stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,211000,3115169380,5080,5080,5080,5080,19814
20231204,210900,3115169380,5080,5080,5080,5080,0
20231204,210800,3115169380,5080,5080,5080,5080,0
20231204,210700,3115169380,5080,5080,5080,5080,0
20231204,210600,3115169380,5080,5080,5080,5080,0
20231204,210500,3115169380,5080,5080,5080,5080,0
20231204,210400,3115169380,5080,5080,5080,5080,0
20231204,210300,3115169380,5080,5080,5080,5080,0
20231204,210200,3115169380,5080,5080,5080,5080,0
20231204,210100,3115169380,5080,5080,5080,5080,0
20231204,210000,3115169380,5080,5080,5080,5080,0
20231204,205900,3115169380,5080,5080,5080,5080,0
20231204,205800,3115169380,5080,5080,5080,5080,0
20231204,205700,3115169380,5080,5080,5080,5080,0
20231204,205600,3115169380,5080,5080,5080,5080,0
20231204,205500,3115169380,5080,5080,5080,5080,0
20231204,205400,3115169380,5080,5080,5080,5080,0
20231204,205300,3115169380,5080,5080,5080,5080,0
20231204,205200,3115169380,5080,5080,5080,5080,0
20231204,205100,3115169380,5080,5080,5080,5080,0
20231204,205000,3115169380,5080,5080,5080,5080,0
20231204,204900,3115169380,5080,5080,5080,5080,0
20231204,204800,3115169380,5080,5080,5080,5080,0
20231204,204700,3115169380,5080,5080,5080,5080,0
20231204,204600,3115169380,5080,5080,5080,5080,0
20231204,204500,3115169380,5080,5080,5080,5080,0
20231204,204400,3115169380,5080,5080,5080,5080,0
20231204,204300,3115169380,5080,5080,5080,5080,0
20231204,204200,3115169380,5080,5080,5080,5080,0
20231204,204100,3115169380,5080,5080,5080,5080,0
20231204,204000,3115169380,5080,5080,5080,5080,19814
20231204,203900,3115169380,5080,5080,5080,5080,0
20231204,203800,3115169380,5080,5080,5080,5080,0
20231204,203700,3115169380,5080,5080,5080,5080,0
20231204,203600,3115169380,5080,5080,5080,5080,0
20231204,203500,3115169380,5080,5080,5080,5080,0
20231204,203400,3115169380,5080,5080,5080,5080,0
20231204,203300,3115169380,5080,5080,5080,5080,0
20231204,203200,3115169380,5080,5080,5080,5080,0
20231204,203100,3115169380,5080,5080,5080,5080,0
20231204,203000,3115169380,5080,5080,5080,5080,0
20231204,202900,3115169380,5080,5080,5080,5080,0
20231204,202800,3115169380,5080,5080,5080,5080,0
20231204,202700,3115169380,5080,5080,5080,5080,0
20231204,202600,3115169380,5080,5080,5080,5080,0
20231204,202500,3115169380,5080,5080,5080,5080,0
20231204,202400,3115169380,5080,5080,5080,5080,0
20231204,202300,3115169380,5080,5080,5080,5080,0
20231204,202200,3115169380,5080,5080,5080,5080,0
20231204,202100,3115169380,5080,5080,5080,5080,0
20231204,202000,3115169380,5080,5080,5080,5080,0
20231204,201900,3115169380,5080,5080,5080,5080,0
20231204,201800,3115169380,5080,5080,5080,5080,0
20231204,201700,3115169380,5080,5080,5080,5080,0
20231204,201600,3115169380,5080,5080,5080,5080,0
20231204,201500,3115169380,5080,5080,5080,5080,0
20231204,201400,3115169380,5080,5080,5080,5080,0
20231204,201300,3115169380,5080,5080,5080,5080,0
20231204,201200,3115169380,5080,5080,5080,5080,0
20231204,201100,3115169380,5080,5080,5080,5080,0
20231204,201000,3115169380,5080,5080,5080,5080,19814
20231204,200900,3115169380,5080,5080,5080,5080,0
20231204,200800,3115169380,5080,5080,5080,5080,0
20231204,200700,3115169380,5080,5080,5080,5080,0
20231204,200600,3115169380,5080,5080,5080,5080,0
20231204,200500,3115169380,5080,5080,5080,5080,0
20231204,200400,3115169380,5080,5080,5080,5080,0
20231204,200300,3115169380,5080,5080,5080,5080,0
20231204,200200,3115169380,5080,5080,5080,5080,0
20231204,200100,3115169380,5080,5080,5080,5080,0
20231204,200000,3115169380,5080,5080,5080,5080,0
20231204,195900,3115169380,5080,5080,5080,5080,0
20231204,195800,3115169380,5080,5080,5080,5080,0
20231204,195700,3115169380,5080,5080,5080,5080,0
20231204,195600,3115169380,5080,5080,5080,5080,0
20231204,195500,3115169380,5080,5080,5080,5080,0
20231204,195400,3115169380,5080,5080,5080,5080,0
20231204,195300,3115169380,5080,5080,5080,5080,0
20231204,195200,3115169380,5080,5080,5080,5080,0
20231204,195100,3115169380,5080,5080,5080,5080,0
20231204,195000,3115169380,5080,5080,5080,5080,0
20231204,194900,3115169380,5080,5080,5080,5080,0
20231204,194800,3115169380,5080,5080,5080,5080,0
20231204,194700,3115169380,5080,5080,5080,5080,0
20231204,194600,3115169380,5080,5080,5080,5080,0
20231204,194500,3115169380,5080,5080,5080,5080,0
20231204,194400,3115169380,5080,5080,5080,5080,0
20231204,194300,3115169380,5080,5080,5080,5080,0
20231204,194200,3115169380,5080,5080,5080,5080,0
20231204,194100,3115169380,5080,5080,5080,5080,0
20231204,194000,3115169380,5080,5080,5080,5080,19814
20231204,193900,3115169380,5080,5080,5080,5080,0
20231204,193800,3115169380,5080,5080,5080,5080,0
20231204,193700,3115169380,5080,5080,5080,5080,0
20231204,193600,3115169380,5080,5080,5080,5080,0
20231204,193500,3115169380,5080,5080,5080,5080,0
20231204,193400,3115169380,5080,5080,5080,5080,0
20231204,193300,3115169380,5080,5080,5080,5080,0
20231204,193200,3115169380,5080,5080,5080,5080,0
20231204,193100,3115169380,5080,5080,5080,5080,0
20231204,193000,3115169380,5080,5080,5080,5080,0
20231204,192900,3115169380,5080,5080,5080,5080,0
20231204,192800,3115169380,5080,5080,5080,5080,0
20231204,192700,3115169380,5080,5080,5080,5080,0
20231204,192600,3115169380,5080,5080,5080,5080,0
20231204,192500,3115169380,5080,5080,5080,5080,0
20231204,192400,3115169380,5080,5080,5080,5080,0
20231204,192300,3115169380,5080,5080,5080,5080,0
20231204,192200,3115169380,5080,5080,5080,5080,0
20231204,192100,3115169380,5080,5080,5080,5080,0
20231204,192000,3115169380,5080,5080,5080,5080,0
20231204,191900,3115169380,5080,5080,5080,5080,0
20231204,191800,3115169380,5080,5080,5080,5080,0
20231204,191700,3115169380,5080,5080,5080,5080,0
20231204,191600,3115169380,5080,5080,5080,5080,0
20231204,191500,3115169380,5080,5080,5080,5080,0
20231204,191400,3115169380,5080,5080,5080,5080,0
20231204,191300,3115169380,5080,5080,5080,5080,0
20231204,191200,3115169380,5080,5080,5080,5080,0
20231204,191100,3115169380,5080,5080,5080,5080,0
20231204,191000,3115169380,5080,5080,5080,5080,19814
20231204,190900,3115169380,5080,5080,5080,5080,0
20231204,190800,3115169380,5080,5080,5080,5080,0
20231204,190700,3115169380,5080,5080,5080,5080,0
20231204,190600,3115169380,5080,5080,5080,5080,0
20231204,190500,3115169380,5080,5080,5080,5080,0
20231204,190400,3115169380,5080,5080,5080,5080,0
20231204,190300,3115169380,5080,5080,5080,5080,0
20231204,190200,3115169380,5080,5080,5080,5080,0
20231204,190100,3115169380,5080,5080,5080,5080,0
20231204,190000,3115169380,5080,5080,5080,5080,0
20231204,185900,3115169380,5080,5080,5080,5080,0
20231204,185800,3115169380,5080,5080,5080,5080,0
20231204,185700,3115169380,5080,5080,5080,5080,0
20231204,185600,3115169380,5080,5080,5080,5080,0
20231204,185500,3115169380,5080,5080,5080,5080,0
20231204,185400,3115169380,5080,5080,5080,5080,0
20231204,185300,3115169380,5080,5080,5080,5080,0
20231204,185200,3115169380,5080,5080,5080,5080,0
20231204,185100,3115169380,5080,5080,5080,5080,0
20231204,185000,3115169380,5080,5080,5080,5080,0
20231204,184900,3115169380,5080,5080,5080,5080,0
20231204,184800,3115169380,5080,5080,5080,5080,0
20231204,184700,3115169380,5080,5080,5080,5080,0
20231204,184600,3115169380,5080,5080,5080,5080,0
20231204,184500,3115169380,5080,5080,5080,5080,0
20231204,184400,3115169380,5080,5080,5080,5080,0
20231204,184300,3115169380,5080,5080,5080,5080,0
20231204,184200,3115169380,5080,5080,5080,5080,0
20231204,184100,3115169380,5080,5080,5080,5080,0
20231204,184000,3115169380,5080,5080,5080,5080,19814
20231204,183900,3115169380,5080,5080,5080,5080,0
20231204,183800,3115169380,5080,5080,5080,5080,0
20231204,183700,3115169380,5080,5080,5080,5080,0
20231204,183600,3115169380,5080,5080,5080,5080,0
20231204,183500,3115169380,5080,5080,5080,5080,0
20231204,183400,3115169380,5080,5080,5080,5080,0
20231204,183300,3115169380,5080,5080,5080,5080,0
20231204,183200,3115169380,5080,5080,5080,5080,0
20231204,183100,3115169380,5080,5080,5080,5080,0
20231204,183000,3115169380,5080,5080,5080,5080,0
20231204,182900,3115169380,5080,5080,5080,5080,0
20231204,182800,3115169380,5080,5080,5080,5080,0
20231204,182700,3115169380,5080,5080,5080,5080,0
20231204,182600,3115169380,5080,5080,5080,5080,0
20231204,182500,3115169380,5080,5080,5080,5080,0
20231204,182400,3115169380,5080,5080,5080,5080,0
20231204,182300,3115169380,5080,5080,5080,5080,0
20231204,182200,3115169380,5080,5080,5080,5080,0
20231204,182100,3115169380,5080,5080,5080,5080,0
20231204,182000,3115169380,5080,5080,5080,5080,0
20231204,181900,3115169380,5080,5080,5080,5080,0
20231204,181800,3115169380,5080,5080,5080,5080,0
20231204,181700,3115169380,5080,5080,5080,5080,0
20231204,181600,3115169380,5080,5080,5080,5080,0
20231204,181500,3115169380,5080,5080,5080,5080,0
20231204,181400,3115169380,5080,5080,5080,5080,0
20231204,181300,3115169380,5080,5080,5080,5080,0
20231204,181200,3115169380,5080,5080,5080,5080,0
20231204,181100,3115169380,5080,5080,5080,5080,0
20231204,181000,3115169380,5080,5080,5080,5080,19814
20231204,180900,3115169380,5080,5080,5080,5080,0
20231204,180800,3115169380,5080,5080,5080,5080,0
20231204,180700,3115169380,5080,5080,5080,5080,0
20231204,180600,3115169380,5080,5080,5080,5080,0
20231204,180500,3115169380,5080,5080,5080,5080,0
20231204,180400,3115169380,5080,5080,5080,5080,0
20231204,180300,3115169380,5080,5080,5080,5080,0
20231204,180200,3115169380,5080,5080,5080,5080,0
20231204,180100,3115169380,5080,5080,5080,5080,0
20231204,180000,3115169380,5080,5080,5080,5080,0
20231204,175900,3115169380,5080,5080,5080,5080,0
20231204,175800,3115169380,5080,5080,5080,5080,0
20231204,175700,3115169380,5080,5080,5080,5080,0
20231204,175600,3115169380,5080,5080,5080,5080,0
20231204,175500,3115169380,5080,5080,5080,5080,0
20231204,175400,3115169380,5080,5080,5080,5080,0
20231204,175300,3115169380,5080,5080,5080,5080,0
20231204,175200,3115169380,5080,5080,5080,5080,0
20231204,175100,3115169380,5080,5080,5080,5080,0
20231204,175000,3115169380,5080,5080,5080,5080,0
20231204,174900,3115169380,5080,5080,5080,5080,0
20231204,174800,3115169380,5080,5080,5080,5080,0
20231204,174700,3115169380,5080,5080,5080,5080,0
20231204,174600,3115169380,5080,5080,5080,5080,0
20231204,174500,3115169380,5080,5080,5080,5080,0
20231204,174400,3115169380,5080,5080,5080,5080,0
20231204,174300,3115169380,5080,5080,5080,5080,0
20231204,174200,3115169380,5080,5080,5080,5080,0
20231204,174100,3115169380,5080,5080,5080,5080,0
20231204,174000,3115169380,5080,5080,5080,5080,19814
20231204,173900,3115169380,5080,5080,5080,5080,0
20231204,173800,3115169380,5080,5080,5080,5080,0
20231204,173700,3115169380,5080,5080,5080,5080,0
20231204,173600,3115169380,5080,5080,5080,5080,0
20231204,173500,3115169380,5080,5080,5080,5080,0
20231204,173400,3115169380,5080,5080,5080,5080,0
20231204,173300,3115169380,5080,5080,5080,5080,0
20231204,173200,3115169380,5080,5080,5080,5080,0
20231204,173100,3115169380,5080,5080,5080,5080,0
20231204,173000,3115169380,5080,5080,5080,5080,0
20231204,172900,3115169380,5080,5080,5080,5080,0
20231204,172800,3115169380,5080,5080,5080,5080,0
20231204,172700,3115169380,5080,5080,5080,5080,0
20231204,172600,3115169380,5080,5080,5080,5080,0
20231204,172500,3115169380,5080,5080,5080,5080,0
20231204,172400,3115169380,5080,5080,5080,5080,0
20231204,172300,3115169380,5080,5080,5080,5080,0
20231204,172200,3115169380,5080,5080,5080,5080,0
20231204,172100,3115169380,5080,5080,5080,5080,0
20231204,172000,3115169380,5080,5080,5080,5080,0
20231204,171900,3115169380,5080,5080,5080,5080,0
20231204,171800,3115169380,5080,5080,5080,5080,0
20231204,171700,3115169380,5080,5080,5080,5080,0
20231204,171600,3115169380,5080,5080,5080,5080,0
20231204,171500,3115169380,5080,5080,5080,5080,0
20231204,171400,3115169380,5080,5080,5080,5080,0
20231204,171300,3115169380,5080,5080,5080,5080,0
20231204,171200,3115169380,5080,5080,5080,5080,0
20231204,171100,3115169380,5080,5080,5080,5080,0
20231204,171000,3115169380,5080,5080,5080,5080,19814
20231204,170900,3115169380,5080,5080,5080,5080,0
20231204,170800,3115169380,5080,5080,5080,5080,0
20231204,170700,3115169380,5080,5080,5080,5080,0
20231204,170600,3115169380,5080,5080,5080,5080,0
20231204,170500,3115169380,5080,5080,5080,5080,0
20231204,170400,3115169380,5080,5080,5080,5080,0
20231204,170300,3115169380,5080,5080,5080,5080,0
20231204,170200,3115169380,5080,5080,5080,5080,0
20231204,170100,3115169380,5080,5080,5080,5080,0
20231204,170000,3115169380,5080,5080,5080,5080,0
20231204,165900,3115169380,5080,5080,5080,5080,0
20231204,165800,3115169380,5080,5080,5080,5080,0
20231204,165700,3115169380,5080,5080,5080,5080,0
20231204,165600,3115169380,5080,5080,5080,5080,0
20231204,165500,3115169380,5080,5080,5080,5080,0
20231204,165400,3115169380,5080,5080,5080,5080,0
20231204,165300,3115169380,5080,5080,5080,5080,0
20231204,165200,3115169380,5080,5080,5080,5080,0
20231204,165100,3115169380,5080,5080,5080,5080,0
20231204,165000,3115169380,5080,5080,5080,5080,0
20231204,164900,3115169380,5080,5080,5080,5080,0
20231204,164800,3115169380,5080,5080,5080,5080,0
20231204,164700,3115169380,5080,5080,5080,5080,0
20231204,164600,3115169380,5080,5080,5080,5080,0
20231204,164500,3115169380,5080,5080,5080,5080,0
20231204,164400,3115169380,5080,5080,5080,5080,0
20231204,164300,3115169380,5080,5080,5080,5080,0
20231204,164200,3115169380,5080,5080,5080,5080,0
20231204,164100,3115169380,5080,5080,5080,5080,0
20231204,164000,3115169380,5080,5080,5080,5080,19814
20231204,163900,3115169380,5080,5080,5080,5080,0
20231204,163800,3115169380,5080,5080,5080,5080,0
20231204,163700,3115169380,5080,5080,5080,5080,0
20231204,163600,3115169380,5080,5080,5080,5080,0
20231204,163500,3115169380,5080,5080,5080,5080,0
20231204,163400,3115169380,5080,5080,5080,5080,0
20231204,163300,3115169380,5080,5080,5080,5080,0
20231204,163200,3115169380,5080,5080,5080,5080,0
20231204,163100,3115169380,5080,5080,5080,5080,0
20231204,163000,3115169380,5080,5080,5080,5080,0
20231204,162900,3115169380,5080,5080,5080,5080,0
20231204,162800,3115169380,5080,5080,5080,5080,0
20231204,162700,3115169380,5080,5080,5080,5080,0
20231204,162600,3115169380,5080,5080,5080,5080,0
20231204,162500,3115169380,5080,5080,5080,5080,0
20231204,162400,3115169380,5080,5080,5080,5080,0
20231204,162300,3115169380,5080,5080,5080,5080,0
20231204,162200,3115169380,5080,5080,5080,5080,0
20231204,162100,3115169380,5080,5080,5080,5080,0
20231204,162000,3115169380,5080,5080,5080,5080,0
20231204,161900,3115169380,5080,5080,5080,5080,0
20231204,161800,3115169380,5080,5080,5080,5080,0
20231204,161700,3115169380,5080,5080,5080,5080,0
20231204,161600,3115169380,5080,5080,5080,5080,0
20231204,161500,3115169380,5080,5080,5080,5080,0
20231204,161400,3115169380,5080,5080,5080,5080,0
20231204,161300,3115169380,5080,5080,5080,5080,0
20231204,161200,3115169380,5080,5080,5080,5080,0
20231204,161100,3115169380,5080,5080,5080,5080,0
20231204,161000,3115169380,5080,5080,5080,5080,19814
20231204,160900,3115169380,5080,5080,5080,5080,0
20231204,160800,3115169380,5080,5080,5080,5080,0
20231204,160700,3115169380,5080,5080,5080,5080,0
20231204,160600,3115169380,5080,5080,5080,5080,0
20231204,160500,3115169380,5080,5080,5080,5080,0
20231204,160400,3115169380,5080,5080,5080,5080,0
20231204,160300,3115169380,5080,5080,5080,5080,0
20231204,160200,3115169380,5080,5080,5080,5080,0
20231204,160100,3115169380,5080,5080,5080,5080,0
20231204,160000,3115169380,5080,5080,5080,5080,0
20231204,155900,3115169380,5080,5080,5080,5080,0
20231204,155800,3115169380,5080,5080,5080,5080,0
20231204,155700,3115169380,5080,5080,5080,5080,0
20231204,155600,3115169380,5080,5080,5080,5080,0
20231204,155500,3115169380,5080,5080,5080,5080,0
20231204,155400,3115169380,5080,5080,5080,5080,0
20231204,155300,3115169380,5080,5080,5080,5080,0
20231204,155200,3115169380,5080,5080,5080,5080,0
20231204,155100,3115169380,5080,5080,5080,5080,0
20231204,155000,3115169380,5080,5080,5080,5080,0
20231204,154900,3115169380,5080,5080,5080,5080,0
20231204,154800,3115169380,5080,5080,5080,5080,0
20231204,154700,3115169380,5080,5080,5080,5080,0
20231204,154600,3115169380,5080,5080,5080,5080,0
20231204,154500,3115169380,5080,5080,5080,5080,0
20231204,154400,3115169380,5080,5080,5080,5080,0
20231204,154300,3115169380,5080,5080,5080,5080,0
20231204,154200,3115169380,5080,5080,5080,5080,0
20231204,154100,3115169380,5080,5080,5080,5080,0
20231204,154000,3115169380,5080,5080,5080,5080,19814
20231204,153900,3115169380,5080,5080,5080,5080,0
20231204,153800,3115169380,5080,5080,5080,5080,0
20231204,153700,3115169380,5080,5080,5080,5080,0
20231204,153600,3115169380,5080,5080,5080,5080,0
20231204,153500,3115169380,5080,5080,5080,5080,0
20231204,153400,3115169380,5080,5080,5080,5080,0
20231204,153300,3115169380,5080,5080,5080,5080,0
20231204,153200,3115169380,5080,5080,5080,5080,0
20231204,153100,3115169380,5080,5080,5080,5080,0
20231204,153000,3115169380,5080,5080,5080,5080,19814
20231204,152900,3014514260,5090,5090,5090,5090,0
20231204,152800,3014514260,5090,5090,5090,5090,0
20231204,152700,3014514260,5090,5090,5090,5090,0
20231204,152600,3014514260,5090,5090,5090,5090,0
20231204,152500,3014514260,5090,5090,5090,5090,0
20231204,152400,3014514260,5090,5090,5090,5090,0
20231204,152300,3014514260,5090,5090,5090,5090,0
20231204,152200,3014514260,5090,5090,5090,5090,0
20231204,152100,3014514260,5090,5090,5090,5090,0
20231204,152000,3014514260,5090,5090,5090,5090,0
20231204,151900,3014514260,5090,5100,5110,5090,7888
20231204,151800,2974284260,5100,5100,5110,5100,5078
20231204,151700,2948383880,5100,5100,5100,5090,1326
20231204,151600,2941623280,5100,5110,5110,5100,6881
20231204,151500,2906527620,5110,5100,5110,5090,1744
20231204,151400,2897639770,5100,5100,5100,5100,1109
20231204,151300,2891983870,5110,5100,5110,5100,796
20231204,151200,2887924250,5100,5100,5100,5090,1183
20231204,151100,2881891100,5100,5100,5100,5090,1283
20231204,151000,2875348700,5100,5100,5100,5100,2658
20231204,150900,2861792900,5100,5100,5100,5100,911
20231204,150800,2857146800,5090,5100,5100,5090,1859
20231204,150700,2847672350,5100,5090,5100,5090,2305
20231204,150600,2835934700,5080,5090,5090,5080,204
20231204,150500,2834896380,5080,5090,5090,5080,3214
20231204,150400,2818569060,5090,5110,5110,5080,8689
20231204,150300,2774369780,5110,5100,5110,5090,6662
20231204,150200,2740392130,5100,5100,5110,5100,815
20231204,150100,2736234610,5120,5100,5120,5100,111
20231204,150000,2735668310,5130,5110,5130,5110,3980
20231204,145900,2715304700,5100,5110,5110,5100,1030
20231204,145800,2710051400,5110,5100,5110,5100,381
20231204,145700,2708107650,5100,5110,5110,5100,359
20231204,145600,2706273300,5110,5110,5110,5110,1366
20231204,145500,2699293040,5110,5100,5110,5100,5943
20231204,145400,2668970680,5100,5110,5110,5100,235
20231204,145300,2667770390,5110,5120,5130,5100,5107
20231204,145200,2641691880,5120,5120,5120,5120,1703
20231204,145100,2632972520,5120,5110,5120,5110,1048
20231204,145000,2627616760,5120,5120,5120,5110,1268
20231204,144900,2621131600,5120,5120,5120,5120,242
20231204,144800,2619892560,5130,5120,5130,5120,807
20231204,144700,2615760260,5130,5110,5130,5100,16390
20231204,144600,2532021670,5120,5110,5120,5110,7954
20231204,144500,2491375300,5120,5120,5120,5110,1621
20231204,144400,2483086470,5120,5120,5120,5110,3587
20231204,144300,2464752830,5120,5120,5120,5110,4818
20231204,144200,2440090760,5130,5120,5130,5120,3751
20231204,144100,2420882520,5130,5150,5150,5120,5482
20231204,144000,2392801890,5130,5140,5140,5130,807
20231204,143900,2388660910,5160,5140,5160,5130,610
20231204,143800,2385526740,5140,5140,5140,5130,199
20231204,143700,2384505420,5140,5140,5140,5140,109
20231204,143600,2383945160,5140,5120,5140,5120,1107
20231204,143500,2378267740,5130,5130,5140,5130,4626
20231204,143400,2354536340,5140,5130,5140,5130,1374
20231204,143300,2347487460,5140,5150,5150,5140,4532
20231204,143200,2324192970,5140,5150,5160,5140,3060
20231204,143100,2308462010,5150,5150,5160,5150,651
20231204,143000,2305109340,5160,5150,5160,5150,421
20231204,142900,2302941180,5170,5170,5170,5170,0
20231204,142800,2302941180,5170,5160,5170,5160,7
20231204,142700,2302905050,5140,5140,5140,5140,1163
20231204,142600,2296927230,5140,5150,5150,5140,61
20231204,142500,2296613580,5150,5160,5160,5140,636
20231204,142400,2293339290,5150,5150,5150,5140,2246
20231204,142300,2281772900,5150,5150,5160,5150,2722
20231204,142200,2267754480,5160,5160,5160,5160,6
20231204,142100,2267723520,5150,5150,5160,5150,402
20231204,142000,2265651210,5160,5160,5160,5150,160
20231204,141900,2264826610,5160,5160,5160,5160,704
20231204,141800,2261193970,5160,5160,5160,5160,0
20231204,141700,2261193970,5160,5160,5160,5160,106
20231204,141600,2260647010,5170,5170,5170,5170,275
20231204,141500,2259225260,5170,5170,5180,5140,18598
20231204,141400,2163400210,5170,5170,5170,5170,238
20231204,141300,2162169750,5180,5180,5180,5170,26
20231204,141200,2162035250,5180,5170,5180,5170,14
20231204,141100,2161962850,5170,5170,5170,5170,22
20231204,141000,2161849110,5170,5170,5180,5170,150
20231204,140900,2161072810,5180,5180,5180,5180,825
20231204,140800,2156799310,5180,5180,5180,5180,0
20231204,140700,2156799310,5180,5170,5180,5170,443
20231204,140600,2154506220,5170,5180,5180,5170,844
20231204,140500,2150142650,5180,5180,5180,5180,200
20231204,140400,2149106650,5170,5170,5170,5170,604
20231204,140300,2145983970,5170,5170,5170,5160,766
20231204,140200,2142030880,5170,5170,5170,5170,4
20231204,140100,2142010200,5170,5180,5180,5160,484
20231204,140000,2139508690,5180,5170,5180,5170,128
20231204,135900,2138846870,5170,5170,5170,5170,13
20231204,135800,2138779660,5170,5170,5170,5170,23
20231204,135700,2138660750,5170,5170,5170,5160,125
20231204,135600,2138014650,5170,5160,5170,5150,7970
20231204,135500,2096896320,5160,5160,5160,5160,420
20231204,135400,2094729120,5170,5170,5170,5160,3816
20231204,135300,2075017600,5160,5160,5160,5160,37
20231204,135200,2074826680,5170,5170,5170,5170,0
20231204,135100,2074826680,5170,5170,5170,5170,711
20231204,135000,2071150810,5180,5170,5180,5170,269
20231204,134900,2069759970,5170,5170,5170,5160,923
20231204,134800,2064989590,5170,5170,5170,5170,3285
20231204,134700,2048006140,5180,5180,5180,5180,39
20231204,134600,2047804120,5190,5190,5190,5190,1
20231204,134500,2047798930,5190,5170,5190,5170,1083
20231204,134400,2042192900,5170,5170,5170,5170,1421
20231204,134300,2034846330,5170,5170,5180,5170,119
20231204,134200,2034230100,5180,5180,5180,5180,1
20231204,134100,2034224920,5170,5180,5180,5170,1117
20231204,134000,2028449940,5170,5170,5170,5170,1665
20231204,133900,2019841890,5170,5170,5170,5170,0
20231204,133800,2019841890,5170,5170,5180,5170,128
20231204,133700,2019180120,5170,5170,5170,5170,608
20231204,133600,2016036760,5170,5170,5180,5170,1603
20231204,133500,2007749220,5180,5180,5180,5180,100
20231204,133400,2007231220,5180,5180,5180,5180,1
20231204,133300,2007226040,5180,5170,5180,5170,563
20231204,133200,2004314860,5170,5180,5180,5160,4385
20231204,133100,1981664400,5180,5170,5180,5170,201
20231204,133000,1980625220,5180,5170,5200,5170,113
20231204,132900,1980039890,5200,5180,5200,5170,1877
20231204,132800,1970334890,5190,5190,5190,5190,10
20231204,132700,1970282990,5200,5200,5200,5200,1
20231204,132600,1970277790,5190,5190,5190,5190,1457
20231204,132500,1962715960,5190,5190,5190,5190,1
20231204,132400,1962710770,5170,5190,5190,5170,11
20231204,132300,1962653880,5170,5190,5190,5170,122
20231204,132200,1962021100,5190,5180,5190,5170,2322
20231204,132100,1950012290,5180,5170,5180,5170,1765
20231204,132000,1940877230,5170,5170,5170,5170,859
20231204,131900,1936436200,5170,5170,5170,5170,1852
20231204,131800,1926861360,5180,5180,5180,5180,272
20231204,131700,1925452400,5180,5180,5180,5180,96
20231204,131600,1924955120,5180,5180,5180,5170,708
20231204,131500,1921288680,5170,5190,5190,5170,21
20231204,131400,1921179710,5190,5190,5190,5190,1
20231204,131300,1921174520,5170,5170,5170,5170,417
20231204,131200,1919018630,5170,5180,5180,5170,501
20231204,131100,1916423460,5180,5180,5180,5180,769
20231204,131000,1912440040,5180,5180,5180,5180,0
20231204,130900,1912440040,5180,5180,5180,5180,304
20231204,130800,1910865320,5200,5200,5200,5200,13
20231204,130700,1910797720,5200,5200,5200,5180,22
20231204,130600,1910683340,5200,5200,5200,5200,1
20231204,130500,1910678140,5180,5180,5180,5180,151
20231204,130400,1909895960,5200,5170,5200,5170,194
20231204,130300,1908892920,5170,5180,5180,5170,2000
20231204,130200,1898546800,5190,5190,5190,5180,1860
20231204,130100,1888903030,5200,5200,5200,5200,1067
20231204,130000,1883354630,5200,5190,5200,5190,340
20231204,125900,1881588630,5200,5200,5200,5200,59
20231204,125800,1881281830,5200,5200,5200,5200,502
20231204,125700,1878671430,5200,5200,5200,5190,330
20231204,125600,1876958670,5190,5200,5200,5190,855
20231204,125500,1872518670,5200,5200,5200,5200,33
20231204,125400,1872347070,5200,5200,5200,5190,20
20231204,125300,1872243160,5190,5190,5190,5190,10
20231204,125200,1872191260,5200,5200,5200,5190,85
20231204,125100,1871749860,5200,5200,5200,5200,200
20231204,125000,1870709860,5200,5190,5200,5180,1370
20231204,124900,1863593030,5190,5200,5200,5190,1524
20231204,124800,1855683460,5200,5200,5200,5200,101
20231204,124700,1855158260,5200,5200,5200,5200,124
20231204,124600,1854513460,5190,5190,5190,5190,1128
20231204,124500,1848659140,5180,5190,5190,5180,1190
20231204,124400,1842483540,5180,5180,5180,5180,100
20231204,124300,1841965540,5190,5190,5190,5180,111
20231204,124200,1841389550,5190,5190,5190,5180,289
20231204,124100,1839890620,5180,5180,5180,5180,100
20231204,124000,1839372620,5180,5190,5190,5180,4
20231204,123900,1839351890,5190,5180,5190,5180,496
20231204,123800,1836782560,5180,5190,5190,5180,161
20231204,123700,1835948570,5180,5180,5180,5180,20
20231204,123600,1835844970,5190,5190,5190,5190,0
20231204,123500,1835844970,5190,5180,5190,5180,672
20231204,123400,1832364000,5190,5180,5190,5180,76
20231204,123300,1831970300,5190,5180,5190,5180,56
20231204,123200,1831680090,5190,5180,5190,5180,46
20231204,123100,1831441800,5180,5180,5180,5180,237
20231204,123000,1830214140,5180,5170,5180,5170,1943
20231204,122900,1820150410,5180,5180,5180,5180,1
20231204,122800,1820145230,5170,5180,5180,5170,5
20231204,122700,1820119360,5180,5180,5180,5180,9
20231204,122600,1820072740,5180,5190,5190,5180,1346
20231204,122500,1813100350,5190,5190,5190,5190,5
20231204,122400,1813074400,5190,5190,5190,5190,1
20231204,122300,1813069210,5180,5180,5190,5180,493
20231204,122200,1810515460,5180,5180,5180,5180,0
20231204,122100,1810515460,5180,5190,5190,5180,21
20231204,122000,1810406670,5180,5180,5180,5180,2010
20231204,121900,1799994870,5180,5190,5190,5180,21
20231204,121800,1799885980,5180,5190,5190,5180,5
20231204,121700,1799860070,5190,5180,5190,5180,141
20231204,121600,1799129680,5180,5190,5190,5180,11
20231204,121500,1799072690,5180,5180,5180,5180,1253
20231204,121400,1792582150,5180,5170,5180,5170,728
20231204,121300,1788818010,5160,5180,5180,5160,2663
20231204,121200,1775049870,5180,5190,5190,5180,2088
20231204,121100,1764234010,5180,5180,5180,5180,1020
20231204,121000,1758950410,5180,5180,5180,5180,2000
20231204,120900,1748590410,5180,5180,5180,5170,2694
20231204,120800,1734656910,5180,5180,5180,5180,580
20231204,120700,1731652510,5180,5180,5180,5180,536
20231204,120600,1728876030,5190,5190,5190,5190,839
20231204,120500,1724521620,5190,5190,5190,5180,792
20231204,120400,1720419000,5190,5190,5190,5190,1
20231204,120300,1720413810,5190,5190,5190,5190,0
20231204,120200,1720413810,5190,5190,5190,5190,0
20231204,120100,1720413810,5190,5180,5190,5180,4
20231204,120000,1720393060,5180,5180,5180,5180,0
20231204,115900,1720393060,5180,5190,5190,5180,70
20231204,115800,1720030260,5190,5180,5190,5180,963
20231204,115700,1715036240,5180,5180,5180,5180,0
20231204,115600,1715036240,5180,5180,5180,5180,63
20231204,115500,1714709900,5180,5180,5180,5180,14
20231204,115400,1714637380,5170,5170,5170,5170,57
20231204,115300,1714342690,5170,5180,5180,5170,1030
20231204,115200,1709008100,5190,5190,5190,5190,1
20231204,115100,1709002910,5180,5180,5180,5180,11
20231204,115000,1708945930,5190,5190,5190,5190,1
20231204,114900,1708940740,5190,5190,5190,5180,421
20231204,114800,1706757860,5190,5190,5190,5180,1161
20231204,114700,1700739080,5190,5190,5190,5190,2095
20231204,114600,1689866030,5190,5190,5190,5190,15
20231204,114500,1689788180,5190,5190,5190,5190,2
20231204,114400,1689777800,5190,5190,5190,5190,52
20231204,114300,1689507920,5190,5190,5190,5180,1803
20231204,114200,1680167320,5190,5180,5190,5180,134
20231204,114100,1679473180,5180,5170,5180,5170,1049
20231204,114000,1674039450,5170,5180,5180,5170,1860
20231204,113900,1664423150,5180,5180,5180,5180,2
20231204,113800,1664412790,5180,5180,5180,5180,0
20231204,113700,1664412790,5180,5180,5180,5180,185
20231204,113600,1663454490,5190,5180,5190,5180,1077
20231204,113500,1657875530,5180,5180,5180,5180,0
20231204,113400,1657875530,5180,5180,5180,5180,0
20231204,113300,1657875530,5180,5180,5180,5180,0
20231204,113200,1657875530,5180,5170,5180,5170,24
20231204,113100,1657751420,5180,5180,5180,5170,221
20231204,113000,1656608810,5180,5170,5180,5170,467
20231204,112900,1654194410,5160,5170,5170,5160,687
20231204,112800,1650642630,5170,5160,5170,5160,2085
20231204,112700,1639884010,5160,5170,5170,5160,949
20231204,112600,1634987150,5160,5170,5170,5160,1250
20231204,112500,1628535620,5180,5180,5180,5170,46
20231204,112400,1628297440,5180,5180,5180,5180,24
20231204,112300,1628173120,5170,5160,5180,5160,1015
20231204,112200,1622933740,5170,5180,5180,5170,133
20231204,112100,1622246070,5160,5160,5170,5160,5201
20231204,112000,1595408900,5170,5180,5180,5160,155
20231204,111900,1594609070,5180,5180,5180,5170,192
20231204,111800,1593616380,5180,5170,5180,5170,1998
20231204,111700,1583286610,5170,5170,5170,5170,1
20231204,111600,1583281440,5180,5160,5180,5160,2701
20231204,111500,1569337260,5170,5180,5180,5170,4220
20231204,111400,1547518620,5170,5180,5180,5170,3264
20231204,111300,1530618060,5180,5180,5180,5180,1
20231204,111200,1530612880,5180,5180,5180,5180,100
20231204,111100,1530094880,5180,5180,5180,5180,100
20231204,111000,1529576880,5180,5180,5180,5170,185
20231204,110900,1528620370,5170,5180,5180,5170,9
20231204,110800,1528573790,5170,5170,5180,5170,821
20231204,110700,1524325110,5180,5180,5180,5170,323
20231204,110600,1522654190,5180,5180,5180,5180,17
20231204,110500,1522566130,5190,5190,5190,5190,0
20231204,110400,1522566130,5190,5190,5190,5170,381
20231204,110300,1520596220,5190,5190,5190,5170,57
20231204,110200,1520300910,5180,5170,5190,5170,324
20231204,110100,1518623780,5180,5180,5180,5180,20
20231204,110000,1518520180,5180,5180,5190,5160,2277
20231204,105900,1506709390,5180,5170,5180,5170,1554
20231204,105800,1498660110,5180,5180,5180,5180,1
20231204,105700,1498654930,5160,5150,5160,5150,1319
20231204,105600,1491856470,5150,5160,5160,5150,568
20231204,105500,1488931210,5150,5150,5150,5150,1112
20231204,105400,1483204410,5160,5150,5160,5140,14585
20231204,105300,1408139130,5150,5160,5160,5150,95
20231204,105200,1407649860,5160,5160,5160,5160,66
20231204,105100,1407309300,5160,5160,5160,5150,3991
20231204,105000,1386715880,5160,5160,5180,5160,1201
20231204,104900,1380518440,5160,5170,5170,5160,1071
20231204,104800,1374986370,5180,5180,5180,5180,0
20231204,104700,1374986370,5180,5170,5180,5170,505
20231204,104600,1372373470,5170,5170,5170,5160,531
20231204,104500,1369628510,5170,5180,5180,5160,2400
20231204,104400,1357229120,5180,5180,5180,5180,30
20231204,104300,1357073720,5180,5180,5180,5180,20
20231204,104200,1356970120,5180,5180,5180,5180,236
20231204,104100,1355747640,5180,5180,5180,5180,120
20231204,104000,1355126040,5180,5180,5180,5180,55
20231204,103900,1354841140,5170,5160,5170,5160,1765
20231204,103800,1345733090,5160,5160,5170,5160,878
20231204,103700,1341202480,5170,5170,5170,5170,251
20231204,103600,1339904810,5180,5170,5180,5170,6
20231204,103500,1339873740,5170,5190,5190,5170,42
20231204,103400,1339656500,5190,5190,5190,5190,242
20231204,103300,1338400520,5190,5170,5190,5170,577
20231204,103200,1335407530,5170,5190,5190,5170,375
20231204,103100,1333468140,5190,5170,5190,5170,3309
20231204,103000,1316339670,5170,5150,5170,5150,912
20231204,102900,1311636810,5150,5170,5170,5150,4447
20231204,102800,1288709060,5160,5170,5170,5160,311
20231204,102700,1287104190,5160,5160,5160,5160,425
20231204,102600,1284911190,5150,5150,5150,5150,357
20231204,102500,1283072640,5150,5160,5160,5150,1628
20231204,102400,1274687440,5160,5150,5160,5150,110
20231204,102300,1274120840,5160,5150,5160,5150,20
20231204,102200,1274017820,5160,5170,5170,5150,4815
20231204,102100,1249209770,5170,5170,5170,5160,610
20231204,102000,1246056120,5150,5170,5170,5150,44
20231204,101900,1245828940,5170,5150,5170,5150,36
20231204,101800,1245643240,5170,5150,5170,5140,255
20231204,101700,1244332470,5150,5150,5170,5150,2649
20231204,101600,1230690000,5150,5150,5160,5140,2020
20231204,101500,1220288900,5150,5160,5160,5150,10486
20231204,101400,1166284770,5160,5160,5170,5150,5241
20231204,101300,1139241290,5160,5180,5180,5160,3576
20231204,101200,1120754080,5180,5180,5190,5180,468
20231204,101100,1118329810,5190,5190,5190,5170,654
20231204,101000,1114938590,5190,5190,5190,5190,1
20231204,100900,1114933400,5190,5170,5190,5170,12
20231204,100800,1114871320,5170,5170,5170,5170,1000
20231204,100700,1109701320,5170,5170,5170,5170,368
20231204,100600,1107798760,5180,5180,5180,5180,510
20231204,100500,1105156960,5190,5180,5190,5170,432
20231204,100400,1102919520,5180,5190,5190,5180,275
20231204,100300,1101494270,5200,5190,5200,5190,1000
20231204,100200,1096302530,5180,5190,5190,5180,958
20231204,100100,1091340000,5180,5180,5190,5180,192
20231204,100000,1090345330,5200,5200,5200,5200,672
20231204,095900,1086850930,5200,5190,5200,5180,1295
20231204,095800,1080123970,5190,5190,5200,5190,1907
20231204,095700,1070220570,5200,5190,5200,5190,2176
20231204,095600,1058927110,5190,5180,5190,5180,1553
20231204,095500,1050882420,5170,5170,5180,5170,21
20231204,095400,1050773830,5170,5170,5180,5160,1124
20231204,095300,1044968280,5160,5180,5180,5160,41
20231204,095200,1044756300,5150,5160,5180,5150,2550
20231204,095100,1031609530,5190,5150,5190,5150,1079
20231204,095000,1026051800,5160,5170,5200,5150,10766
20231204,094900,970453600,5170,5190,5190,5170,379
20231204,094800,968491510,5190,5170,5190,5170,430
20231204,094700,966267990,5160,5190,5190,5160,10436
20231204,094600,912305720,5190,5200,5200,5180,5258
20231204,094500,885025170,5210,5200,5210,5190,1856
20231204,094400,875371910,5200,5210,5210,5200,2550
20231204,094300,862111700,5210,5210,5210,5210,211
20231204,094200,861012390,5210,5210,5210,5200,3489
20231204,094100,842845150,5210,5220,5230,5210,1694
20231204,094000,834002940,5220,5220,5220,5210,317
20231204,093900,832348700,5200,5200,5220,5200,667
20231204,093800,828879340,5200,5220,5220,5200,2288
20231204,093700,816981640,5210,5220,5220,5200,5344
20231204,093600,789142420,5220,5230,5230,5210,710
20231204,093500,785436270,5220,5220,5220,5220,181
20231204,093400,784491450,5220,5220,5220,5210,529
20231204,093300,781735170,5210,5210,5210,5200,2434
20231204,093200,769065550,5210,5210,5210,5200,5750
20231204,093100,739159630,5210,5210,5210,5210,24
20231204,093000,739034590,5230,5230,5230,5230,12
20231204,092900,738971830,5210,5210,5210,5200,257
20231204,092800,737633670,5210,5230,5230,5200,1091
20231204,092700,731948930,5210,5230,5230,5210,2865
20231204,092600,717006280,5230,5230,5230,5230,317
20231204,092500,715348370,5230,5230,5230,5230,2118
20231204,092400,704271230,5230,5240,5250,5230,285
20231204,092300,702776840,5240,5230,5250,5230,385
20231204,092200,700759620,5230,5230,5230,5210,7835
20231204,092100,659920210,5210,5210,5230,5210,275
20231204,092000,658486890,5210,5230,5230,5210,124
20231204,091900,657839690,5210,5250,5250,5210,1594
20231204,091800,649503700,5250,5220,5250,5220,7074
20231204,091700,612467620,5230,5240,5240,5200,3688
20231204,091600,593181990,5200,5200,5240,5190,724
20231204,091500,589417330,5200,5200,5200,5200,1111
20231204,091400,583640130,5200,5210,5210,5190,3345
20231204,091300,566253030,5210,5240,5240,5200,2602
20231204,091200,552703400,5240,5210,5240,5200,3345
20231204,091100,535256040,5210,5210,5210,5190,11156
20231204,091000,477327210,5210,5220,5230,5200,3664
20231204,090900,458238410,5220,5220,5220,5210,2521
20231204,090800,445094110,5210,5200,5220,5200,2428
20231204,090700,432460900,5220,5230,5240,5210,2038
20231204,090600,421823010,5220,5240,5240,5200,3268
20231204,090500,404760060,5220,5190,5220,5190,5840
20231204,090400,374341390,5200,5170,5200,5140,6134
20231204,090300,342567720,5150,5170,5200,5150,18578
20231204,090200,246718880,5170,5260,5270,5170,26573
20231204,090100,108133120,5270,5220,5270,5220,1677
20231204,090000,99356530,5220,5280,5280,5220,18442