stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203800,635842425,2530,2530,2530,2530,18004
20231204,203700,635842425,2530,2530,2530,2530,0
20231204,203600,635842425,2530,2530,2530,2530,0
20231204,203500,635842425,2530,2530,2530,2530,0
20231204,203400,635842425,2530,2530,2530,2530,0
20231204,203300,635842425,2530,2530,2530,2530,0
20231204,203200,635842425,2530,2530,2530,2530,0
20231204,203100,635842425,2530,2530,2530,2530,0
20231204,203000,635842425,2530,2530,2530,2530,0
20231204,202900,635842425,2530,2530,2530,2530,0
20231204,202800,635842425,2530,2530,2530,2530,0
20231204,202700,635842425,2530,2530,2530,2530,0
20231204,202600,635842425,2530,2530,2530,2530,0
20231204,202500,635842425,2530,2530,2530,2530,0
20231204,202400,635842425,2530,2530,2530,2530,0
20231204,202300,635842425,2530,2530,2530,2530,0
20231204,202200,635842425,2530,2530,2530,2530,0
20231204,202100,635842425,2530,2530,2530,2530,0
20231204,202000,635842425,2530,2530,2530,2530,0
20231204,201900,635842425,2530,2530,2530,2530,0
20231204,201800,635842425,2530,2530,2530,2530,0
20231204,201700,635842425,2530,2530,2530,2530,0
20231204,201600,635842425,2530,2530,2530,2530,0
20231204,201500,635842425,2530,2530,2530,2530,0
20231204,201400,635842425,2530,2530,2530,2530,0
20231204,201300,635842425,2530,2530,2530,2530,0
20231204,201200,635842425,2530,2530,2530,2530,0
20231204,201100,635842425,2530,2530,2530,2530,0
20231204,201000,635842425,2530,2530,2530,2530,0
20231204,200900,635842425,2530,2530,2530,2530,0
20231204,200800,635842425,2530,2530,2530,2530,18004
20231204,200700,635842425,2530,2530,2530,2530,0
20231204,200600,635842425,2530,2530,2530,2530,0
20231204,200500,635842425,2530,2530,2530,2530,0
20231204,200400,635842425,2530,2530,2530,2530,0
20231204,200300,635842425,2530,2530,2530,2530,0
20231204,200200,635842425,2530,2530,2530,2530,0
20231204,200100,635842425,2530,2530,2530,2530,0
20231204,200000,635842425,2530,2530,2530,2530,0
20231204,195900,635842425,2530,2530,2530,2530,0
20231204,195800,635842425,2530,2530,2530,2530,0
20231204,195700,635842425,2530,2530,2530,2530,0
20231204,195600,635842425,2530,2530,2530,2530,0
20231204,195500,635842425,2530,2530,2530,2530,0
20231204,195400,635842425,2530,2530,2530,2530,0
20231204,195300,635842425,2530,2530,2530,2530,0
20231204,195200,635842425,2530,2530,2530,2530,0
20231204,195100,635842425,2530,2530,2530,2530,0
20231204,195000,635842425,2530,2530,2530,2530,0
20231204,194900,635842425,2530,2530,2530,2530,0
20231204,194800,635842425,2530,2530,2530,2530,0
20231204,194700,635842425,2530,2530,2530,2530,0
20231204,194600,635842425,2530,2530,2530,2530,0
20231204,194500,635842425,2530,2530,2530,2530,0
20231204,194400,635842425,2530,2530,2530,2530,0
20231204,194300,635842425,2530,2530,2530,2530,0
20231204,194200,635842425,2530,2530,2530,2530,0
20231204,194100,635842425,2530,2530,2530,2530,0
20231204,194000,635842425,2530,2530,2530,2530,0
20231204,193900,635842425,2530,2530,2530,2530,0
20231204,193800,635842425,2530,2530,2530,2530,18004
20231204,193700,635842425,2530,2530,2530,2530,0
20231204,193600,635842425,2530,2530,2530,2530,0
20231204,193500,635842425,2530,2530,2530,2530,0
20231204,193400,635842425,2530,2530,2530,2530,0
20231204,193300,635842425,2530,2530,2530,2530,0
20231204,193200,635842425,2530,2530,2530,2530,0
20231204,193100,635842425,2530,2530,2530,2530,0
20231204,193000,635842425,2530,2530,2530,2530,0
20231204,192900,635842425,2530,2530,2530,2530,0
20231204,192800,635842425,2530,2530,2530,2530,0
20231204,192700,635842425,2530,2530,2530,2530,0
20231204,192600,635842425,2530,2530,2530,2530,0
20231204,192500,635842425,2530,2530,2530,2530,0
20231204,192400,635842425,2530,2530,2530,2530,0
20231204,192300,635842425,2530,2530,2530,2530,0
20231204,192200,635842425,2530,2530,2530,2530,0
20231204,192100,635842425,2530,2530,2530,2530,0
20231204,192000,635842425,2530,2530,2530,2530,0
20231204,191900,635842425,2530,2530,2530,2530,0
20231204,191800,635842425,2530,2530,2530,2530,0
20231204,191700,635842425,2530,2530,2530,2530,0
20231204,191600,635842425,2530,2530,2530,2530,0
20231204,191500,635842425,2530,2530,2530,2530,0
20231204,191400,635842425,2530,2530,2530,2530,0
20231204,191300,635842425,2530,2530,2530,2530,0
20231204,191200,635842425,2530,2530,2530,2530,0
20231204,191100,635842425,2530,2530,2530,2530,0
20231204,191000,635842425,2530,2530,2530,2530,0
20231204,190900,635842425,2530,2530,2530,2530,0
20231204,190800,635842425,2530,2530,2530,2530,18004
20231204,190700,635842425,2530,2530,2530,2530,0
20231204,190600,635842425,2530,2530,2530,2530,0
20231204,190500,635842425,2530,2530,2530,2530,0
20231204,190400,635842425,2530,2530,2530,2530,0
20231204,190300,635842425,2530,2530,2530,2530,0
20231204,190200,635842425,2530,2530,2530,2530,0
20231204,190100,635842425,2530,2530,2530,2530,0
20231204,190000,635842425,2530,2530,2530,2530,0
20231204,185900,635842425,2530,2530,2530,2530,0
20231204,185800,635842425,2530,2530,2530,2530,0
20231204,185700,635842425,2530,2530,2530,2530,0
20231204,185600,635842425,2530,2530,2530,2530,0
20231204,185500,635842425,2530,2530,2530,2530,0
20231204,185400,635842425,2530,2530,2530,2530,0
20231204,185300,635842425,2530,2530,2530,2530,0
20231204,185200,635842425,2530,2530,2530,2530,0
20231204,185100,635842425,2530,2530,2530,2530,0
20231204,185000,635842425,2530,2530,2530,2530,0
20231204,184900,635842425,2530,2530,2530,2530,0
20231204,184800,635842425,2530,2530,2530,2530,0
20231204,184700,635842425,2530,2530,2530,2530,0
20231204,184600,635842425,2530,2530,2530,2530,0
20231204,184500,635842425,2530,2530,2530,2530,0
20231204,184400,635842425,2530,2530,2530,2530,0
20231204,184300,635842425,2530,2530,2530,2530,0
20231204,184200,635842425,2530,2530,2530,2530,0
20231204,184100,635842425,2530,2530,2530,2530,0
20231204,184000,635842425,2530,2530,2530,2530,0
20231204,183900,635842425,2530,2530,2530,2530,0
20231204,183800,635842425,2530,2530,2530,2530,18004
20231204,183700,635842425,2530,2530,2530,2530,0
20231204,183600,635842425,2530,2530,2530,2530,0
20231204,183500,635842425,2530,2530,2530,2530,0
20231204,183400,635842425,2530,2530,2530,2530,0
20231204,183300,635842425,2530,2530,2530,2530,0
20231204,183200,635842425,2530,2530,2530,2530,0
20231204,183100,635842425,2530,2530,2530,2530,0
20231204,183000,635842425,2530,2530,2530,2530,0
20231204,182900,635842425,2530,2530,2530,2530,0
20231204,182800,635842425,2530,2530,2530,2530,0
20231204,182700,635842425,2530,2530,2530,2530,0
20231204,182600,635842425,2530,2530,2530,2530,0
20231204,182500,635842425,2530,2530,2530,2530,0
20231204,182400,635842425,2530,2530,2530,2530,0
20231204,182300,635842425,2530,2530,2530,2530,0
20231204,182200,635842425,2530,2530,2530,2530,0
20231204,182100,635842425,2530,2530,2530,2530,0
20231204,182000,635842425,2530,2530,2530,2530,0
20231204,181900,635842425,2530,2530,2530,2530,0
20231204,181800,635842425,2530,2530,2530,2530,0
20231204,181700,635842425,2530,2530,2530,2530,0
20231204,181600,635842425,2530,2530,2530,2530,0
20231204,181500,635842425,2530,2530,2530,2530,0
20231204,181400,635842425,2530,2530,2530,2530,0
20231204,181300,635842425,2530,2530,2530,2530,0
20231204,181200,635842425,2530,2530,2530,2530,0
20231204,181100,635842425,2530,2530,2530,2530,0
20231204,181000,635842425,2530,2530,2530,2530,0
20231204,180900,635842425,2530,2530,2530,2530,0
20231204,180800,635842425,2530,2530,2530,2530,18004
20231204,180700,635842425,2530,2530,2530,2530,0
20231204,180600,635842425,2530,2530,2530,2530,0
20231204,180500,635842425,2530,2530,2530,2530,0
20231204,180400,635842425,2530,2530,2530,2530,0
20231204,180300,635842425,2530,2530,2530,2530,0
20231204,180200,635842425,2530,2530,2530,2530,0
20231204,180100,635842425,2530,2530,2530,2530,0
20231204,180000,635842425,2530,2530,2530,2530,0
20231204,175900,635842425,2530,2530,2530,2530,0
20231204,175800,635842425,2530,2530,2530,2530,0
20231204,175700,635842425,2530,2530,2530,2530,0
20231204,175600,635842425,2530,2530,2530,2530,0
20231204,175500,635842425,2530,2530,2530,2530,0
20231204,175400,635842425,2530,2530,2530,2530,0
20231204,175300,635842425,2530,2530,2530,2530,0
20231204,175200,635842425,2530,2530,2530,2530,0
20231204,175100,635842425,2530,2530,2530,2530,0
20231204,175000,635842425,2530,2530,2530,2530,0
20231204,174900,635842425,2530,2530,2530,2530,0
20231204,174800,635842425,2530,2530,2530,2530,0
20231204,174700,635842425,2530,2530,2530,2530,0
20231204,174600,635842425,2530,2530,2530,2530,0
20231204,174500,635842425,2530,2530,2530,2530,0
20231204,174400,635842425,2530,2530,2530,2530,0
20231204,174300,635842425,2530,2530,2530,2530,0
20231204,174200,635842425,2530,2530,2530,2530,0
20231204,174100,635842425,2530,2530,2530,2530,0
20231204,174000,635842425,2530,2530,2530,2530,0
20231204,173900,635842425,2530,2530,2530,2530,0
20231204,173800,635842425,2530,2530,2530,2530,18004
20231204,173700,635842425,2530,2530,2530,2530,0
20231204,173600,635842425,2530,2530,2530,2530,0
20231204,173500,635842425,2530,2530,2530,2530,0
20231204,173400,635842425,2530,2530,2530,2530,0
20231204,173300,635842425,2530,2530,2530,2530,0
20231204,173200,635842425,2530,2530,2530,2530,0
20231204,173100,635842425,2530,2530,2530,2530,0
20231204,173000,635842425,2530,2530,2530,2530,0
20231204,172900,635842425,2530,2530,2530,2530,0
20231204,172800,635842425,2530,2530,2530,2530,0
20231204,172700,635842425,2530,2530,2530,2530,0
20231204,172600,635842425,2530,2530,2530,2530,0
20231204,172500,635842425,2530,2530,2530,2530,0
20231204,172400,635842425,2530,2530,2530,2530,0
20231204,172300,635842425,2530,2530,2530,2530,0
20231204,172200,635842425,2530,2530,2530,2530,0
20231204,172100,635842425,2530,2530,2530,2530,0
20231204,172000,635842425,2530,2530,2530,2530,0
20231204,171900,635842425,2530,2530,2530,2530,0
20231204,171800,635842425,2530,2530,2530,2530,0
20231204,171700,635842425,2530,2530,2530,2530,0
20231204,171600,635842425,2530,2530,2530,2530,0
20231204,171500,635842425,2530,2530,2530,2530,0
20231204,171400,635842425,2530,2530,2530,2530,0
20231204,171300,635842425,2530,2530,2530,2530,0
20231204,171200,635842425,2530,2530,2530,2530,0
20231204,171100,635842425,2530,2530,2530,2530,0
20231204,171000,635842425,2530,2530,2530,2530,0
20231204,170900,635842425,2530,2530,2530,2530,0
20231204,170800,635842425,2530,2530,2530,2530,18004
20231204,170700,635842425,2530,2530,2530,2530,0
20231204,170600,635842425,2530,2530,2530,2530,0
20231204,170500,635842425,2530,2530,2530,2530,0
20231204,170400,635842425,2530,2530,2530,2530,0
20231204,170300,635842425,2530,2530,2530,2530,0
20231204,170200,635842425,2530,2530,2530,2530,0
20231204,170100,635842425,2530,2530,2530,2530,0
20231204,170000,635842425,2530,2530,2530,2530,0
20231204,165900,635842425,2530,2530,2530,2530,0
20231204,165800,635842425,2530,2530,2530,2530,0
20231204,165700,635842425,2530,2530,2530,2530,0
20231204,165600,635842425,2530,2530,2530,2530,0
20231204,165500,635842425,2530,2530,2530,2530,0
20231204,165400,635842425,2530,2530,2530,2530,0
20231204,165300,635842425,2530,2530,2530,2530,0
20231204,165200,635842425,2530,2530,2530,2530,0
20231204,165100,635842425,2530,2530,2530,2530,0
20231204,165000,635842425,2530,2530,2530,2530,0
20231204,164900,635842425,2530,2530,2530,2530,0
20231204,164800,635842425,2530,2530,2530,2530,0
20231204,164700,635842425,2530,2530,2530,2530,0
20231204,164600,635842425,2530,2530,2530,2530,0
20231204,164500,635842425,2530,2530,2530,2530,0
20231204,164400,635842425,2530,2530,2530,2530,0
20231204,164300,635842425,2530,2530,2530,2530,0
20231204,164200,635842425,2530,2530,2530,2530,0
20231204,164100,635842425,2530,2530,2530,2530,0
20231204,164000,635842425,2530,2530,2530,2530,0
20231204,163900,635842425,2530,2530,2530,2530,0
20231204,163800,635842425,2530,2530,2530,2530,18004
20231204,163700,635842425,2530,2530,2530,2530,0
20231204,163600,635842425,2530,2530,2530,2530,0
20231204,163500,635842425,2530,2530,2530,2530,0
20231204,163400,635842425,2530,2530,2530,2530,0
20231204,163300,635842425,2530,2530,2530,2530,0
20231204,163200,635842425,2530,2530,2530,2530,0
20231204,163100,635842425,2530,2530,2530,2530,0
20231204,163000,635842425,2530,2530,2530,2530,0
20231204,162900,635842425,2530,2530,2530,2530,0
20231204,162800,635842425,2530,2530,2530,2530,0
20231204,162700,635842425,2530,2530,2530,2530,0
20231204,162600,635842425,2530,2530,2530,2530,0
20231204,162500,635842425,2530,2530,2530,2530,0
20231204,162400,635842425,2530,2530,2530,2530,0
20231204,162300,635842425,2530,2530,2530,2530,0
20231204,162200,635842425,2530,2530,2530,2530,0
20231204,162100,635842425,2530,2530,2530,2530,0
20231204,162000,635842425,2530,2530,2530,2530,0
20231204,161900,635842425,2530,2530,2530,2530,0
20231204,161800,635842425,2530,2530,2530,2530,0
20231204,161700,635842425,2530,2530,2530,2530,0
20231204,161600,635842425,2530,2530,2530,2530,0
20231204,161500,635842425,2530,2530,2530,2530,0
20231204,161400,635842425,2530,2530,2530,2530,0
20231204,161300,635842425,2530,2530,2530,2530,0
20231204,161200,635842425,2530,2530,2530,2530,0
20231204,161100,635842425,2530,2530,2530,2530,0
20231204,161000,635842425,2530,2530,2530,2530,0
20231204,160900,635842425,2530,2530,2530,2530,0
20231204,160800,635842425,2530,2530,2530,2530,18004
20231204,160700,635842425,2530,2530,2530,2530,0
20231204,160600,635842425,2530,2530,2530,2530,0
20231204,160500,635842425,2530,2530,2530,2530,0
20231204,160400,635842425,2530,2530,2530,2530,0
20231204,160300,635842425,2530,2530,2530,2530,0
20231204,160200,635842425,2530,2530,2530,2530,0
20231204,160100,635842425,2530,2530,2530,2530,0
20231204,160000,635842425,2530,2530,2530,2530,0
20231204,155900,635842425,2530,2530,2530,2530,0
20231204,155800,635842425,2530,2530,2530,2530,0
20231204,155700,635842425,2530,2530,2530,2530,0
20231204,155600,635842425,2530,2530,2530,2530,0
20231204,155500,635842425,2530,2530,2530,2530,0
20231204,155400,635842425,2530,2530,2530,2530,0
20231204,155300,635842425,2530,2530,2530,2530,0
20231204,155200,635842425,2530,2530,2530,2530,0
20231204,155100,635842425,2530,2530,2530,2530,0
20231204,155000,635842425,2530,2530,2530,2530,0
20231204,154900,635842425,2530,2530,2530,2530,0
20231204,154800,635842425,2530,2530,2530,2530,0
20231204,154700,635842425,2530,2530,2530,2530,0
20231204,154600,635842425,2530,2530,2530,2530,0
20231204,154500,635842425,2530,2530,2530,2530,0
20231204,154400,635842425,2530,2530,2530,2530,0
20231204,154300,635842425,2530,2530,2530,2530,0
20231204,154200,635842425,2530,2530,2530,2530,0
20231204,154100,635842425,2530,2530,2530,2530,0
20231204,154000,635842425,2530,2530,2530,2530,0
20231204,153900,635842425,2530,2530,2530,2530,0
20231204,153800,635842425,2530,2530,2530,2530,18004
20231204,153700,635842425,2530,2530,2530,2530,0
20231204,153600,635842425,2530,2530,2530,2530,0
20231204,153500,635842425,2530,2530,2530,2530,0
20231204,153400,635842425,2530,2530,2530,2530,0
20231204,153300,635842425,2530,2530,2530,2530,0
20231204,153200,635842425,2530,2530,2530,2530,0
20231204,153100,635842425,2530,2530,2530,2530,0
20231204,153000,635842425,2530,2530,2530,2530,18004
20231204,152900,590292305,2535,2535,2535,2535,0
20231204,152800,590292305,2535,2535,2535,2535,0
20231204,152700,590292305,2535,2535,2535,2535,0
20231204,152600,590292305,2535,2535,2535,2535,0
20231204,152500,590292305,2535,2535,2535,2535,0
20231204,152400,590292305,2535,2535,2535,2535,0
20231204,152300,590292305,2535,2535,2535,2535,0
20231204,152200,590292305,2535,2535,2535,2535,0
20231204,152100,590292305,2535,2535,2535,2535,0
20231204,152000,590292305,2535,2535,2535,2535,0
20231204,151900,590292305,2535,2550,2550,2535,3477
20231204,151800,581445815,2550,2550,2550,2550,105
20231204,151700,581178065,2550,2550,2550,2540,8
20231204,151600,581157685,2540,2545,2545,2540,3625
20231204,151500,571939255,2550,2545,2550,2545,102
20231204,151400,571679160,2550,2550,2550,2550,0
20231204,151300,571679160,2550,2550,2550,2550,20
20231204,151200,571628160,2545,2550,2550,2545,50
20231204,151100,571500895,2545,2545,2545,2545,100
20231204,151000,571246395,2550,2550,2550,2550,246
20231204,150900,570619095,2550,2550,2550,2550,10
20231204,150800,570593595,2550,2545,2550,2545,643
20231204,150700,568956695,2550,2550,2550,2550,20
20231204,150600,568905695,2550,2540,2550,2540,32
20231204,150500,568824405,2540,2545,2550,2540,303
20231204,150400,568053265,2550,2550,2550,2550,0
20231204,150300,568053265,2550,2550,2550,2550,80
20231204,150200,567849265,2550,2550,2550,2550,20
20231204,150100,567798265,2550,2550,2550,2550,0
20231204,150000,567798265,2550,2550,2550,2550,0
20231204,145900,567798265,2550,2550,2550,2550,0
20231204,145800,567798265,2550,2550,2550,2550,78
20231204,145700,567599365,2550,2550,2550,2550,3434
20231204,145600,558842665,2550,2550,2550,2550,80
20231204,145500,558638665,2545,2545,2545,2545,1001
20231204,145400,556091120,2550,2550,2550,2550,804
20231204,145300,554040920,2555,2555,2555,2555,9
20231204,145200,554017925,2555,2555,2555,2555,0
20231204,145100,554017925,2555,2555,2555,2555,0
20231204,145000,554017925,2555,2555,2555,2555,10
20231204,144900,553992375,2555,2555,2560,2555,106
20231204,144800,553721535,2555,2555,2555,2555,2648
20231204,144700,546955895,2555,2555,2555,2555,0
20231204,144600,546955895,2555,2550,2555,2550,702
20231204,144500,545164705,2545,2545,2545,2545,164
20231204,144400,544747325,2545,2545,2545,2545,0
20231204,144300,544747325,2545,2540,2545,2540,5
20231204,144200,544734615,2550,2550,2550,2550,0
20231204,144100,544734615,2550,2540,2550,2540,5
20231204,144000,544721905,2550,2550,2550,2550,0
20231204,143900,544721905,2550,2550,2550,2550,9
20231204,143800,544698955,2550,2545,2550,2545,183
20231204,143700,544233030,2545,2545,2545,2545,0
20231204,143600,544233030,2545,2545,2545,2545,2
20231204,143500,544227940,2540,2540,2540,2540,50
20231204,143400,544100940,2540,2540,2540,2540,200
20231204,143300,543592940,2540,2545,2545,2540,51
20231204,143200,543463395,2540,2540,2540,2540,59
20231204,143100,543313535,2545,2540,2545,2540,347
20231204,143000,542432140,2540,2540,2540,2540,283
20231204,142900,541713320,2540,2540,2540,2540,407
20231204,142800,540679540,2540,2540,2540,2540,199
20231204,142700,540174080,2545,2540,2545,2540,11
20231204,142600,540146135,2540,2540,2540,2540,489
20231204,142500,538904075,2545,2540,2545,2540,1452
20231204,142400,535215985,2545,2545,2545,2545,65
20231204,142300,535050560,2550,2545,2550,2540,1635
20231204,142200,530896695,2545,2545,2550,2545,334
20231204,142100,530046660,2550,2540,2550,2540,2115
20231204,142000,524665940,2540,2540,2540,2540,195
20231204,141900,524170640,2545,2540,2545,2540,10
20231204,141800,524145230,2540,2545,2545,2540,171
20231204,141700,523710885,2540,2540,2540,2535,612
20231204,141600,522157540,2540,2540,2540,2540,1091
20231204,141500,519386400,2545,2540,2545,2540,700
20231204,141400,517608380,2545,2540,2545,2540,3
20231204,141300,517600755,2540,2535,2540,2535,978
20231204,141200,515117570,2540,2540,2540,2540,2
20231204,141100,515112490,2535,2535,2535,2535,232
20231204,141000,514524370,2540,2535,2540,2535,295
20231204,140900,513776540,2535,2535,2535,2535,196
20231204,140800,513279680,2540,2535,2540,2535,7
20231204,140700,513261925,2535,2540,2540,2535,173
20231204,140600,512823360,2535,2540,2540,2535,44
20231204,140500,512711605,2535,2535,2535,2535,0
20231204,140400,512711605,2535,2535,2535,2535,490
20231204,140300,511469455,2540,2540,2540,2540,66
20231204,140200,511301815,2540,2540,2540,2540,87
20231204,140100,511080835,2540,2540,2540,2540,495
20231204,140000,509823535,2540,2545,2545,2540,12
20231204,135900,509793045,2540,2535,2540,2535,1056
20231204,135800,507113740,2535,2535,2535,2535,383
20231204,135700,506142835,2535,2535,2535,2535,0
20231204,135600,506142835,2535,2535,2535,2535,165
20231204,135500,505724560,2540,2535,2540,2535,321
20231204,135400,504910325,2535,2535,2535,2535,0
20231204,135300,504910325,2535,2540,2540,2535,790
20231204,135200,502907645,2535,2535,2535,2535,0
20231204,135100,502907645,2535,2535,2535,2535,0
20231204,135000,502907645,2535,2535,2535,2535,34
20231204,134900,502821455,2545,2540,2545,2540,202
20231204,134800,502308370,2545,2540,2545,2540,295
20231204,134700,501559065,2540,2540,2540,2540,196
20231204,134600,501061225,2545,2545,2545,2545,0
20231204,134500,501061225,2545,2540,2545,2540,186
20231204,134400,500588780,2545,2540,2545,2540,198
20231204,134300,500085855,2545,2545,2545,2545,743
20231204,134200,498194920,2545,2540,2545,2540,196
20231204,134100,497697075,2540,2540,2540,2540,779
20231204,134000,495718415,2540,2540,2540,2540,531
20231204,133900,494369675,2540,2540,2540,2540,294
20231204,133800,493622915,2540,2540,2540,2540,225
20231204,133700,493051415,2545,2545,2545,2545,1
20231204,133600,493048870,2540,2540,2545,2540,1547
20231204,133500,489116225,2545,2540,2545,2540,260
20231204,133400,488455755,2545,2540,2545,2540,1210
20231204,133300,485379610,2545,2540,2545,2535,1140
20231204,133200,482488455,2545,2545,2545,2545,0
20231204,133100,482488455,2545,2545,2545,2545,334
20231204,133000,481638425,2550,2550,2550,2550,0
20231204,132900,481638425,2550,2545,2550,2545,229
20231204,132800,481055610,2550,2545,2550,2545,168
20231204,132700,480627820,2545,2545,2545,2545,523
20231204,132600,479296785,2540,2535,2540,2535,27
20231204,132500,479228220,2535,2535,2535,2535,490
20231204,132400,477986070,2535,2535,2535,2535,0
20231204,132300,477986070,2535,2535,2535,2535,751
20231204,132200,476082285,2535,2535,2535,2535,212
20231204,132100,475544865,2540,2540,2540,2540,74
20231204,132000,475356905,2540,2535,2540,2535,493
20231204,131900,474106150,2545,2540,2545,2540,197
20231204,131800,473605765,2535,2535,2535,2535,169
20231204,131700,473177350,2530,2530,2530,2530,643
20231204,131600,471550560,2535,2535,2535,2535,225
20231204,131500,470980185,2545,2545,2545,2545,0
20231204,131400,470980185,2545,2545,2545,2545,1
20231204,131300,470977640,2540,2535,2540,2535,535
20231204,131200,469619265,2540,2535,2540,2535,292
20231204,131100,468879040,2545,2545,2545,2545,0
20231204,131000,468879040,2545,2545,2545,2545,17
20231204,130900,468835775,2545,2545,2545,2530,6146
20231204,130800,453247955,2550,2550,2550,2550,1
20231204,130700,453245405,2545,2545,2545,2545,65
20231204,130600,453079980,2540,2545,2545,2540,407
20231204,130500,452045020,2545,2540,2545,2540,961
20231204,130400,449600260,2545,2540,2545,2540,244
20231204,130300,448980490,2545,2540,2545,2535,5901
20231204,130200,434016705,2545,2545,2545,2545,1
20231204,130100,434014160,2540,2545,2545,2540,157
20231204,130000,433615375,2540,2540,2540,2540,2
20231204,125900,433610295,2540,2540,2545,2540,701
20231204,125800,431829745,2540,2540,2540,2540,990
20231204,125700,429315145,2545,2540,2545,2540,2
20231204,125600,429310060,2545,2535,2545,2535,546
20231204,125500,427924020,2540,2540,2540,2540,0
20231204,125400,427924020,2540,2540,2545,2535,930
20231204,125300,425561935,2540,2540,2540,2540,0
20231204,125200,425561935,2540,2535,2540,2535,432
20231204,125100,424466810,2535,2530,2535,2530,5
20231204,125000,424454155,2530,2530,2530,2530,157
20231204,124900,424056945,2535,2535,2535,2535,540
20231204,124800,422688045,2530,2530,2530,2530,320
20231204,124700,421878445,2530,2530,2530,2530,294
20231204,124600,421134625,2530,2530,2530,2530,196
20231204,124500,420638745,2530,2530,2530,2530,0
20231204,124400,420638745,2530,2535,2535,2530,179
20231204,124300,420185835,2535,2535,2535,2535,4
20231204,124200,420175695,2535,2535,2535,2535,324
20231204,124100,419354355,2530,2530,2530,2530,783
20231204,124000,417373365,2530,2530,2530,2530,0
20231204,123900,417373365,2530,2530,2530,2530,171
20231204,123800,416940735,2530,2530,2530,2530,294
20231204,123700,416196915,2530,2530,2530,2530,209
20231204,123600,415668145,2530,2530,2530,2530,18
20231204,123500,415622605,2535,2535,2535,2535,166
20231204,123400,415201795,2535,2535,2535,2535,195
20231204,123300,414707470,2540,2540,2540,2540,0
20231204,123200,414707470,2540,2540,2540,2535,329
20231204,123100,413872950,2540,2540,2540,2535,212
20231204,123000,413335515,2540,2535,2540,2535,490
20231204,122900,412093360,2530,2540,2540,2530,1248
20231204,122800,408924410,2545,2530,2545,2530,2936
20231204,122700,401475635,2530,2530,2530,2530,294
20231204,122600,400731815,2530,2535,2535,2530,203
20231204,122500,400218215,2535,2530,2535,2530,388
20231204,122400,399236380,2530,2530,2530,2530,229
20231204,122300,398657010,2530,2530,2530,2530,77
20231204,122200,398462200,2530,2530,2530,2525,571
20231204,122100,397019965,2530,2530,2530,2530,572
20231204,122000,395572805,2530,2530,2530,2530,0
20231204,121900,395572805,2530,2530,2530,2530,490
20231204,121800,394333105,2530,2530,2530,2530,380
20231204,121700,393371705,2530,2530,2530,2530,167
20231204,121600,392949195,2530,2530,2530,2530,294
20231204,121500,392205375,2530,2530,2530,2530,2720
20231204,121400,385323775,2530,2530,2530,2530,0
20231204,121300,385323775,2530,2530,2530,2525,277
20231204,121200,384623940,2530,2530,2530,2530,79
20231204,121100,384424070,2530,2530,2530,2525,550
20231204,121000,383034905,2530,2530,2535,2530,1038
20231204,120900,380408760,2530,2530,2530,2530,406
20231204,120800,379381580,2530,2530,2530,2530,2013
20231204,120700,374288690,2530,2530,2530,2530,800
20231204,120600,372264690,2530,2530,2530,2530,181
20231204,120500,371806760,2530,2530,2530,2530,294
20231204,120400,371062940,2530,2530,2530,2530,223
20231204,120300,370498750,2530,2530,2530,2530,42
20231204,120200,370392490,2535,2530,2535,2530,295
20231204,120100,369645640,2530,2530,2530,2530,224
20231204,120000,369078920,2530,2530,2530,2525,359
20231204,115900,368171535,2530,2530,2530,2530,156
20231204,115800,367776855,2530,2530,2530,2530,0
20231204,115700,367776855,2530,2530,2530,2530,450
20231204,115600,366638355,2530,2530,2530,2530,51
20231204,115500,366509325,2525,2530,2530,2525,1250
20231204,115400,363352670,2530,2530,2530,2530,223
20231204,115300,362788480,2530,2530,2530,2525,310
20231204,115200,362005220,2530,2530,2530,2530,182
20231204,115100,361544760,2530,2530,2530,2530,213
20231204,115000,361005870,2530,2530,2530,2530,0
20231204,114900,361005870,2530,2530,2530,2530,650
20231204,114800,359361370,2530,2525,2530,2525,366
20231204,114700,358436565,2530,2530,2530,2530,16
20231204,114600,358396085,2530,2535,2535,2530,165
20231204,114500,357978630,2530,2530,2530,2530,614
20231204,114400,356425210,2525,2525,2525,2525,157
20231204,114300,356028785,2525,2525,2525,2525,294
20231204,114200,355286435,2525,2525,2525,2525,4072
20231204,114100,345004635,2525,2525,2525,2525,1150
20231204,114000,342100885,2525,2525,2525,2525,1990
20231204,113900,337076135,2525,2525,2525,2525,0
20231204,113800,337076135,2525,2525,2525,2525,459
20231204,113700,335917160,2525,2525,2525,2525,225
20231204,113600,335349035,2525,2525,2525,2525,0
20231204,113500,335349035,2525,2525,2525,2525,687
20231204,113400,333614360,2525,2525,2525,2525,0
20231204,113300,333614360,2525,2525,2525,2525,174
20231204,113200,333175010,2525,2525,2525,2525,294
20231204,113100,332432660,2525,2525,2525,2525,215
20231204,113000,331889785,2530,2530,2530,2530,10
20231204,112900,331864485,2530,2525,2530,2525,494
20231204,112800,330617110,2530,2530,2530,2530,0
20231204,112700,330617110,2530,2530,2530,2525,281
20231204,112600,329907145,2530,2530,2530,2530,200
20231204,112500,329401145,2530,2530,2530,2530,310
20231204,112400,328616845,2530,2530,2530,2525,579
20231204,112300,327154420,2530,2530,2530,2530,89
20231204,112200,326929250,2530,2520,2530,2520,1796
20231204,112100,322388725,2525,2525,2525,2525,90
20231204,112000,322161475,2525,2525,2525,2525,8
20231204,111900,322141275,2520,2525,2525,2520,1192
20231204,111800,319133230,2525,2525,2525,2525,682
20231204,111700,317411180,2520,2520,2520,2520,0
20231204,111600,317411180,2520,2525,2525,2520,297
20231204,111500,316662230,2525,2525,2525,2525,218
20231204,111400,316111780,2525,2525,2525,2525,400
20231204,111300,315101780,2520,2525,2525,2520,77
20231204,111200,314907360,2525,2525,2525,2525,0
20231204,111100,314907360,2525,2525,2525,2525,187
20231204,111000,314435185,2530,2520,2530,2520,634
20231204,110900,312836745,2520,2520,2520,2520,243
20231204,110800,312224385,2525,2520,2525,2520,225
20231204,110700,311657380,2515,2520,2520,2515,940
20231204,110600,309292500,2520,2520,2520,2520,195
20231204,110500,308801100,2520,2520,2520,2515,1239
20231204,110400,305684535,2520,2520,2520,2520,55
20231204,110300,305545935,2515,2520,2520,2515,5005
20231204,110200,292944180,2520,2525,2525,2520,398
20231204,110100,291939730,2530,2525,2530,2525,199
20231204,110000,291437235,2530,2530,2530,2530,0
20231204,105900,291437235,2530,2525,2530,2525,286
20231204,105800,290715080,2530,2525,2530,2525,204
20231204,105700,290199975,2530,2530,2530,2530,1
20231204,105600,290197445,2525,2530,2530,2525,503
20231204,105500,288927305,2525,2525,2525,2525,45
20231204,105400,288813680,2525,2525,2525,2520,860
20231204,105300,286643080,2525,2520,2525,2520,222
20231204,105200,286083635,2520,2520,2520,2520,0
20231204,105100,286083635,2520,2525,2525,2520,114
20231204,105000,285795845,2530,2530,2530,2530,0
20231204,104900,285795845,2530,2525,2530,2520,492
20231204,104800,284554090,2530,2525,2530,2525,638
20231204,104700,282942885,2525,2525,2525,2525,287
20231204,104600,282218210,2525,2530,2530,2525,201
20231204,104500,281710680,2525,2525,2525,2520,506
20231204,104400,280433110,2525,2525,2525,2525,5
20231204,104300,280420485,2525,2525,2525,2525,180
20231204,104200,279965985,2525,2525,2525,2525,1633
20231204,104100,275842660,2525,2525,2525,2525,24
20231204,104000,275782060,2530,2530,2530,2530,40
20231204,103900,275680860,2535,2535,2535,2535,0
20231204,103800,275680860,2535,2535,2535,2530,902
20231204,103700,273398585,2535,2535,2535,2535,336
20231204,103600,272546825,2535,2535,2535,2530,220
20231204,103500,271990210,2530,2525,2530,2525,638
20231204,103400,270377100,2525,2525,2525,2525,489
20231204,103300,269142375,2525,2530,2530,2525,162
20231204,103200,268732760,2525,2525,2525,2525,7
20231204,103100,268715085,2525,2525,2525,2525,294
20231204,103000,267972735,2530,2530,2530,2530,100
20231204,102900,267719735,2530,2530,2530,2525,796
20231204,102800,265706820,2530,2530,2530,2530,693
20231204,102700,263953530,2525,2525,2525,2525,0
20231204,102600,263953530,2525,2530,2530,2525,958
20231204,102500,261532075,2520,2535,2535,2520,7186
20231204,102400,243393340,2535,2535,2535,2535,1
20231204,102300,243390805,2530,2530,2530,2530,588
20231204,102200,241903165,2530,2535,2535,2530,42
20231204,102100,241796895,2530,2535,2535,2530,468
20231204,102000,240611400,2530,2535,2535,2530,2911
20231204,101900,233233485,2540,2540,2540,2540,5
20231204,101800,233220785,2540,2535,2540,2535,128
20231204,101700,232896300,2530,2540,2540,2530,363
20231204,101600,231977070,2535,2535,2535,2535,0
20231204,101500,231977070,2535,2535,2535,2535,158
20231204,101400,231576540,2540,2540,2540,2535,2788
20231204,101300,224508950,2535,2535,2535,2535,0
20231204,101200,224508950,2535,2535,2540,2535,247
20231204,101100,223882800,2540,2540,2540,2540,0
20231204,101000,223882800,2540,2535,2540,2535,1626
20231204,100900,219760885,2540,2530,2540,2530,1616
20231204,100800,215665425,2530,2535,2535,2530,194
20231204,100700,215174600,2535,2535,2535,2535,1
20231204,100600,215172065,2530,2530,2530,2530,784
20231204,100500,213188545,2530,2535,2535,2530,512
20231204,100400,211893125,2530,2530,2535,2530,809
20231204,100300,209846350,2530,2530,2530,2530,221
20231204,100200,209287220,2535,2535,2535,2535,1
20231204,100100,209284685,2530,2530,2530,2530,493
20231204,100000,208037395,2530,2530,2530,2530,0
20231204,095900,208037395,2530,2540,2540,2530,3
20231204,095800,208029795,2540,2540,2540,2540,47
20231204,095700,207910415,2540,2535,2540,2535,918
20231204,095600,205583275,2535,2535,2535,2535,4
20231204,095500,205573135,2525,2530,2535,2525,4055
20231204,095400,195314955,2520,2520,2530,2515,4283
20231204,095300,184532100,2530,2530,2530,2525,2633
20231204,095200,177882800,2530,2530,2530,2530,300
20231204,095100,177123800,2535,2530,2535,2530,7
20231204,095000,177106080,2535,2530,2535,2525,568
20231204,094900,175671230,2535,2535,2535,2535,59
20231204,094800,175521665,2535,2535,2535,2535,1038
20231204,094700,172890335,2535,2530,2535,2525,4511
20231204,094600,161479970,2535,2535,2540,2535,60
20231204,094500,161327860,2535,2540,2540,2530,5349
20231204,094400,147768180,2540,2540,2540,2540,935
20231204,094300,145393280,2540,2540,2540,2540,20
20231204,094200,145342480,2540,2545,2545,2540,69
20231204,094100,145167125,2545,2545,2545,2540,22
20231204,094000,145111185,2545,2540,2545,2540,801
20231204,093900,143076640,2545,2545,2545,2545,1
20231204,093800,143074095,2540,2540,2540,2540,119
20231204,093700,142771835,2540,2540,2540,2540,1
20231204,093600,142769295,2545,2545,2545,2540,1507
20231204,093500,138941480,2540,2540,2540,2540,10
20231204,093400,138916080,2545,2545,2545,2540,537
20231204,093300,137552015,2550,2545,2550,2540,861
20231204,093200,135364380,2550,2545,2550,2545,381
20231204,093100,134394730,2550,2550,2550,2550,8
20231204,093000,134374330,2550,2550,2550,2550,4
20231204,092900,134364130,2550,2555,2555,2550,1200
20231204,092800,131300630,2555,2535,2555,2535,576
20231204,092700,129840370,2535,2555,2555,2535,2221
20231204,092600,124190135,2555,2550,2555,2535,15412
20231204,092500,85069590,2555,2560,2565,2555,2161
20231204,092400,79539935,2560,2560,2565,2555,1198
20231204,092300,76476210,2560,2560,2560,2560,1002
20231204,092200,73911090,2565,2565,2565,2560,133
20231204,092100,73570205,2565,2565,2565,2565,2
20231204,092000,73565075,2560,2560,2560,2560,95
20231204,091900,73321875,2580,2565,2580,2560,91
20231204,091800,73088540,2580,2580,2580,2580,502
20231204,091700,71793380,2580,2580,2580,2580,0
20231204,091600,71793380,2580,2580,2580,2580,5
20231204,091500,71780480,2580,2580,2580,2580,3
20231204,091400,71772740,2585,2575,2585,2575,2001
20231204,091300,66610900,2590,2565,2595,2565,1345
20231204,091200,63150750,2560,2560,2560,2555,2030
20231204,091100,57954835,2555,2555,2555,2550,492
20231204,091000,56697790,2555,2555,2555,2555,1
20231204,090900,56695235,2560,2560,2560,2545,154
20231204,090800,56301775,2560,2545,2560,2545,665
20231204,090700,54609260,2560,2560,2560,2560,888
20231204,090600,52335980,2560,2545,2560,2545,165
20231204,090500,51915435,2535,2540,2540,2535,2876
20231204,090400,44622460,2545,2555,2560,2545,2424
20231204,090300,38449800,2550,2555,2555,2550,1019
20231204,090200,35850150,2565,2580,2580,2555,8642
20231204,090100,13567140,2585,2590,2590,2585,4053
20231204,090000,3069885,2595,2595,2595,2595,1183