stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,211200,1664571145,3015,3015,3015,3015,8753
20231204,211100,1664571145,3015,3015,3015,3015,0
20231204,211000,1664571145,3015,3015,3015,3015,0
20231204,210900,1664571145,3015,3015,3015,3015,0
20231204,210800,1664571145,3015,3015,3015,3015,0
20231204,210700,1664571145,3015,3015,3015,3015,0
20231204,210600,1664571145,3015,3015,3015,3015,0
20231204,210500,1664571145,3015,3015,3015,3015,0
20231204,210400,1664571145,3015,3015,3015,3015,0
20231204,210300,1664571145,3015,3015,3015,3015,0
20231204,210200,1664571145,3015,3015,3015,3015,0
20231204,210100,1664571145,3015,3015,3015,3015,0
20231204,210000,1664571145,3015,3015,3015,3015,0
20231204,205900,1664571145,3015,3015,3015,3015,0
20231204,205800,1664571145,3015,3015,3015,3015,0
20231204,205700,1664571145,3015,3015,3015,3015,0
20231204,205600,1664571145,3015,3015,3015,3015,0
20231204,205500,1664571145,3015,3015,3015,3015,0
20231204,205400,1664571145,3015,3015,3015,3015,0
20231204,205300,1664571145,3015,3015,3015,3015,0
20231204,205200,1664571145,3015,3015,3015,3015,0
20231204,205100,1664571145,3015,3015,3015,3015,0
20231204,205000,1664571145,3015,3015,3015,3015,0
20231204,204900,1664571145,3015,3015,3015,3015,0
20231204,204800,1664571145,3015,3015,3015,3015,0
20231204,204700,1664571145,3015,3015,3015,3015,0
20231204,204600,1664571145,3015,3015,3015,3015,0
20231204,204500,1664571145,3015,3015,3015,3015,0
20231204,204400,1664571145,3015,3015,3015,3015,0
20231204,204300,1664571145,3015,3015,3015,3015,0
20231204,204200,1664571145,3015,3015,3015,3015,8753
20231204,204100,1664571145,3015,3015,3015,3015,0
20231204,204000,1664571145,3015,3015,3015,3015,0
20231204,203900,1664571145,3015,3015,3015,3015,0
20231204,203800,1664571145,3015,3015,3015,3015,0
20231204,203700,1664571145,3015,3015,3015,3015,0
20231204,203600,1664571145,3015,3015,3015,3015,0
20231204,203500,1664571145,3015,3015,3015,3015,0
20231204,203400,1664571145,3015,3015,3015,3015,0
20231204,203300,1664571145,3015,3015,3015,3015,0
20231204,203200,1664571145,3015,3015,3015,3015,0
20231204,203100,1664571145,3015,3015,3015,3015,0
20231204,203000,1664571145,3015,3015,3015,3015,0
20231204,202900,1664571145,3015,3015,3015,3015,0
20231204,202800,1664571145,3015,3015,3015,3015,0
20231204,202700,1664571145,3015,3015,3015,3015,0
20231204,202600,1664571145,3015,3015,3015,3015,0
20231204,202500,1664571145,3015,3015,3015,3015,0
20231204,202400,1664571145,3015,3015,3015,3015,0
20231204,202300,1664571145,3015,3015,3015,3015,0
20231204,202200,1664571145,3015,3015,3015,3015,0
20231204,202100,1664571145,3015,3015,3015,3015,0
20231204,202000,1664571145,3015,3015,3015,3015,0
20231204,201900,1664571145,3015,3015,3015,3015,0
20231204,201800,1664571145,3015,3015,3015,3015,0
20231204,201700,1664571145,3015,3015,3015,3015,0
20231204,201600,1664571145,3015,3015,3015,3015,0
20231204,201500,1664571145,3015,3015,3015,3015,0
20231204,201400,1664571145,3015,3015,3015,3015,0
20231204,201300,1664571145,3015,3015,3015,3015,0
20231204,201200,1664571145,3015,3015,3015,3015,8753
20231204,201100,1664571145,3015,3015,3015,3015,0
20231204,201000,1664571145,3015,3015,3015,3015,0
20231204,200900,1664571145,3015,3015,3015,3015,0
20231204,200800,1664571145,3015,3015,3015,3015,0
20231204,200700,1664571145,3015,3015,3015,3015,0
20231204,200600,1664571145,3015,3015,3015,3015,0
20231204,200500,1664571145,3015,3015,3015,3015,0
20231204,200400,1664571145,3015,3015,3015,3015,0
20231204,200300,1664571145,3015,3015,3015,3015,0
20231204,200200,1664571145,3015,3015,3015,3015,0
20231204,200100,1664571145,3015,3015,3015,3015,0
20231204,200000,1664571145,3015,3015,3015,3015,0
20231204,195900,1664571145,3015,3015,3015,3015,0
20231204,195800,1664571145,3015,3015,3015,3015,0
20231204,195700,1664571145,3015,3015,3015,3015,0
20231204,195600,1664571145,3015,3015,3015,3015,0
20231204,195500,1664571145,3015,3015,3015,3015,0
20231204,195400,1664571145,3015,3015,3015,3015,0
20231204,195300,1664571145,3015,3015,3015,3015,0
20231204,195200,1664571145,3015,3015,3015,3015,0
20231204,195100,1664571145,3015,3015,3015,3015,0
20231204,195000,1664571145,3015,3015,3015,3015,0
20231204,194900,1664571145,3015,3015,3015,3015,0
20231204,194800,1664571145,3015,3015,3015,3015,0
20231204,194700,1664571145,3015,3015,3015,3015,0
20231204,194600,1664571145,3015,3015,3015,3015,0
20231204,194500,1664571145,3015,3015,3015,3015,0
20231204,194400,1664571145,3015,3015,3015,3015,0
20231204,194300,1664571145,3015,3015,3015,3015,0
20231204,194200,1664571145,3015,3015,3015,3015,8753
20231204,194100,1664571145,3015,3015,3015,3015,0
20231204,194000,1664571145,3015,3015,3015,3015,0
20231204,193900,1664571145,3015,3015,3015,3015,0
20231204,193800,1664571145,3015,3015,3015,3015,0
20231204,193700,1664571145,3015,3015,3015,3015,0
20231204,193600,1664571145,3015,3015,3015,3015,0
20231204,193500,1664571145,3015,3015,3015,3015,0
20231204,193400,1664571145,3015,3015,3015,3015,0
20231204,193300,1664571145,3015,3015,3015,3015,0
20231204,193200,1664571145,3015,3015,3015,3015,0
20231204,193100,1664571145,3015,3015,3015,3015,0
20231204,193000,1664571145,3015,3015,3015,3015,0
20231204,192900,1664571145,3015,3015,3015,3015,0
20231204,192800,1664571145,3015,3015,3015,3015,0
20231204,192700,1664571145,3015,3015,3015,3015,0
20231204,192600,1664571145,3015,3015,3015,3015,0
20231204,192500,1664571145,3015,3015,3015,3015,0
20231204,192400,1664571145,3015,3015,3015,3015,0
20231204,192300,1664571145,3015,3015,3015,3015,0
20231204,192200,1664571145,3015,3015,3015,3015,0
20231204,192100,1664571145,3015,3015,3015,3015,0
20231204,192000,1664571145,3015,3015,3015,3015,0
20231204,191900,1664571145,3015,3015,3015,3015,0
20231204,191800,1664571145,3015,3015,3015,3015,0
20231204,191700,1664571145,3015,3015,3015,3015,0
20231204,191600,1664571145,3015,3015,3015,3015,0
20231204,191500,1664571145,3015,3015,3015,3015,0
20231204,191400,1664571145,3015,3015,3015,3015,0
20231204,191300,1664571145,3015,3015,3015,3015,0
20231204,191200,1664571145,3015,3015,3015,3015,8753
20231204,191100,1664571145,3015,3015,3015,3015,0
20231204,191000,1664571145,3015,3015,3015,3015,0
20231204,190900,1664571145,3015,3015,3015,3015,0
20231204,190800,1664571145,3015,3015,3015,3015,0
20231204,190700,1664571145,3015,3015,3015,3015,0
20231204,190600,1664571145,3015,3015,3015,3015,0
20231204,190500,1664571145,3015,3015,3015,3015,0
20231204,190400,1664571145,3015,3015,3015,3015,0
20231204,190300,1664571145,3015,3015,3015,3015,0
20231204,190200,1664571145,3015,3015,3015,3015,0
20231204,190100,1664571145,3015,3015,3015,3015,0
20231204,190000,1664571145,3015,3015,3015,3015,0
20231204,185900,1664571145,3015,3015,3015,3015,0
20231204,185800,1664571145,3015,3015,3015,3015,0
20231204,185700,1664571145,3015,3015,3015,3015,0
20231204,185600,1664571145,3015,3015,3015,3015,0
20231204,185500,1664571145,3015,3015,3015,3015,0
20231204,185400,1664571145,3015,3015,3015,3015,0
20231204,185300,1664571145,3015,3015,3015,3015,0
20231204,185200,1664571145,3015,3015,3015,3015,0
20231204,185100,1664571145,3015,3015,3015,3015,0
20231204,185000,1664571145,3015,3015,3015,3015,0
20231204,184900,1664571145,3015,3015,3015,3015,0
20231204,184800,1664571145,3015,3015,3015,3015,0
20231204,184700,1664571145,3015,3015,3015,3015,0
20231204,184600,1664571145,3015,3015,3015,3015,0
20231204,184500,1664571145,3015,3015,3015,3015,0
20231204,184400,1664571145,3015,3015,3015,3015,0
20231204,184300,1664571145,3015,3015,3015,3015,0
20231204,184200,1664571145,3015,3015,3015,3015,8753
20231204,184100,1664571145,3015,3015,3015,3015,0
20231204,184000,1664571145,3015,3015,3015,3015,0
20231204,183900,1664571145,3015,3015,3015,3015,0
20231204,183800,1664571145,3015,3015,3015,3015,0
20231204,183700,1664571145,3015,3015,3015,3015,0
20231204,183600,1664571145,3015,3015,3015,3015,0
20231204,183500,1664571145,3015,3015,3015,3015,0
20231204,183400,1664571145,3015,3015,3015,3015,0
20231204,183300,1664571145,3015,3015,3015,3015,0
20231204,183200,1664571145,3015,3015,3015,3015,0
20231204,183100,1664571145,3015,3015,3015,3015,0
20231204,183000,1664571145,3015,3015,3015,3015,0
20231204,182900,1664571145,3015,3015,3015,3015,0
20231204,182800,1664571145,3015,3015,3015,3015,0
20231204,182700,1664571145,3015,3015,3015,3015,0
20231204,182600,1664571145,3015,3015,3015,3015,0
20231204,182500,1664571145,3015,3015,3015,3015,0
20231204,182400,1664571145,3015,3015,3015,3015,0
20231204,182300,1664571145,3015,3015,3015,3015,0
20231204,182200,1664571145,3015,3015,3015,3015,0
20231204,182100,1664571145,3015,3015,3015,3015,0
20231204,182000,1664571145,3015,3015,3015,3015,0
20231204,181900,1664571145,3015,3015,3015,3015,0
20231204,181800,1664571145,3015,3015,3015,3015,0
20231204,181700,1664571145,3015,3015,3015,3015,0
20231204,181600,1664571145,3015,3015,3015,3015,0
20231204,181500,1664571145,3015,3015,3015,3015,0
20231204,181400,1664571145,3015,3015,3015,3015,0
20231204,181300,1664571145,3015,3015,3015,3015,0
20231204,181200,1664571145,3015,3015,3015,3015,8753
20231204,181100,1664571145,3015,3015,3015,3015,0
20231204,181000,1664571145,3015,3015,3015,3015,0
20231204,180900,1664571145,3015,3015,3015,3015,0
20231204,180800,1664571145,3015,3015,3015,3015,0
20231204,180700,1664571145,3015,3015,3015,3015,0
20231204,180600,1664571145,3015,3015,3015,3015,0
20231204,180500,1664571145,3015,3015,3015,3015,0
20231204,180400,1664571145,3015,3015,3015,3015,0
20231204,180300,1664571145,3015,3015,3015,3015,0
20231204,180200,1664571145,3015,3015,3015,3015,0
20231204,180100,1664571145,3015,3015,3015,3015,0
20231204,180000,1664571145,3015,3015,3015,3015,0
20231204,175900,1664571145,3015,3015,3015,3015,0
20231204,175800,1664571145,3015,3015,3015,3015,0
20231204,175700,1664571145,3015,3015,3015,3015,0
20231204,175600,1664571145,3015,3015,3015,3015,0
20231204,175500,1664571145,3015,3015,3015,3015,0
20231204,175400,1664571145,3015,3015,3015,3015,0
20231204,175300,1664571145,3015,3015,3015,3015,0
20231204,175200,1664571145,3015,3015,3015,3015,0
20231204,175100,1664571145,3015,3015,3015,3015,0
20231204,175000,1664571145,3015,3015,3015,3015,0
20231204,174900,1664571145,3015,3015,3015,3015,0
20231204,174800,1664571145,3015,3015,3015,3015,0
20231204,174700,1664571145,3015,3015,3015,3015,0
20231204,174600,1664571145,3015,3015,3015,3015,0
20231204,174500,1664571145,3015,3015,3015,3015,0
20231204,174400,1664571145,3015,3015,3015,3015,0
20231204,174300,1664571145,3015,3015,3015,3015,0
20231204,174200,1664571145,3015,3015,3015,3015,8753
20231204,174100,1664571145,3015,3015,3015,3015,0
20231204,174000,1664571145,3015,3015,3015,3015,0
20231204,173900,1664571145,3015,3015,3015,3015,0
20231204,173800,1664571145,3015,3015,3015,3015,0
20231204,173700,1664571145,3015,3015,3015,3015,0
20231204,173600,1664571145,3015,3015,3015,3015,0
20231204,173500,1664571145,3015,3015,3015,3015,0
20231204,173400,1664571145,3015,3015,3015,3015,0
20231204,173300,1664571145,3015,3015,3015,3015,0
20231204,173200,1664571145,3015,3015,3015,3015,0
20231204,173100,1664571145,3015,3015,3015,3015,0
20231204,173000,1664571145,3015,3015,3015,3015,0
20231204,172900,1664571145,3015,3015,3015,3015,0
20231204,172800,1664571145,3015,3015,3015,3015,0
20231204,172700,1664571145,3015,3015,3015,3015,0
20231204,172600,1664571145,3015,3015,3015,3015,0
20231204,172500,1664571145,3015,3015,3015,3015,0
20231204,172400,1664571145,3015,3015,3015,3015,0
20231204,172300,1664571145,3015,3015,3015,3015,0
20231204,172200,1664571145,3015,3015,3015,3015,0
20231204,172100,1664571145,3015,3015,3015,3015,0
20231204,172000,1664571145,3015,3015,3015,3015,0
20231204,171900,1664571145,3015,3015,3015,3015,0
20231204,171800,1664571145,3015,3015,3015,3015,0
20231204,171700,1664571145,3015,3015,3015,3015,0
20231204,171600,1664571145,3015,3015,3015,3015,0
20231204,171500,1664571145,3015,3015,3015,3015,0
20231204,171400,1664571145,3015,3015,3015,3015,0
20231204,171300,1664571145,3015,3015,3015,3015,0
20231204,171200,1664571145,3015,3015,3015,3015,8753
20231204,171100,1664571145,3015,3015,3015,3015,0
20231204,171000,1664571145,3015,3015,3015,3015,0
20231204,170900,1664571145,3015,3015,3015,3015,0
20231204,170800,1664571145,3015,3015,3015,3015,0
20231204,170700,1664571145,3015,3015,3015,3015,0
20231204,170600,1664571145,3015,3015,3015,3015,0
20231204,170500,1664571145,3015,3015,3015,3015,0
20231204,170400,1664571145,3015,3015,3015,3015,0
20231204,170300,1664571145,3015,3015,3015,3015,0
20231204,170200,1664571145,3015,3015,3015,3015,0
20231204,170100,1664571145,3015,3015,3015,3015,0
20231204,170000,1664571145,3015,3015,3015,3015,0
20231204,165900,1664571145,3015,3015,3015,3015,0
20231204,165800,1664571145,3015,3015,3015,3015,0
20231204,165700,1664571145,3015,3015,3015,3015,0
20231204,165600,1664571145,3015,3015,3015,3015,0
20231204,165500,1664571145,3015,3015,3015,3015,0
20231204,165400,1664571145,3015,3015,3015,3015,0
20231204,165300,1664571145,3015,3015,3015,3015,0
20231204,165200,1664571145,3015,3015,3015,3015,0
20231204,165100,1664571145,3015,3015,3015,3015,0
20231204,165000,1664571145,3015,3015,3015,3015,0
20231204,164900,1664571145,3015,3015,3015,3015,0
20231204,164800,1664571145,3015,3015,3015,3015,0
20231204,164700,1664571145,3015,3015,3015,3015,0
20231204,164600,1664571145,3015,3015,3015,3015,0
20231204,164500,1664571145,3015,3015,3015,3015,0
20231204,164400,1664571145,3015,3015,3015,3015,0
20231204,164300,1664571145,3015,3015,3015,3015,0
20231204,164200,1664571145,3015,3015,3015,3015,8753
20231204,164100,1664571145,3015,3015,3015,3015,0
20231204,164000,1664571145,3015,3015,3015,3015,0
20231204,163900,1664571145,3015,3015,3015,3015,0
20231204,163800,1664571145,3015,3015,3015,3015,0
20231204,163700,1664571145,3015,3015,3015,3015,0
20231204,163600,1664571145,3015,3015,3015,3015,0
20231204,163500,1664571145,3015,3015,3015,3015,0
20231204,163400,1664571145,3015,3015,3015,3015,0
20231204,163300,1664571145,3015,3015,3015,3015,0
20231204,163200,1664571145,3015,3015,3015,3015,0
20231204,163100,1664571145,3015,3015,3015,3015,0
20231204,163000,1664571145,3015,3015,3015,3015,0
20231204,162900,1664571145,3015,3015,3015,3015,0
20231204,162800,1664571145,3015,3015,3015,3015,0
20231204,162700,1664571145,3015,3015,3015,3015,0
20231204,162600,1664571145,3015,3015,3015,3015,0
20231204,162500,1664571145,3015,3015,3015,3015,0
20231204,162400,1664571145,3015,3015,3015,3015,0
20231204,162300,1664571145,3015,3015,3015,3015,0
20231204,162200,1664571145,3015,3015,3015,3015,0
20231204,162100,1664571145,3015,3015,3015,3015,0
20231204,162000,1664571145,3015,3015,3015,3015,0
20231204,161900,1664571145,3015,3015,3015,3015,0
20231204,161800,1664571145,3015,3015,3015,3015,0
20231204,161700,1664571145,3015,3015,3015,3015,0
20231204,161600,1664571145,3015,3015,3015,3015,0
20231204,161500,1664571145,3015,3015,3015,3015,0
20231204,161400,1664571145,3015,3015,3015,3015,0
20231204,161300,1664571145,3015,3015,3015,3015,0
20231204,161200,1664571145,3015,3015,3015,3015,8753
20231204,161100,1664571145,3015,3015,3015,3015,0
20231204,161000,1664571145,3015,3015,3015,3015,0
20231204,160900,1664571145,3015,3015,3015,3015,0
20231204,160800,1664571145,3015,3015,3015,3015,0
20231204,160700,1664571145,3015,3015,3015,3015,0
20231204,160600,1664571145,3015,3015,3015,3015,0
20231204,160500,1664571145,3015,3015,3015,3015,0
20231204,160400,1664571145,3015,3015,3015,3015,0
20231204,160300,1664571145,3015,3015,3015,3015,0
20231204,160200,1664571145,3015,3015,3015,3015,0
20231204,160100,1664571145,3015,3015,3015,3015,0
20231204,160000,1664571145,3015,3015,3015,3015,0
20231204,155900,1664571145,3015,3015,3015,3015,0
20231204,155800,1664571145,3015,3015,3015,3015,0
20231204,155700,1664571145,3015,3015,3015,3015,0
20231204,155600,1664571145,3015,3015,3015,3015,0
20231204,155500,1664571145,3015,3015,3015,3015,0
20231204,155400,1664571145,3015,3015,3015,3015,0
20231204,155300,1664571145,3015,3015,3015,3015,0
20231204,155200,1664571145,3015,3015,3015,3015,0
20231204,155100,1664571145,3015,3015,3015,3015,0
20231204,155000,1664571145,3015,3015,3015,3015,0
20231204,154900,1664571145,3015,3015,3015,3015,0
20231204,154800,1664571145,3015,3015,3015,3015,0
20231204,154700,1664571145,3015,3015,3015,3015,0
20231204,154600,1664571145,3015,3015,3015,3015,0
20231204,154500,1664571145,3015,3015,3015,3015,0
20231204,154400,1664571145,3015,3015,3015,3015,0
20231204,154300,1664571145,3015,3015,3015,3015,0
20231204,154200,1664571145,3015,3015,3015,3015,8753
20231204,154100,1664571145,3015,3015,3015,3015,0
20231204,154000,1664571145,3015,3015,3015,3015,0
20231204,153900,1664571145,3015,3015,3015,3015,0
20231204,153800,1664571145,3015,3015,3015,3015,0
20231204,153700,1664571145,3015,3015,3015,3015,0
20231204,153600,1664571145,3015,3015,3015,3015,0
20231204,153500,1664571145,3015,3015,3015,3015,0
20231204,153400,1664571145,3015,3015,3015,3015,0
20231204,153300,1664571145,3015,3015,3015,3015,0
20231204,153200,1664571145,3015,3015,3015,3015,0
20231204,153100,1664571145,3015,3015,3015,3015,0
20231204,153000,1664571145,3015,3015,3015,3015,8753
20231204,152900,1638180850,3030,3030,3030,3030,0
20231204,152800,1638180850,3030,3030,3030,3030,0
20231204,152700,1638180850,3030,3030,3030,3030,0
20231204,152600,1638180850,3030,3030,3030,3030,0
20231204,152500,1638180850,3030,3030,3030,3030,0
20231204,152400,1638180850,3030,3030,3030,3030,0
20231204,152300,1638180850,3030,3030,3030,3030,0
20231204,152200,1638180850,3030,3030,3030,3030,0
20231204,152100,1638180850,3030,3030,3030,3030,0
20231204,152000,1638180850,3030,3030,3030,3030,0
20231204,151900,1638180850,3030,3025,3030,3025,2493
20231204,151800,1630638480,3030,3025,3035,3020,5145
20231204,151700,1615066765,3025,3030,3035,3025,1957
20231204,151600,1609143985,3030,3035,3035,3030,257
20231204,151500,1608364745,3030,3025,3030,3020,1312
20231204,151400,1604393440,3020,3030,3035,3020,580
20231204,151300,1602637165,3035,3030,3035,3030,182
20231204,151200,1602085700,3030,3025,3035,3025,128
20231204,151100,1601698000,3025,3035,3035,3020,172
20231204,151000,1601177585,3020,3030,3035,3020,2687
20231204,150900,1593048795,3030,3030,3030,3030,172
20231204,150800,1592527635,3035,3035,3035,3030,663
20231204,150700,1590517180,3035,3030,3035,3030,207
20231204,150600,1589889945,3030,3030,3030,3030,263
20231204,150500,1589093055,3030,3030,3030,3030,596
20231204,150400,1587287175,3035,3035,3035,3030,359
20231204,150300,1586199360,3035,3035,3035,3035,88
20231204,150200,1585932280,3040,3025,3040,3025,1466
20231204,150100,1581490015,3030,3020,3030,3020,839
20231204,150000,1578952535,3020,3025,3025,3020,231
20231204,145900,1578253910,3025,3030,3030,3025,349
20231204,145800,1577198180,3030,3040,3040,3030,103
20231204,145700,1576886060,3040,3020,3040,3020,1082
20231204,145600,1573612795,3020,3025,3030,3020,832
20231204,145500,1571096040,3025,3015,3030,3015,1160
20231204,145400,1567598535,3015,3025,3030,3010,10915
20231204,145300,1534666775,3025,3025,3035,3025,1419
20231204,145200,1530374290,3030,3030,3035,3030,926
20231204,145100,1527568260,3040,3035,3040,3035,636
20231204,145000,1525637350,3040,3045,3045,3040,600
20231204,144900,1523813345,3045,3025,3045,3025,1579
20231204,144800,1519018610,3025,3025,3025,3020,2582
20231204,144700,1511214115,3025,3030,3030,3025,956
20231204,144600,1508319925,3030,3030,3030,3030,181
20231204,144500,1507771495,3030,3025,3030,3025,283
20231204,144400,1506915270,3025,3030,3030,3015,4818
20231204,144300,1492357900,3035,3035,3035,3035,13
20231204,144200,1492318445,3035,3035,3035,3035,0
20231204,144100,1492318445,3035,3040,3040,3030,268
20231204,144000,1491504360,3040,3035,3040,3025,5103
20231204,143900,1476043155,3030,3040,3040,3030,1047
20231204,143800,1472861560,3035,3040,3040,3035,957
20231204,143700,1469956695,3040,3040,3040,3040,100
20231204,143600,1469652695,3040,3040,3040,3040,1495
20231204,143500,1465107895,3040,3035,3040,3035,132
20231204,143400,1464706645,3040,3035,3040,3035,1135
20231204,143300,1461261910,3035,3040,3040,3035,1805
20231204,143200,1455783400,3040,3040,3040,3040,31
20231204,143100,1455689160,3035,3025,3040,3025,2227
20231204,143000,1448929245,3030,3020,3030,3020,3540
20231204,142900,1438204785,3020,3025,3025,3020,311
20231204,142800,1437264285,3030,3025,3030,3015,720
20231204,142700,1435090450,3025,3025,3030,3025,237
20231204,142600,1434373365,3015,3030,3030,3015,840
20231204,142500,1431835125,3010,3030,3030,3010,16411
20231204,142400,1382265685,3025,3030,3030,3025,201
20231204,142300,1381657645,3025,3030,3035,3025,5741
20231204,142200,1364263300,3030,3035,3035,3030,1094
20231204,142100,1360943780,3035,3035,3040,3035,145
20231204,142000,1360503700,3045,3040,3045,3040,302
20231204,141900,1359585610,3040,3035,3045,3035,544
20231204,141800,1357933040,3040,3040,3040,3040,102
20231204,141700,1357622960,3035,3040,3040,3030,4232
20231204,141600,1344789155,3045,3040,3045,3035,2556
20231204,141500,1337028940,3040,3045,3045,3040,1194
20231204,141400,1333399105,3045,3045,3050,3040,5369
20231204,141300,1317067830,3050,3045,3050,3045,20
20231204,141200,1317006880,3050,3050,3050,3050,1570
20231204,141100,1312218380,3055,3055,3055,3050,416
20231204,141000,1310948285,3060,3060,3060,3060,0
20231204,140900,1310948285,3060,3055,3060,3055,17
20231204,140800,1310896340,3055,3055,3055,3055,1318
20231204,140700,1306869850,3060,3060,3060,3060,67
20231204,140600,1306664830,3055,3060,3060,3055,6
20231204,140500,1306646475,3060,3060,3060,3055,565
20231204,140400,1304918815,3065,3065,3065,3065,42
20231204,140300,1304790085,3070,3070,3070,3060,31
20231204,140200,1304695015,3070,3060,3070,3050,12003
20231204,140100,1268031935,3060,3070,3070,3060,524
20231204,140000,1266427365,3070,3070,3070,3065,560
20231204,135900,1264710815,3065,3065,3065,3065,22
20231204,135800,1264643385,3065,3065,3065,3065,144
20231204,135700,1264202025,3060,3060,3060,3060,8
20231204,135600,1264177545,3065,3060,3065,3060,73
20231204,135500,1263954050,3060,3060,3060,3060,723
20231204,135400,1261741670,3060,3065,3065,3060,9362
20231204,135300,1233075900,3070,3070,3075,3070,2711
20231204,135200,1224742875,3070,3070,3075,3070,768
20231204,135100,1222381810,3070,3075,3075,3070,1180
20231204,135000,1218759060,3070,3070,3070,3070,703
20231204,134900,1216600850,3070,3075,3075,3070,8
20231204,134800,1216576260,3070,3070,3070,3070,488
20231204,134700,1215078100,3070,3075,3075,3070,102
20231204,134600,1214764460,3075,3070,3075,3070,1196
20231204,134500,1211089105,3075,3075,3080,3075,764
20231204,134400,1208739795,3075,3075,3075,3075,1
20231204,134300,1208736720,3070,3080,3080,3070,10
20231204,134200,1208705970,3075,3075,3075,3075,1050
20231204,134100,1205477220,3075,3070,3075,3070,1108
20231204,134000,1202075640,3070,3070,3070,3070,250
20231204,133900,1201308140,3070,3070,3070,3070,778
20231204,133800,1198919680,3070,3070,3070,3070,0
20231204,133700,1198919680,3070,3075,3075,3070,3043
20231204,133600,1189562605,3070,3075,3075,3070,624
20231204,133500,1187645300,3075,3075,3075,3075,0
20231204,133400,1187645300,3075,3075,3075,3075,4
20231204,133300,1187633000,3070,3075,3075,3070,721
20231204,133200,1185418425,3075,3075,3075,3075,0
20231204,133100,1185418425,3075,3070,3075,3070,357
20231204,133000,1184321900,3075,3075,3075,3075,201
20231204,132900,1183703825,3070,3070,3070,3070,749
20231204,132800,1181404395,3070,3070,3070,3070,40
20231204,132700,1181281595,3070,3070,3070,3065,83
20231204,132600,1181027035,3065,3065,3065,3065,1485
20231204,132500,1176475510,3070,3065,3070,3065,6
20231204,132400,1176457115,3070,3065,3070,3065,1047
20231204,132300,1173247925,3065,3065,3065,3065,1804
20231204,132200,1167718665,3065,3075,3075,3065,390
20231204,132100,1166521365,3075,3075,3075,3075,464
20231204,132000,1165094565,3075,3075,3075,3075,748
20231204,131900,1162794465,3075,3075,3075,3075,0
20231204,131800,1162794465,3075,3075,3075,3075,11
20231204,131700,1162760640,3070,3070,3070,3070,1
20231204,131600,1162757570,3070,3070,3070,3070,127
20231204,131500,1162367680,3070,3070,3070,3070,0
20231204,131400,1162367680,3070,3070,3070,3070,3668
20231204,131300,1151106920,3075,3075,3075,3075,0
20231204,131200,1151106920,3075,3075,3075,3075,329
20231204,131100,1150095245,3075,3075,3075,3075,0
20231204,131000,1150095245,3075,3070,3080,3065,4449
20231204,130900,1136443030,3070,3070,3070,3070,98
20231204,130800,1136142170,3070,3075,3075,3070,640
20231204,130700,1134174870,3070,3080,3085,3070,1316
20231204,130600,1130130660,3075,3085,3085,3075,275
20231204,130500,1129284410,3080,3080,3085,3080,23
20231204,130400,1129213565,3080,3075,3080,3075,2274
20231204,130300,1122213645,3075,3080,3080,3075,22
20231204,130200,1122145985,3070,3070,3070,3070,292
20231204,130100,1121249545,3080,3080,3080,3080,1
20231204,130000,1121246465,3070,3070,3075,3070,153
20231204,125900,1120776750,3075,3070,3075,3070,7
20231204,125800,1120755255,3075,3075,3080,3075,308
20231204,125700,1119808145,3080,3070,3080,3070,708
20231204,125600,1117632030,3070,3070,3075,3070,1489
20231204,125500,1113053740,3075,3080,3080,3075,171
20231204,125400,1112527910,3075,3075,3075,3075,1097
20231204,125300,1109154635,3075,3070,3075,3070,1730
20231204,125200,1103843335,3070,3070,3070,3070,132
20231204,125100,1103438095,3070,3075,3075,3070,679
20231204,125000,1101353560,3075,3080,3080,3075,902
20231204,124900,1098579805,3075,3065,3080,3065,1600
20231204,124800,1093662080,3065,3070,3070,3065,127
20231204,124700,1093272820,3065,3065,3065,3065,0
20231204,124600,1093272820,3065,3070,3070,3065,1472
20231204,124500,1088760895,3065,3075,3075,3065,91
20231204,124400,1088481970,3065,3065,3075,3065,620
20231204,124300,1086581660,3070,3075,3075,3065,83
20231204,124200,1086326615,3075,3070,3075,3070,958
20231204,124100,1083385385,3065,3070,3070,3055,12376
20231204,124000,1045505080,3070,3070,3070,3065,199
20231204,123900,1044894625,3070,3075,3080,3070,1781
20231204,123800,1039424550,3070,3080,3085,3070,11503
20231204,123700,1004075875,3080,3080,3085,3080,2000
20231204,123600,997915855,3080,3080,3080,3080,1050
20231204,123500,994681855,3085,3080,3085,3080,291
20231204,123400,993785470,3085,3085,3085,3080,1921
20231204,123300,987868780,3085,3085,3085,3085,130
20231204,123200,987467730,3090,3090,3090,3085,324
20231204,123100,986466670,3090,3090,3090,3090,501
20231204,123000,984918580,3085,3085,3085,3085,107
20231204,122900,984588485,3085,3090,3090,3085,14
20231204,122800,984545270,3090,3090,3090,3090,0
20231204,122700,984545270,3090,3080,3090,3080,147
20231204,122600,984092475,3080,3080,3080,3080,239
20231204,122500,983356355,3085,3085,3090,3085,1194
20231204,122400,979672070,3085,3085,3090,3085,153
20231204,122300,979199920,3090,3090,3090,3090,4
20231204,122200,979187560,3090,3090,3090,3090,80
20231204,122100,978940360,3090,3090,3090,3090,716
20231204,122000,976727920,3090,3090,3090,3085,53
20231204,121900,976564300,3090,3090,3090,3090,28
20231204,121800,976477780,3090,3090,3090,3085,11
20231204,121700,976443795,3085,3085,3085,3085,1104
20231204,121600,973037955,3090,3085,3090,3080,1306
20231204,121500,969005740,3085,3085,3085,3085,104
20231204,121400,968684900,3080,3085,3085,3080,145
20231204,121300,968238290,3085,3080,3085,3080,2218
20231204,121200,961406820,3080,3085,3085,3080,6529
20231204,121100,941284005,3085,3085,3085,3085,461
20231204,121000,939861820,3085,3085,3085,3085,231
20231204,120900,939149185,3090,3090,3090,3090,66
20231204,120800,938945245,3085,3085,3085,3085,5
20231204,120700,938929820,3090,3085,3090,3085,95
20231204,120600,938636620,3090,3085,3090,3085,37
20231204,120500,938522320,3085,3085,3085,3085,454
20231204,120400,937121730,3090,3085,3090,3085,20
20231204,120300,937059945,3090,3090,3090,3090,1
20231204,120200,937056855,3085,3085,3085,3085,1026
20231204,120100,933891645,3085,3090,3090,3085,884
20231204,120000,931164450,3090,3090,3090,3090,175
20231204,115900,930623700,3090,3090,3090,3090,219
20231204,115800,929946990,3090,3085,3090,3085,82
20231204,115700,929694010,3085,3090,3090,3085,282
20231204,115600,928823785,3090,3090,3090,3090,7
20231204,115500,928802155,3090,3090,3090,3085,272
20231204,115400,927961705,3090,3090,3090,3090,642
20231204,115300,925977925,3090,3095,3095,3090,951
20231204,115200,923039320,3090,3095,3095,3090,1769
20231204,115100,917572790,3095,3095,3095,3090,266
20231204,115000,916749580,3095,3090,3095,3090,133
20231204,114900,916338580,3090,3090,3090,3090,1348
20231204,114800,912173260,3090,3095,3095,3090,2036
20231204,114700,905881915,3095,3095,3095,3095,52
20231204,114600,905720975,3095,3095,3095,3090,520
20231204,114500,904111725,3100,3095,3100,3095,197
20231204,114400,903501990,3095,3090,3095,3090,438
20231204,114300,902146580,3095,3095,3095,3095,115
20231204,114200,901790655,3090,3090,3095,3090,796
20231204,114100,899328650,3095,3095,3095,3090,624
20231204,114000,897397620,3085,3085,3085,3085,20
20231204,113900,897335920,3095,3095,3095,3095,1
20231204,113800,897332825,3085,3095,3095,3085,3840
20231204,113700,885475800,3095,3090,3095,3090,20
20231204,113600,885413960,3095,3095,3095,3095,0
20231204,113500,885413960,3095,3090,3095,3090,1004
20231204,113400,882311580,3090,3095,3095,3090,2434
20231204,113300,874790515,3095,3100,3100,3095,938
20231204,113200,871887390,3095,3100,3100,3095,7
20231204,113100,871865710,3100,3100,3100,3100,598
20231204,113000,870011910,3100,3095,3100,3090,504
20231204,112900,868452010,3095,3095,3095,3095,10
20231204,112800,868421060,3095,3095,3095,3095,3
20231204,112700,868411775,3090,3090,3095,3090,402
20231204,112600,867167930,3095,3100,3100,3095,1804
20231204,112500,861584050,3100,3100,3100,3095,439
20231204,112400,860223695,3105,3095,3105,3095,177
20231204,112300,859675705,3095,3100,3100,3095,198
20231204,112200,859062395,3100,3100,3100,3095,17
20231204,112100,859009700,3100,3095,3100,3095,2192
20231204,112000,852214595,3095,3095,3095,3095,1166
20231204,111900,848605825,3095,3090,3095,3090,1192
20231204,111800,844922540,3095,3095,3095,3095,136
20231204,111700,844501620,3090,3095,3095,3090,490
20231204,111600,842987420,3090,3095,3095,3090,1522
20231204,111500,838284330,3095,3095,3095,3090,102
20231204,111400,837968690,3095,3095,3095,3095,21
20231204,111300,837903695,3095,3095,3095,3095,4
20231204,111200,837891315,3095,3095,3095,3085,75
20231204,111100,837659690,3085,3080,3085,3080,1256
20231204,111000,833784950,3085,3080,3085,3080,110
20231204,110900,833445650,3085,3085,3085,3085,1882
20231204,110800,827639680,3085,3090,3090,3085,412
20231204,110700,826368515,3090,3090,3090,3090,1
20231204,110600,826365425,3085,3085,3095,3085,774
20231204,110500,823977620,3085,3090,3095,3085,2269
20231204,110400,816967005,3095,3095,3095,3095,10
20231204,110300,816936055,3095,3095,3095,3090,965
20231204,110200,813949385,3095,3095,3095,3095,769
20231204,110100,811569330,3095,3095,3095,3095,26
20231204,110000,811488860,3095,3095,3095,3095,177
20231204,105900,810941045,3105,3105,3105,3105,5
20231204,105800,810925520,3105,3100,3105,3095,844
20231204,105700,808312385,3105,3090,3105,3085,4306
20231204,105600,794984095,3085,3090,3090,3085,585
20231204,105500,793179265,3090,3090,3095,3085,345
20231204,105400,792113455,3080,3095,3095,3080,3446
20231204,105300,781481430,3095,3095,3095,3095,312
20231204,105200,780515790,3100,3095,3100,3095,190
20231204,105100,779926800,3095,3095,3100,3095,768
20231204,105000,777547495,3100,3090,3100,3085,1064
20231204,104900,774264020,3085,3095,3095,3085,5833
20231204,104800,756257600,3095,3095,3095,3095,100
20231204,104700,755948100,3090,3090,3090,3090,1676
20231204,104600,750769260,3090,3090,3090,3090,121
20231204,104500,750395370,3095,3095,3095,3090,3541
20231204,104400,739445975,3095,3095,3095,3095,19
20231204,104300,739387170,3095,3090,3095,3090,4396
20231204,104200,725797290,3090,3090,3095,3090,1338
20231204,104100,721661805,3090,3100,3100,3090,1493
20231204,104000,717040980,3095,3095,3100,3095,361
20231204,103900,715923680,3095,3095,3095,3095,1065
20231204,103800,712627505,3095,3095,3095,3095,2965
20231204,103700,703450830,3095,3105,3105,3095,1051
20231204,103600,700194875,3105,3100,3105,3095,2659
20231204,103500,691952175,3105,3105,3105,3100,2987
20231204,103400,682692290,3105,3110,3110,3105,4
20231204,103300,682679860,3100,3105,3105,3100,5593
20231204,103200,665338815,3110,3105,3110,3105,1005
20231204,103100,662218090,3110,3110,3110,3110,664
20231204,103000,660153050,3110,3120,3120,3110,1222
20231204,102900,656341560,3120,3125,3125,3120,150
20231204,102800,655873530,3120,3125,3125,3120,45
20231204,102700,655733075,3130,3135,3135,3130,239
20231204,102600,654983910,3135,3115,3135,3110,791
20231204,102500,652509060,3110,3125,3125,3110,290
20231204,102400,651607145,3120,3105,3120,3100,4418
20231204,102300,637872315,3105,3105,3110,3100,451
20231204,102200,636472225,3105,3105,3105,3100,1939
20231204,102100,630452480,3110,3110,3110,3110,472
20231204,102000,628984560,3115,3115,3115,3115,299
20231204,101900,628053175,3115,3115,3115,3115,41
20231204,101800,627925460,3115,3115,3115,3115,99
20231204,101700,627617075,3125,3115,3125,3115,165
20231204,101600,627101910,3110,3115,3115,3110,2803
20231204,101500,618379145,3115,3125,3125,3115,678
20231204,101400,616266095,3120,3120,3120,3115,1566
20231204,101300,611382690,3120,3125,3125,3120,1975
20231204,101200,605220570,3125,3125,3125,3125,53
20231204,101100,605054945,3120,3130,3130,3120,723
20231204,101000,602796965,3130,3130,3135,3130,660
20231204,100900,600731005,3135,3130,3135,3130,415
20231204,100800,599431825,3130,3120,3130,3120,2095
20231204,100700,592884395,3120,3115,3120,3105,530
20231204,100600,591233535,3115,3110,3115,3100,3473
20231204,100500,580449150,3110,3110,3115,3110,930
20231204,100400,577556350,3115,3110,3115,3110,67
20231204,100300,577347970,3115,3120,3120,3115,377
20231204,100200,576172390,3120,3115,3130,3110,510
20231204,100100,574582005,3115,3115,3115,3115,140
20231204,100000,574145905,3120,3115,3120,3115,1159
20231204,095900,570534620,3115,3125,3125,3115,2511
20231204,095800,562703515,3130,3130,3130,3125,638
20231204,095700,560708715,3125,3135,3135,3125,484
20231204,095600,559195965,3130,3130,3135,3130,4842
20231204,095500,544024470,3125,3120,3125,3120,1017
20231204,095400,540846425,3120,3100,3120,3100,1261
20231204,095300,536919510,3100,3095,3115,3090,5863
20231204,095200,518769485,3095,3110,3115,3090,6475
20231204,095100,498689785,3110,3115,3115,3110,1749
20231204,095000,493248140,3115,3120,3120,3115,1948
20231204,094900,487175860,3125,3120,3125,3120,550
20231204,094800,485459210,3120,3130,3135,3120,3639
20231204,094700,474083605,3130,3140,3140,3130,4346
20231204,094600,460461495,3140,3145,3150,3140,4480
20231204,094500,446377525,3150,3150,3155,3150,193
20231204,094400,445768790,3160,3160,3160,3145,233
20231204,094300,445035020,3160,3150,3160,3150,761
20231204,094200,442637475,3140,3145,3150,3135,652
20231204,094100,440589425,3130,3145,3145,3130,1133
20231204,094000,437042840,3145,3130,3150,3130,229
20231204,093900,436324155,3130,3130,3130,3120,1005
20231204,093800,433179125,3130,3115,3130,3115,4329
20231204,093700,419694020,3110,3110,3115,3110,1104
20231204,093600,416260100,3110,3110,3110,3105,2678
20231204,093500,407934155,3115,3110,3115,3110,2343
20231204,093400,400645685,3110,3105,3115,3105,651
20231204,093300,398623320,3105,3105,3115,3105,1831
20231204,093200,392933745,3110,3110,3110,3110,181
20231204,093100,392370835,3110,3105,3110,3105,926
20231204,093000,389491225,3110,3095,3110,3095,5987
20231204,092900,370958840,3095,3115,3115,3095,7359
20231204,092800,348094605,3115,3110,3115,3110,661
20231204,092700,346038525,3110,3130,3130,3110,5235
20231204,092600,329695635,3130,3140,3140,3130,2270
20231204,092500,322573165,3150,3140,3150,3140,96
20231204,092400,322271450,3155,3150,3155,3140,2069
20231204,092300,315771520,3155,3145,3155,3140,338
20231204,092200,314709135,3140,3140,3140,3135,1714
20231204,092100,309329105,3140,3140,3140,3135,677
20231204,092000,307203360,3140,3140,3140,3140,5
20231204,091900,307187660,3140,3135,3140,3135,1228
20231204,091800,303333610,3135,3145,3145,3135,3310
20231204,091700,292929695,3150,3170,3170,3145,1048
20231204,091600,289624620,3170,3155,3170,3155,1939
20231204,091500,283506015,3170,3175,3175,3155,938
20231204,091400,280542920,3155,3150,3170,3150,4402
20231204,091300,266662630,3150,3140,3150,3125,957
20231204,091200,263656780,3140,3120,3140,3120,785
20231204,091100,261199270,3120,3130,3140,3120,1779
20231204,091000,255643210,3130,3120,3150,3120,4865
20231204,090900,240372015,3120,3130,3135,3110,8721
20231204,090800,213164010,3115,3115,3125,3110,7575
20231204,090700,189552745,3100,3140,3140,3100,11237
20231204,090600,154573750,3150,3170,3185,3140,5359
20231204,090500,137627690,3170,3190,3205,3170,9401
20231204,090400,107662760,3205,3215,3215,3190,13532
20231204,090300,64331825,3215,3210,3215,3205,3597
20231204,090200,52793610,3210,3210,3230,3210,5729
20231204,090100,34386095,3210,3195,3210,3195,179
20231204,090000,33812325,3195,3185,3200,3185,10596