231204,191500,409984835,2060,2060,2060,2060,0
20231204,191400,409984835,2060,2060,2060,2060,0
20231204,191300,409984835,2060,2060,2060,2060,0
20231204,191200,409984835,2060,2060,2060,2060,0
20231204,191100,409984835,2060,2060,2060,2060,0
20231204,191000,409984835,2060,2060,2060,2060,0
20231204,190900,409984835,2060,2060,2060,2060,0
20231204,190800,409984835,2060,2060,2060,2060,0
20231204,190700,409984835,2060,2060,2060,2060,720
20231204,190600,409984835,2060,2060,2060,2060,0
20231204,190500,409984835,2060,2060,2060,2060,0
20231204,190400,409984835,2060,2060,2060,2060,0
20231204,190300,409984835,2060,2060,2060,2060,0
20231204,190200,409984835,2060,2060,2060,2060,0
20231204,190100,409984835,2060,2060,2060,2060,0
20231204,190000,409984835,2060,2060,2060,2060,0
20231204,185900,409984835,2060,2060,2060,2060,0
20231204,185800,409984835,2060,2060,2060,2060,0
20231204,185700,409984835,2060,2060,2060,2060,0
20231204,185600,409984835,2060,2060,2060,2060,0
20231204,185500,409984835,2060,2060,2060,2060,0
20231204,185400,409984835,2060,2060,2060,2060,0
20231204,185300,409984835,2060,2060,2060,2060,0
20231204,185200,409984835,2060,2060,2060,2060,0
20231204,185100,409984835,2060,2060,2060,2060,0
20231204,185000,409984835,2060,2060,2060,2060,0
20231204,184900,409984835,2060,2060,2060,2060,0
20231204,184800,409984835,2060,2060,2060,2060,0
20231204,184700,409984835,2060,2060,2060,2060,0
20231204,184600,409984835,2060,2060,2060,2060,0
20231204,184500,409984835,2060,2060,2060,2060,0
20231204,184400,409984835,2060,2060,2060,2060,0
20231204,184300,409984835,2060,2060,2060,2060,0
20231204,184200,409984835,2060,2060,2060,2060,0
20231204,184100,409984835,2060,2060,2060,2060,0
20231204,184000,409984835,2060,2060,2060,2060,0
20231204,183900,409984835,2060,2060,2060,2060,0
20231204,183800,409984835,2060,2060,2060,2060,0
20231204,183700,409984835,2060,2060,2060,2060,720
20231204,183600,409984835,2060,2060,2060,2060,0
20231204,183500,409984835,2060,2060,2060,2060,0
20231204,183400,409984835,2060,2060,2060,2060,0
20231204,183300,409984835,2060,2060,2060,2060,0
20231204,183200,409984835,2060,2060,2060,2060,0
20231204,183100,409984835,2060,2060,2060,2060,0
20231204,183000,409984835,2060,2060,2060,2060,0
20231204,182900,409984835,2060,2060,2060,2060,0
20231204,182800,409984835,2060,2060,2060,2060,0
20231204,182700,409984835,2060,2060,2060,2060,0
20231204,182600,409984835,2060,2060,2060,2060,0
20231204,182500,409984835,2060,2060,2060,2060,0
20231204,182400,409984835,2060,2060,2060,2060,0
20231204,182300,409984835,2060,2060,2060,2060,0
20231204,182200,409984835,2060,2060,2060,2060,0
20231204,182100,409984835,2060,2060,2060,2060,0
20231204,182000,409984835,2060,2060,2060,2060,0
20231204,181900,409984835,2060,2060,2060,2060,0
20231204,181800,409984835,2060,2060,2060,2060,0
20231204,181700,409984835,2060,2060,2060,2060,0
20231204,181600,409984835,2060,2060,2060,2060,0
20231204,181500,409984835,2060,2060,2060,2060,0
20231204,181400,409984835,2060,2060,2060,2060,0
20231204,181300,409984835,2060,2060,2060,2060,0
20231204,181200,409984835,2060,2060,2060,2060,0
20231204,181100,409984835,2060,2060,2060,2060,0
20231204,181000,409984835,2060,2060,2060,2060,0
20231204,180900,409984835,2060,2060,2060,2060,0
20231204,180800,409984835,2060,2060,2060,2060,0
20231204,180700,409984835,2060,2060,2060,2060,720
20231204,180600,409984835,2060,2060,2060,2060,0
20231204,180500,409984835,2060,2060,2060,2060,0
20231204,180400,409984835,2060,2060,2060,2060,0
20231204,180300,409984835,2060,2060,2060,2060,0
20231204,180200,409984835,2060,2060,2060,2060,0
20231204,180100,409984835,2060,2060,2060,2060,0
20231204,180000,409984835,2060,2060,2060,2060,0
20231204,175900,409984835,2060,2060,2060,2060,0
20231204,175800,409984835,2060,2060,2060,2060,0
20231204,175700,409984835,2060,2060,2060,2060,0
20231204,175600,409984835,2060,2060,2060,2060,0
20231204,175500,409984835,2060,2060,2060,2060,0
20231204,175400,409984835,2060,2060,2060,2060,0
20231204,175300,409984835,2060,2060,2060,2060,0
20231204,175200,409984835,2060,2060,2060,2060,0
20231204,175100,409984835,2060,2060,2060,2060,0
20231204,175000,409984835,2060,2060,2060,2060,0
20231204,174900,409984835,2060,2060,2060,2060,0
20231204,174800,409984835,2060,2060,2060,2060,0
20231204,174700,409984835,2060,2060,2060,2060,0
20231204,174600,409984835,2060,2060,2060,2060,0
20231204,174500,409984835,2060,2060,2060,2060,0
20231204,174400,409984835,2060,2060,2060,2060,0
20231204,174300,409984835,2060,2060,2060,2060,0
20231204,174200,409984835,2060,2060,2060,2060,0
20231204,174100,409984835,2060,2060,2060,2060,0
20231204,174000,409984835,2060,2060,2060,2060,0
20231204,173900,409984835,2060,2060,2060,2060,0
20231204,173800,409984835,2060,2060,2060,2060,0
20231204,173700,409984835,2060,2060,2060,2060,720
20231204,173600,409984835,2060,2060,2060,2060,0
20231204,173500,409984835,2060,2060,2060,2060,0
20231204,173400,409984835,2060,2060,2060,2060,0
20231204,173300,409984835,2060,2060,2060,2060,0
20231204,173200,409984835,2060,2060,2060,2060,0
20231204,173100,409984835,2060,2060,2060,2060,0
20231204,173000,409984835,2060,2060,2060,2060,0
20231204,172900,409984835,2060,2060,2060,2060,0
20231204,172800,409984835,2060,2060,2060,2060,0
20231204,172700,409984835,2060,2060,2060,2060,0
20231204,172600,409984835,2060,2060,2060,2060,0
20231204,172500,409984835,2060,2060,2060,2060,0
20231204,172400,409984835,2060,2060,2060,2060,0
20231204,172300,409984835,2060,2060,2060,2060,0
20231204,172200,409984835,2060,2060,2060,2060,0
20231204,172100,409984835,2060,2060,2060,2060,0
20231204,172000,409984835,2060,2060,2060,2060,0
20231204,171900,409984835,2060,2060,2060,2060,0
20231204,171800,409984835,2060,2060,2060,2060,0
20231204,171700,409984835,2060,2060,2060,2060,0
20231204,171600,409984835,2060,2060,2060,2060,0
20231204,171500,409984835,2060,2060,2060,2060,0
20231204,171400,409984835,2060,2060,2060,2060,0
20231204,171300,409984835,2060,2060,2060,2060,0
20231204,171200,409984835,2060,2060,2060,2060,0
20231204,171100,409984835,2060,2060,2060,2060,0
20231204,171000,409984835,2060,2060,2060,2060,0
20231204,170900,409984835,2060,2060,2060,2060,0
20231204,170800,409984835,2060,2060,2060,2060,0
20231204,170700,409984835,2060,2060,2060,2060,720
20231204,170600,409984835,2060,2060,2060,2060,0
20231204,170500,409984835,2060,2060,2060,2060,0
20231204,170400,409984835,2060,2060,2060,2060,0
20231204,170300,409984835,2060,2060,2060,2060,0
20231204,170200,409984835,2060,2060,2060,2060,0
20231204,170100,409984835,2060,2060,2060,2060,0
20231204,170000,409984835,2060,2060,2060,2060,0
20231204,165900,409984835,2060,2060,2060,2060,0
20231204,165800,409984835,2060,2060,2060,2060,0
20231204,165700,409984835,2060,2060,2060,2060,0
20231204,165600,409984835,2060,2060,2060,2060,0
20231204,165500,409984835,2060,2060,2060,2060,0
20231204,165400,409984835,2060,2060,2060,2060,0
20231204,165300,409984835,2060,2060,2060,2060,0
20231204,165200,409984835,2060,2060,2060,2060,0
20231204,165100,409984835,2060,2060,2060,2060,0
20231204,165000,409984835,2060,2060,2060,2060,0
20231204,164900,409984835,2060,2060,2060,2060,0
20231204,164800,409984835,2060,2060,2060,2060,0
20231204,164700,409984835,2060,2060,2060,2060,0
20231204,164600,409984835,2060,2060,2060,2060,0
20231204,164500,409984835,2060,2060,2060,2060,0
20231204,164400,409984835,2060,2060,2060,2060,0
20231204,164300,409984835,2060,2060,2060,2060,0
20231204,164200,409984835,2060,2060,2060,2060,0
20231204,164100,409984835,2060,2060,2060,2060,0
20231204,164000,409984835,2060,2060,2060,2060,0
20231204,163900,409984835,2060,2060,2060,2060,0
20231204,163800,409984835,2060,2060,2060,2060,0
20231204,163700,409984835,2060,2060,2060,2060,720
20231204,163600,409984835,2060,2060,2060,2060,0
20231204,163500,409984835,2060,2060,2060,2060,0
20231204,163400,409984835,2060,2060,2060,2060,0
20231204,163300,409984835,2060,2060,2060,2060,0
20231204,163200,409984835,2060,2060,2060,2060,0
20231204,163100,409984835,2060,2060,2060,2060,0
20231204,163000,409984835,2060,2060,2060,2060,0
20231204,162900,409984835,2060,2060,2060,2060,0
20231204,162800,409984835,2060,2060,2060,2060,0
20231204,162700,409984835,2060,2060,2060,2060,0
20231204,162600,409984835,2060,2060,2060,2060,0
20231204,162500,409984835,2060,2060,2060,2060,0
20231204,162400,409984835,2060,2060,2060,2060,0
20231204,162300,409984835,2060,2060,2060,2060,0
20231204,162200,409984835,2060,2060,2060,2060,0
20231204,162100,409984835,2060,2060,2060,2060,0
20231204,162000,409984835,2060,2060,2060,2060,0
20231204,161900,409984835,2060,2060,2060,2060,0
20231204,161800,409984835,2060,2060,2060,2060,0
20231204,161700,409984835,2060,2060,2060,2060,0
20231204,161600,409984835,2060,2060,2060,2060,0
20231204,161500,409984835,2060,2060,2060,2060,0
20231204,161400,409984835,2060,2060,2060,2060,0
20231204,161300,409984835,2060,2060,2060,2060,0
20231204,161200,409984835,2060,2060,2060,2060,0
20231204,161100,409984835,2060,2060,2060,2060,0
20231204,161000,409984835,2060,2060,2060,2060,0
20231204,160900,409984835,2060,2060,2060,2060,0
20231204,160800,409984835,2060,2060,2060,2060,0
20231204,160700,409984835,2060,2060,2060,2060,720
20231204,160600,409984835,2060,2060,2060,2060,0
20231204,160500,409984835,2060,2060,2060,2060,0
20231204,160400,409984835,2060,2060,2060,2060,0
20231204,160300,409984835,2060,2060,2060,2060,0
20231204,160200,409984835,2060,2060,2060,2060,0
20231204,160100,409984835,2060,2060,2060,2060,0
20231204,160000,409984835,2060,2060,2060,2060,0
20231204,155900,409984835,2060,2060,2060,2060,0
20231204,155800,409984835,2060,2060,2060,2060,0
20231204,155700,409984835,2060,2060,2060,2060,0
20231204,155600,409984835,2060,2060,2060,2060,0
20231204,155500,409984835,2060,2060,2060,2060,0
20231204,155400,409984835,2060,2060,2060,2060,0
20231204,155300,409984835,2060,2060,2060,2060,0
20231204,155200,409984835,2060,2060,2060,2060,0
20231204,155100,409984835,2060,2060,2060,2060,0
20231204,155000,409984835,2060,2060,2060,2060,0
20231204,154900,409984835,2060,2060,2060,2060,0
20231204,154800,409984835,2060,2060,2060,2060,0
20231204,154700,409984835,2060,2060,2060,2060,0
20231204,154600,409984835,2060,2060,2060,2060,0
20231204,154500,409984835,2060,2060,2060,2060,0
20231204,154400,409984835,2060,2060,2060,2060,0
20231204,154300,409984835,2060,2060,2060,2060,0
20231204,154200,409984835,2060,2060,2060,2060,0
20231204,154100,409984835,2060,2060,2060,2060,0
20231204,154000,409984835,2060,2060,2060,2060,0
20231204,153900,409984835,2060,2060,2060,2060,0
20231204,153800,409984835,2060,2060,2060,2060,0
20231204,153700,409984835,2060,2060,2060,2060,720
20231204,153600,409984835,2060,2060,2060,2060,0
20231204,153500,409984835,2060,2060,2060,2060,0
20231204,153400,409984835,2060,2060,2060,2060,0
20231204,153300,409984835,2060,2060,2060,2060,0
20231204,153200,409984835,2060,2060,2060,2060,0
20231204,153100,409984835,2060,2060,2060,2060,0
20231204,153000,409984835,2060,2060,2060,2060,720
20231204,152900,408501635,2060,2060,2060,2060,0
20231204,152800,408501635,2060,2060,2060,2060,0
20231204,152700,408501635,2060,2060,2060,2060,0
20231204,152600,408501635,2060,2060,2060,2060,0
20231204,152500,408501635,2060,2060,2060,2060,0
20231204,152400,408501635,2060,2060,2060,2060,0
20231204,152300,408501635,2060,2060,2060,2060,0
20231204,152200,408501635,2060,2060,2060,2060,0
20231204,152100,408501635,2060,2060,2060,2060,0
20231204,152000,408501635,2060,2060,2060,2060,0
20231204,151900,408501635,2060,2060,2065,2060,1482
20231204,151800,405447140,2065,2065,2065,2065,0
20231204,151700,405447140,2065,2065,2065,2065,497
20231204,151600,404420835,2065,2065,2065,2065,49
20231204,151500,404319650,2065,2065,2065,2065,419
20231204,151400,403454415,2070,2065,2070,2065,2314
20231204,151300,398671005,2065,2065,2065,2065,125
20231204,151200,398412880,2065,2065,2065,2065,100
20231204,151100,398206380,2065,2060,2065,2060,396
20231204,151000,397388895,2060,2060,2060,2060,551
20231204,150900,396253835,2060,2060,2060,2060,0
20231204,150800,396253835,2060,2065,2065,2060,586
20231204,150700,395043930,2065,2065,2065,2065,0
20231204,150600,395043930,2065,2065,2065,2065,100
20231204,150500,394837430,2065,2065,2065,2065,0
20231204,150400,394837430,2065,2065,2065,2065,5
20231204,150300,394827105,2065,2065,2065,2065,23
20231204,150200,394779610,2060,2060,2060,2060,0
20231204,150100,394779610,2060,2060,2060,2060,2
20231204,150000,394775490,2060,2060,2060,2060,24
20231204,145900,394726050,2060,2060,2060,2060,634
20231204,145800,393420010,2065,2065,2065,2065,1
20231204,145700,393417945,2065,2065,2065,2065,0
20231204,145600,393417945,2065,2065,2065,2065,0
20231204,145500,393417945,2065,2065,2065,2065,10
20231204,145400,393397295,2060,2060,2060,2060,2343
20231204,145300,388570715,2055,2055,2055,2055,1
20231204,145200,388568660,2055,2055,2055,2055,0
20231204,145100,388568660,2055,2055,2055,2055,500
20231204,145000,387541160,2055,2055,2055,2055,8
20231204,144900,387524720,2055,2055,2055,2055,177
20231204,144800,387160985,2055,2055,2055,2055,402
20231204,144700,386334875,2055,2055,2055,2055,0
20231204,144600,386334875,2055,2055,2055,2055,0
20231204,144500,386334875,2055,2055,2055,2055,13
20231204,144400,386308160,2050,2050,2050,2050,0
20231204,144300,386308160,2050,2050,2050,2050,150
20231204,144200,386000660,2060,2060,2060,2060,0
20231204,144100,386000660,2060,2060,2060,2060,90
20231204,144000,385815260,2060,2060,2060,2060,103
20231204,143900,385603080,2060,2060,2060,2060,100
20231204,143800,385397080,2060,2060,2060,2060,0
20231204,143700,385397080,2060,2060,2060,2060,0
20231204,143600,385397080,2060,2060,2060,2060,0
20231204,143500,385397080,2060,2060,2060,2060,0
20231204,143400,385397080,2060,2055,2060,2055,550
20231204,143300,384264600,2050,2050,2050,2050,0
20231204,143200,384264600,2050,2050,2050,2050,0
20231204,143100,384264600,2050,2050,2050,2050,4108
20231204,143000,375843200,2060,2060,2060,2060,0
20231204,142900,375843200,2060,2060,2060,2060,20
20231204,142800,375802000,2060,2055,2060,2050,2669
20231204,142700,370320135,2055,2055,2055,2055,0
20231204,142600,370320135,2055,2055,2055,2055,70
20231204,142500,370176285,2060,2060,2060,2060,0
20231204,142400,370176285,2060,2060,2060,2060,0
20231204,142300,370176285,2060,2060,2060,2060,0
20231204,142200,370176285,2060,2060,2060,2060,0
20231204,142100,370176285,2060,2060,2060,2060,0
20231204,142000,370176285,2060,2060,2060,2060,74
20231204,141900,370023845,2060,2060,2060,2060,550
20231204,141800,368890845,2060,2060,2060,2060,0
20231204,141700,368890845,2060,2060,2060,2060,2
20231204,141600,368886725,2060,2060,2060,2060,0
20231204,141500,368886725,2060,2060,2060,2060,1
20231204,141400,368884665,2050,2060,2060,2050,1343
20231204,141300,366124395,2060,2060,2060,2060,50
20231204,141200,366021395,2070,2070,2070,2070,1770
20231204,141100,362357495,2070,2070,2070,2070,0
20231204,141000,362357495,2070,2070,2070,2070,0
20231204,140900,362357495,2070,2070,2070,2070,7
20231204,140800,362343005,2070,2070,2070,2070,0
20231204,140700,362343005,2070,2070,2070,2070,1
20231204,140600,362340935,2070,2070,2070,2070,0
20231204,140500,362340935,2070,2070,2070,2070,0
20231204,140400,362340935,2070,2070,2070,2070,0
20231204,140300,362340935,2070,2070,2070,2070,0
20231204,140200,362340935,2070,2070,2070,2070,0
20231204,140100,362340935,2070,2070,2070,2070,200
20231204,140000,361926935,2070,2070,2070,2070,5
20231204,135900,361916585,2055,2055,2055,2055,0
20231204,135800,361916585,2055,2055,2055,2055,0
20231204,135700,361916585,2055,2055,2055,2055,0
20231204,135600,361916585,2055,2055,2055,2055,200
20231204,135500,361505585,2055,2055,2055,2055,0
20231204,135400,361505585,2055,2055,2055,2055,0
20231204,135300,361505585,2055,2055,2055,2055,10
20231204,135200,361485035,2055,2055,2055,2055,0
20231204,135100,361485035,2055,2055,2055,2055,600
20231204,135000,360252035,2055,2060,2060,2055,505
20231204,134900,359214245,2060,2060,2060,2060,0
20231204,134800,359214245,2060,2060,2060,2060,643
20231204,134700,357889665,2060,2065,2065,2060,1607
20231204,134600,354579240,2070,2070,2070,2070,0
20231204,134500,354579240,2070,2070,2070,2070,1
20231204,134400,354577170,2070,2065,2070,2065,14
20231204,134300,354548235,2065,2065,2065,2065,0
20231204,134200,354548235,2065,2065,2065,2065,36
20231204,134100,354473895,2065,2065,2065,2065,0
20231204,134000,354473895,2065,2065,2065,2065,53
20231204,133900,354364450,2070,2070,2070,2070,0
20231204,133800,354364450,2070,2070,2070,2070,0
20231204,133700,354364450,2070,2070,2070,2070,0
20231204,133600,354364450,2070,2065,2070,2060,1149
20231204,133500,351988575,2065,2065,2065,2065,0
20231204,133400,351988575,2065,2065,2065,2065,0
20231204,133300,351988575,2065,2065,2065,2065,2
20231204,133200,351984445,2065,2065,2065,2065,37
20231204,133100,351908040,2060,2060,2060,2060,0
20231204,133000,351908040,2060,2060,2060,2060,12
20231204,132900,351883320,2070,2070,2070,2070,0
20231204,132800,351883320,2070,2070,2070,2070,0
20231204,132700,351883320,2070,2070,2070,2070,0
20231204,132600,351883320,2070,2070,2070,2070,0
20231204,132500,351883320,2070,2070,2070,2070,10
20231204,132400,351862620,2055,2055,2055,2055,0
20231204,132300,351862620,2055,2065,2065,2055,700
20231204,132200,350422945,2070,2070,2070,2070,300
20231204,132100,349801945,2070,2070,2070,2070,4
20231204,132000,349793665,2075,2075,2075,2075,0
20231204,131900,349793665,2075,2075,2075,2075,0
20231204,131800,349793665,2075,2075,2075,2075,0
20231204,131700,349793665,2075,2075,2075,2075,0
20231204,131600,349793665,2075,2075,2075,2075,1
20231204,131500,349791590,2080,2080,2080,2080,0
20231204,131400,349791590,2080,2080,2080,2080,0
20231204,131300,349791590,2080,2080,2080,2080,2
20231204,131200,349787430,2080,2080,2080,2080,0
20231204,131100,349787430,2080,2070,2090,2050,14371
20231204,131000,320140435,2070,2070,2070,2070,94
20231204,130900,319945855,2070,2070,2070,2070,0
20231204,130800,319945855,2070,2070,2070,2070,0
20231204,130700,319945855,2070,2070,2070,2070,194
20231204,130600,319544275,2070,2070,2070,2070,0
20231204,130500,319544275,2070,2070,2070,2070,0
20231204,130400,319544275,2070,2070,2070,2070,0
20231204,130300,319544275,2070,2070,2070,2070,0
20231204,130200,319544275,2070,2070,2070,2070,0
20231204,130100,319544275,2070,2070,2070,2070,0
20231204,130000,319544275,2070,2070,2070,2070,50
20231204,125900,319440775,2070,2070,2070,2070,0
20231204,125800,319440775,2070,2070,2070,2070,0
20231204,125700,319440775,2070,2070,2070,2070,0
20231204,125600,319440775,2070,2070,2070,2070,516
20231204,125500,318372655,2070,2070,2070,2070,17
20231204,125400,318337465,2070,2075,2075,2070,5220
20231204,125300,307530865,2080,2080,2080,2080,200
20231204,125200,307114865,2080,2080,2080,2080,0
20231204,125100,307114865,2080,2080,2080,2080,0
20231204,125000,307114865,2080,2080,2080,2080,0
20231204,124900,307114865,2080,2080,2080,2080,51
20231204,124800,307008785,2080,2080,2080,2080,0
20231204,124700,307008785,2080,2080,2080,2080,105
20231204,124600,306790385,2080,2080,2080,2080,0
20231204,124500,306790385,2080,2080,2080,2080,0
20231204,124400,306790385,2080,2080,2080,2080,10
20231204,124300,306769585,2080,2080,2080,2080,0
20231204,124200,306769585,2080,2080,2080,2080,0
20231204,124100,306769585,2080,2080,2080,2080,20
20231204,124000,306727985,2075,2075,2075,2075,0
20231204,123900,306727985,2075,2075,2075,2075,2732
20231204,123800,301059085,2075,2075,2075,2075,0
20231204,123700,301059085,2075,2075,2075,2075,647
20231204,123600,299716560,2080,2080,2080,2080,1088
20231204,123500,297453520,2080,2080,2080,2080,0
20231204,123400,297453520,2080,2080,2080,2080,0
20231204,123300,297453520,2080,2080,2080,2080,12
20231204,123200,297428560,2085,2085,2085,2085,0
20231204,123100,297428560,2085,2085,2085,2085,50
20231204,123000,297324310,2080,2080,2080,2080,1
20231204,122900,297322230,2080,2080,2080,2080,0
20231204,122800,297322230,2080,2080,2080,2080,1
20231204,122700,297320150,2080,2080,2080,2080,6
20231204,122600,297307670,2080,2080,2080,2080,0
20231204,122500,297307670,2080,2085,2085,2080,22
20231204,122400,297261860,2085,2085,2085,2085,6
20231204,122300,297249350,2070,2070,2070,2070,0
20231204,122200,297249350,2070,2070,2070,2070,0
20231204,122100,297249350,2070,2070,2070,2070,0
20231204,122000,297249350,2070,2070,2070,2070,10
20231204,121900,297228650,2070,2070,2070,2070,0
20231204,121800,297228650,2070,2070,2070,2070,0
20231204,121700,297228650,2070,2070,2070,2070,10
20231204,121600,297207950,2070,2070,2070,2070,133
20231204,121500,296932640,2065,2075,2075,2065,8562
20231204,121400,279202180,2080,2085,2085,2080,1407
20231204,121300,276275615,2085,2085,2085,2085,1111
20231204,121200,273959180,2090,2090,2090,2090,0
20231204,121100,273959180,2090,2090,2090,2090,0
20231204,121000,273959180,2090,2090,2090,2090,0
20231204,120900,273959180,2090,2090,2090,2090,0
20231204,120800,273959180,2090,2090,2090,2090,0
20231204,120700,273959180,2090,2090,2090,2090,0
20231204,120600,273959180,2090,2090,2090,2090,0
20231204,120500,273959180,2090,2090,2090,2090,15
20231204,120400,273927830,2090,2090,2090,2090,0
20231204,120300,273927830,2090,2090,2090,2090,5
20231204,120200,273917380,2090,2090,2090,2090,0
20231204,120100,273917380,2090,2090,2090,2090,2
20231204,120000,273913200,2090,2090,2090,2090,0
20231204,115900,273913200,2090,2090,2090,2090,0
20231204,115800,273913200,2090,2090,2090,2090,0
20231204,115700,273913200,2090,2090,2090,2090,0
20231204,115600,273913200,2090,2090,2090,2090,139
20231204,115500,273622690,2090,2090,2090,2090,0
20231204,115400,273622690,2090,2090,2090,2090,0
20231204,115300,273622690,2090,2090,2090,2090,20
20231204,115200,273580890,2090,2090,2090,2090,0
20231204,115100,273580890,2090,2090,2090,2090,2
20231204,115000,273576710,2090,2090,2090,2090,104
20231204,114900,273359350,2080,2080,2080,2080,0
20231204,114800,273359350,2080,2085,2085,2080,100
20231204,114700,273151260,2085,2085,2085,2085,0
20231204,114600,273151260,2085,2085,2085,2085,0
20231204,114500,273151260,2085,2085,2085,2085,0
20231204,114400,273151260,2085,2090,2090,2085,21
20231204,114300,273107375,2090,2090,2090,2090,0
20231204,114200,273107375,2090,2090,2090,2090,3303
20231204,114100,266204105,2090,2090,2090,2090,0
20231204,114000,266204105,2090,2090,2090,2090,1
20231204,113900,266202015,2090,2090,2090,2090,0
20231204,113800,266202015,2090,2090,2090,2090,7
20231204,113700,266187385,2090,2090,2090,2090,11
20231204,113600,266164395,2090,2090,2090,2090,54
20231204,113500,266051535,2090,2090,2090,2090,45
20231204,113400,265957485,2090,2090,2090,2090,0
20231204,113300,265957485,2090,2090,2090,2090,0
20231204,113200,265957485,2090,2090,2090,2090,500
20231204,113100,264912485,2090,2090,2090,2090,0
20231204,113000,264912485,2090,2090,2090,2090,36
20231204,112900,264837245,2090,2090,2090,2090,0
20231204,112800,264837245,2090,2090,2090,2090,94
20231204,112700,264640785,2085,2085,2085,2085,249
20231204,112600,264121620,2090,2090,2090,2090,0
20231204,112500,264121620,2090,2090,2090,2090,10
20231204,112400,264100720,2090,2090,2090,2090,123
20231204,112300,263843650,2090,2090,2090,2090,0
20231204,112200,263843650,2090,2090,2090,2090,20
20231204,112100,263801850,2090,2090,2090,2090,177
20231204,112000,263431920,2085,2090,2090,2085,451
20231204,111900,262491575,2085,2085,2085,2085,0
20231204,111800,262491575,2085,2085,2085,2085,0
20231204,111700,262491575,2085,2085,2085,2085,0
20231204,111600,262491575,2085,2090,2090,2085,44
20231204,111500,262399665,2090,2090,2090,2090,0
20231204,111400,262399665,2090,2090,2090,2090,0
20231204,111300,262399665,2090,2090,2090,2090,4
20231204,111200,262391305,2085,2085,2085,2085,0
20231204,111100,262391305,2085,2085,2085,2085,0
20231204,111000,262391305,2085,2085,2085,2085,0
20231204,110900,262391305,2085,2085,2085,2085,0
20231204,110800,262391305,2085,2085,2085,2085,0
20231204,110700,262391305,2085,2085,2085,2085,1
20231204,110600,262389220,2080,2080,2080,2080,50
20231204,110500,262285220,2080,2080,2080,2080,0
20231204,110400,262285220,2080,2080,2080,2080,0
20231204,110300,262285220,2080,2080,2080,2080,3003
20231204,110200,256038980,2080,2080,2080,2080,0
20231204,110100,256038980,2080,2080,2080,2080,0
20231204,110000,256038980,2080,2080,2080,2080,500
20231204,105900,254998980,2080,2080,2080,2080,145
20231204,105800,254697380,2080,2080,2080,2080,0
20231204,105700,254697380,2080,2080,2080,2080,0
20231204,105600,254697380,2080,2080,2080,2080,0
20231204,105500,254697380,2080,2080,2080,2080,0
20231204,105400,254697380,2080,2080,2080,2080,0
20231204,105300,254697380,2080,2080,2080,2080,0
20231204,105200,254697380,2080,2080,2080,2080,33
20231204,105100,254628740,2075,2075,2075,2075,0
20231204,105000,254628740,2075,2075,2075,2075,0
20231204,104900,254628740,2075,2090,2090,2075,5364
20231204,104800,243423440,2075,2080,2080,2075,1895
20231204,104700,239482070,2090,2090,2090,2090,500
20231204,104600,238437070,2090,2095,2095,2090,102
20231204,104500,238223880,2085,2085,2085,2085,500
20231204,104400,237181380,2095,2095,2095,2080,90
20231204,104300,236993925,2085,2095,2095,2085,1025
20231204,104200,234850790,2110,2110,2110,2110,410
20231204,104100,233985690,2110,2110,2110,2110,0
20231204,104000,233985690,2110,2110,2110,2110,0
20231204,103900,233985690,2110,2110,2110,2110,110
20231204,103800,233753590,2110,2110,2110,2110,0
20231204,103700,233753590,2110,2110,2110,2110,0
20231204,103600,233753590,2110,2110,2110,2110,15
20231204,103500,233721940,2120,2100,2120,2100,3000
20231204,103400,227380080,2100,2100,2100,2100,2
20231204,103300,227375880,2095,2095,2095,2095,0
20231204,103200,227375880,2095,2095,2095,2095,5
20231204,103100,227365405,2095,2095,2095,2095,500
20231204,103000,226317905,2095,2090,2095,2090,504
20231204,102900,225264525,2090,2090,2090,2090,0
20231204,102800,225264525,2090,2090,2090,2090,0
20231204,102700,225264525,2090,2090,2090,2090,20
20231204,102600,225222725,2090,2090,2090,2090,4
20231204,102500,225214365,2090,2085,2090,2085,49
20231204,102400,225112180,2085,2085,2085,2085,0
20231204,102300,225112180,2085,2085,2085,2085,17
20231204,102200,225076735,2085,2085,2085,2085,1500
20231204,102100,221949235,2075,2085,2090,2075,1522
20231204,102000,218790445,2085,2085,2085,2085,19
20231204,101900,218750830,2090,2085,2090,2080,5826
20231204,101800,206632440,2090,2095,2095,2085,4464
20231204,101700,197308210,2105,2105,2105,2105,0
20231204,101600,197308210,2105,2105,2105,2105,0
20231204,101500,197308210,2105,2105,2105,2105,100
20231204,101400,197097710,2125,2125,2125,2125,0
20231204,101300,197097710,2125,2125,2125,2125,0
20231204,101200,197097710,2125,2125,2125,2125,0
20231204,101100,197097710,2125,2125,2125,2125,0
20231204,101000,197097710,2125,2125,2125,2125,0
20231204,100900,197097710,2125,2125,2125,2125,0
20231204,100800,197097710,2125,2125,2125,2125,0
20231204,100700,197097710,2125,2125,2125,2125,0
20231204,100600,197097710,2125,2125,2125,2125,0
20231204,100500,197097710,2125,2100,2125,2090,610
20231204,100400,195813950,2125,2105,2125,2085,3127
20231204,100300,189246825,2105,2105,2105,2105,671
20231204,100200,187834370,2105,2105,2105,2105,0
20231204,100100,187834370,2105,2105,2105,2105,0
20231204,100000,187834370,2105,2105,2105,2105,0
20231204,095900,187834370,2105,2105,2105,2105,1
20231204,095800,187832265,2105,2105,2105,2105,0
20231204,095700,187832265,2105,2105,2105,2100,491
20231204,095600,186799400,2105,2100,2105,2100,102
20231204,095500,186584965,2095,2095,2095,2095,18
20231204,095400,186547255,2095,2095,2095,2095,0
20231204,095300,186547255,2095,2095,2095,2095,357
20231204,095200,185799340,2095,2095,2095,2095,145
20231204,095100,185495565,2100,2100,2100,2100,146
20231204,095000,185188965,2100,2105,2105,2100,210
20231204,094900,184747915,2100,2100,2100,2100,2930
20231204,094800,178594915,2100,2100,2100,2100,1000
20231204,094700,176494915,2105,2090,2105,2080,7804
20231204,094600,160208165,2090,2090,2090,2090,0
20231204,094500,160208165,2090,2090,2090,2090,0
20231204,094400,160208165,2090,2100,2100,2090,495
20231204,094300,159173605,2095,2105,2105,2095,13
20231204,094200,159146305,2105,2105,2105,2105,857
20231204,094100,157342320,2105,2105,2105,2105,16
20231204,094000,157308640,2105,2100,2105,2100,18
20231204,093900,157270770,2100,2095,2100,2095,17
20231204,093800,157235150,2095,2095,2095,2095,10
20231204,093700,157214200,2090,2090,2090,2090,0
20231204,093600,157214200,2090,2085,2090,2085,1395
20231204,093500,154300160,2080,2085,2085,2080,387
20231204,093400,153493270,2090,2105,2105,2090,6963
20231204,093300,138934655,2105,2105,2105,2105,0
20231204,093200,138934655,2105,2105,2105,2105,4
20231204,093100,138926235,2105,2105,2105,2105,0
20231204,093000,138926235,2105,2105,2105,2105,1
20231204,092900,138924130,2105,2095,2105,2090,1104
20231204,092800,136613710,2115,2115,2115,2115,21
20231204,092700,136569295,2115,2115,2115,2115,4
20231204,092600,136560835,2115,2115,2115,2115,3
20231204,092500,136554490,2095,2095,2095,2095,296
20231204,092400,135934370,2085,2085,2085,2085,0
20231204,092300,135934370,2085,2085,2085,2085,0
20231204,092200,135934370,2085,2100,2100,2085,9000
20231204,092100,117122930,2095,2120,2120,2095,9004
20231204,092000,98240055,2120,2120,2120,2120,0
20231204,091900,98240055,2120,2120,2120,2120,8
20231204,091800,98223095,2120,2110,2120,2100,221
20231204,091700,97755790,2115,2115,2115,2115,1
20231204,091600,97753675,2100,2100,2100,2100,0
20231204,091500,97753675,2100,2115,2115,2100,823
20231204,091400,96025165,2115,2115,2115,2115,763
20231204,091300,94411420,2100,2100,2100,2100,0
20231204,091200,94411420,2100,2100,2100,2100,0
20231204,091100,94411420,2100,2100,2100,2100,2530
20231204,091000,89098420,2100,2105,2105,2100,9892
20231204,090900,68309775,2105,2120,2120,2105,7039
20231204,090800,53454565,2110,2110,2110,2110,2069
20231204,090700,49088975,2115,2120,2120,2115,2539
20231204,090600,43711830,2125,2125,2125,2125,525
20231204,090500,42596205,2125,2140,2140,2125,571
20231204,090400,41381630,2140,2115,2140,2115,1717
20231204,090300,37746745,2120,2130,2155,2120,3634
20231204,090200,29961095,2135,2120,2135,2110,6345
20231204,090100,16544000,2120,2115,2195,2105,2545
20231204,090000,11080535,2115,2095,2115,2095,5289