stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211500,3381008825,3240,3240,3240,3240,12547
20231211,211400,3381008825,3240,3240,3240,3240,0
20231211,211300,3381008825,3240,3240,3240,3240,0
20231211,211200,3381008825,3240,3240,3240,3240,0
20231211,211100,3381008825,3240,3240,3240,3240,0
20231211,211000,3381008825,3240,3240,3240,3240,0
20231211,210900,3381008825,3240,3240,3240,3240,0
20231211,210800,3381008825,3240,3240,3240,3240,0
20231211,210700,3381008825,3240,3240,3240,3240,0
20231211,210600,3381008825,3240,3240,3240,3240,0
20231211,210500,3381008825,3240,3240,3240,3240,0
20231211,210400,3381008825,3240,3240,3240,3240,0
20231211,210300,3381008825,3240,3240,3240,3240,0
20231211,210200,3381008825,3240,3240,3240,3240,0
20231211,210100,3381008825,3240,3240,3240,3240,0
20231211,210000,3381008825,3240,3240,3240,3240,0
20231211,205900,3381008825,3240,3240,3240,3240,0
20231211,205800,3381008825,3240,3240,3240,3240,0
20231211,205700,3381008825,3240,3240,3240,3240,0
20231211,205600,3381008825,3240,3240,3240,3240,0
20231211,205500,3381008825,3240,3240,3240,3240,0
20231211,205400,3381008825,3240,3240,3240,3240,0
20231211,205300,3381008825,3240,3240,3240,3240,0
20231211,205200,3381008825,3240,3240,3240,3240,0
20231211,205100,3381008825,3240,3240,3240,3240,0
20231211,205000,3381008825,3240,3240,3240,3240,0
20231211,204900,3381008825,3240,3240,3240,3240,0
20231211,204800,3381008825,3240,3240,3240,3240,0
20231211,204700,3381008825,3240,3240,3240,3240,0
20231211,204600,3381008825,3240,3240,3240,3240,0
20231211,204500,3381008825,3240,3240,3240,3240,12547
20231211,204400,3381008825,3240,3240,3240,3240,0
20231211,204300,3381008825,3240,3240,3240,3240,0
20231211,204200,3381008825,3240,3240,3240,3240,0
20231211,204100,3381008825,3240,3240,3240,3240,0
20231211,204000,3381008825,3240,3240,3240,3240,0
20231211,203900,3381008825,3240,3240,3240,3240,0
20231211,203800,3381008825,3240,3240,3240,3240,0
20231211,203700,3381008825,3240,3240,3240,3240,0
20231211,203600,3381008825,3240,3240,3240,3240,0
20231211,203500,3381008825,3240,3240,3240,3240,0
20231211,203400,3381008825,3240,3240,3240,3240,0
20231211,203300,3381008825,3240,3240,3240,3240,0
20231211,203200,3381008825,3240,3240,3240,3240,0
20231211,203100,3381008825,3240,3240,3240,3240,0
20231211,203000,3381008825,3240,3240,3240,3240,0
20231211,202900,3381008825,3240,3240,3240,3240,0
20231211,202800,3381008825,3240,3240,3240,3240,0
20231211,202700,3381008825,3240,3240,3240,3240,0
20231211,202600,3381008825,3240,3240,3240,3240,0
20231211,202500,3381008825,3240,3240,3240,3240,0
20231211,202400,3381008825,3240,3240,3240,3240,0
20231211,202300,3381008825,3240,3240,3240,3240,0
20231211,202200,3381008825,3240,3240,3240,3240,0
20231211,202100,3381008825,3240,3240,3240,3240,0
20231211,202000,3381008825,3240,3240,3240,3240,0
20231211,201900,3381008825,3240,3240,3240,3240,0
20231211,201800,3381008825,3240,3240,3240,3240,0
20231211,201700,3381008825,3240,3240,3240,3240,0
20231211,201600,3381008825,3240,3240,3240,3240,0
20231211,201500,3381008825,3240,3240,3240,3240,12547
20231211,201400,3381008825,3240,3240,3240,3240,0
20231211,201300,3381008825,3240,3240,3240,3240,0
20231211,201200,3381008825,3240,3240,3240,3240,0
20231211,201100,3381008825,3240,3240,3240,3240,0
20231211,201000,3381008825,3240,3240,3240,3240,0
20231211,200900,3381008825,3240,3240,3240,3240,0
20231211,200800,3381008825,3240,3240,3240,3240,0
20231211,200700,3381008825,3240,3240,3240,3240,0
20231211,200600,3381008825,3240,3240,3240,3240,0
20231211,200500,3381008825,3240,3240,3240,3240,0
20231211,200400,3381008825,3240,3240,3240,3240,0
20231211,200300,3381008825,3240,3240,3240,3240,0
20231211,200200,3381008825,3240,3240,3240,3240,0
20231211,200100,3381008825,3240,3240,3240,3240,0
20231211,200000,3381008825,3240,3240,3240,3240,0
20231211,195900,3381008825,3240,3240,3240,3240,0
20231211,195800,3381008825,3240,3240,3240,3240,0
20231211,195700,3381008825,3240,3240,3240,3240,0
20231211,195600,3381008825,3240,3240,3240,3240,0
20231211,195500,3381008825,3240,3240,3240,3240,0
20231211,195400,3381008825,3240,3240,3240,3240,0
20231211,195300,3381008825,3240,3240,3240,3240,0
20231211,195200,3381008825,3240,3240,3240,3240,0
20231211,195100,3381008825,3240,3240,3240,3240,0
20231211,195000,3381008825,3240,3240,3240,3240,0
20231211,194900,3381008825,3240,3240,3240,3240,0
20231211,194800,3381008825,3240,3240,3240,3240,0
20231211,194700,3381008825,3240,3240,3240,3240,0
20231211,194600,3381008825,3240,3240,3240,3240,0
20231211,194500,3381008825,3240,3240,3240,3240,12547
20231211,194400,3381008825,3240,3240,3240,3240,0
20231211,194300,3381008825,3240,3240,3240,3240,0
20231211,194200,3381008825,3240,3240,3240,3240,0
20231211,194100,3381008825,3240,3240,3240,3240,0
20231211,194000,3381008825,3240,3240,3240,3240,0
20231211,193900,3381008825,3240,3240,3240,3240,0
20231211,193800,3381008825,3240,3240,3240,3240,0
20231211,193700,3381008825,3240,3240,3240,3240,0
20231211,193600,3381008825,3240,3240,3240,3240,0
20231211,193500,3381008825,3240,3240,3240,3240,0
20231211,193400,3381008825,3240,3240,3240,3240,0
20231211,193300,3381008825,3240,3240,3240,3240,0
20231211,193200,3381008825,3240,3240,3240,3240,0
20231211,193100,3381008825,3240,3240,3240,3240,0
20231211,193000,3381008825,3240,3240,3240,3240,0
20231211,192900,3381008825,3240,3240,3240,3240,0
20231211,192800,3381008825,3240,3240,3240,3240,0
20231211,192700,3381008825,3240,3240,3240,3240,0
20231211,192600,3381008825,3240,3240,3240,3240,0
20231211,192500,3381008825,3240,3240,3240,3240,0
20231211,192400,3381008825,3240,3240,3240,3240,0
20231211,192300,3381008825,3240,3240,3240,3240,0
20231211,192200,3381008825,3240,3240,3240,3240,0
20231211,192100,3381008825,3240,3240,3240,3240,0
20231211,192000,3381008825,3240,3240,3240,3240,0
20231211,191900,3381008825,3240,3240,3240,3240,0
20231211,191800,3381008825,3240,3240,3240,3240,0
20231211,191700,3381008825,3240,3240,3240,3240,0
20231211,191600,3381008825,3240,3240,3240,3240,0
20231211,191500,3381008825,3240,3240,3240,3240,12547
20231211,191400,3381008825,3240,3240,3240,3240,0
20231211,191300,3381008825,3240,3240,3240,3240,0
20231211,191200,3381008825,3240,3240,3240,3240,0
20231211,191100,3381008825,3240,3240,3240,3240,0
20231211,191000,3381008825,3240,3240,3240,3240,0
20231211,190900,3381008825,3240,3240,3240,3240,0
20231211,190800,3381008825,3240,3240,3240,3240,0
20231211,190700,3381008825,3240,3240,3240,3240,0
20231211,190600,3381008825,3240,3240,3240,3240,0
20231211,190500,3381008825,3240,3240,3240,3240,0
20231211,190400,3381008825,3240,3240,3240,3240,0
20231211,190300,3381008825,3240,3240,3240,3240,0
20231211,190200,3381008825,3240,3240,3240,3240,0
20231211,190100,3381008825,3240,3240,3240,3240,0
20231211,190000,3381008825,3240,3240,3240,3240,0
20231211,185900,3381008825,3240,3240,3240,3240,0
20231211,185800,3381008825,3240,3240,3240,3240,0
20231211,185700,3381008825,3240,3240,3240,3240,0
20231211,185600,3381008825,3240,3240,3240,3240,0
20231211,185500,3381008825,3240,3240,3240,3240,0
20231211,185400,3381008825,3240,3240,3240,3240,0
20231211,185300,3381008825,3240,3240,3240,3240,0
20231211,185200,3381008825,3240,3240,3240,3240,0
20231211,185100,3381008825,3240,3240,3240,3240,0
20231211,185000,3381008825,3240,3240,3240,3240,0
20231211,184900,3381008825,3240,3240,3240,3240,0
20231211,184800,3381008825,3240,3240,3240,3240,0
20231211,184700,3381008825,3240,3240,3240,3240,0
20231211,184600,3381008825,3240,3240,3240,3240,0
20231211,184500,3381008825,3240,3240,3240,3240,12547
20231211,184400,3381008825,3240,3240,3240,3240,0
20231211,184300,3381008825,3240,3240,3240,3240,0
20231211,184200,3381008825,3240,3240,3240,3240,0
20231211,184100,3381008825,3240,3240,3240,3240,0
20231211,184000,3381008825,3240,3240,3240,3240,0
20231211,183900,3381008825,3240,3240,3240,3240,0
20231211,183800,3381008825,3240,3240,3240,3240,0
20231211,183700,3381008825,3240,3240,3240,3240,0
20231211,183600,3381008825,3240,3240,3240,3240,0
20231211,183500,3381008825,3240,3240,3240,3240,0
20231211,183400,3381008825,3240,3240,3240,3240,0
20231211,183300,3381008825,3240,3240,3240,3240,0
20231211,183200,3381008825,3240,3240,3240,3240,0
20231211,183100,3381008825,3240,3240,3240,3240,0
20231211,183000,3381008825,3240,3240,3240,3240,0
20231211,182900,3381008825,3240,3240,3240,3240,0
20231211,182800,3381008825,3240,3240,3240,3240,0
20231211,182700,3381008825,3240,3240,3240,3240,0
20231211,182600,3381008825,3240,3240,3240,3240,0
20231211,182500,3381008825,3240,3240,3240,3240,0
20231211,182400,3381008825,3240,3240,3240,3240,0
20231211,182300,3381008825,3240,3240,3240,3240,0
20231211,182200,3381008825,3240,3240,3240,3240,0
20231211,182100,3381008825,3240,3240,3240,3240,0
20231211,182000,3381008825,3240,3240,3240,3240,0
20231211,181900,3381008825,3240,3240,3240,3240,0
20231211,181800,3381008825,3240,3240,3240,3240,0
20231211,181700,3381008825,3240,3240,3240,3240,0
20231211,181600,3381008825,3240,3240,3240,3240,0
20231211,181500,3381008825,3240,3240,3240,3240,12547
20231211,181400,3381008825,3240,3240,3240,3240,0
20231211,181300,3381008825,3240,3240,3240,3240,0
20231211,181200,3381008825,3240,3240,3240,3240,0
20231211,181100,3381008825,3240,3240,3240,3240,0
20231211,181000,3381008825,3240,3240,3240,3240,0
20231211,180900,3381008825,3240,3240,3240,3240,0
20231211,180800,3381008825,3240,3240,3240,3240,0
20231211,180700,3381008825,3240,3240,3240,3240,0
20231211,180600,3381008825,3240,3240,3240,3240,0
20231211,180500,3381008825,3240,3240,3240,3240,0
20231211,180400,3381008825,3240,3240,3240,3240,0
20231211,180300,3381008825,3240,3240,3240,3240,0
20231211,180200,3381008825,3240,3240,3240,3240,0
20231211,180100,3381008825,3240,3240,3240,3240,0
20231211,180000,3381008825,3240,3240,3240,3240,0
20231211,175900,3381008825,3240,3240,3240,3240,0
20231211,175800,3381008825,3240,3240,3240,3240,0
20231211,175700,3381008825,3240,3240,3240,3240,0
20231211,175600,3381008825,3240,3240,3240,3240,0
20231211,175500,3381008825,3240,3240,3240,3240,0
20231211,175400,3381008825,3240,3240,3240,3240,0
20231211,175300,3381008825,3240,3240,3240,3240,0
20231211,175200,3381008825,3240,3240,3240,3240,0
20231211,175100,3381008825,3240,3240,3240,3240,0
20231211,175000,3381008825,3240,3240,3240,3240,0
20231211,174900,3381008825,3240,3240,3240,3240,0
20231211,174800,3381008825,3240,3240,3240,3240,0
20231211,174700,3381008825,3240,3240,3240,3240,0
20231211,174600,3381008825,3240,3240,3240,3240,0
20231211,174500,3381008825,3240,3240,3240,3240,12547
20231211,174400,3381008825,3240,3240,3240,3240,0
20231211,174300,3381008825,3240,3240,3240,3240,0
20231211,174200,3381008825,3240,3240,3240,3240,0
20231211,174100,3381008825,3240,3240,3240,3240,0
20231211,174000,3381008825,3240,3240,3240,3240,0
20231211,173900,3381008825,3240,3240,3240,3240,0
20231211,173800,3381008825,3240,3240,3240,3240,0
20231211,173700,3381008825,3240,3240,3240,3240,0
20231211,173600,3381008825,3240,3240,3240,3240,0
20231211,173500,3381008825,3240,3240,3240,3240,0
20231211,173400,3381008825,3240,3240,3240,3240,0
20231211,173300,3381008825,3240,3240,3240,3240,0
20231211,173200,3381008825,3240,3240,3240,3240,0
20231211,173100,3381008825,3240,3240,3240,3240,0
20231211,173000,3381008825,3240,3240,3240,3240,0
20231211,172900,3381008825,3240,3240,3240,3240,0
20231211,172800,3381008825,3240,3240,3240,3240,0
20231211,172700,3381008825,3240,3240,3240,3240,0
20231211,172600,3381008825,3240,3240,3240,3240,0
20231211,172500,3381008825,3240,3240,3240,3240,0
20231211,172400,3381008825,3240,3240,3240,3240,0
20231211,172300,3381008825,3240,3240,3240,3240,0
20231211,172200,3381008825,3240,3240,3240,3240,0
20231211,172100,3381008825,3240,3240,3240,3240,0
20231211,172000,3381008825,3240,3240,3240,3240,0
20231211,171900,3381008825,3240,3240,3240,3240,0
20231211,171800,3381008825,3240,3240,3240,3240,0
20231211,171700,3381008825,3240,3240,3240,3240,0
20231211,171600,3381008825,3240,3240,3240,3240,0
20231211,171500,3381008825,3240,3240,3240,3240,12547
20231211,171400,3381008825,3240,3240,3240,3240,0
20231211,171300,3381008825,3240,3240,3240,3240,0
20231211,171200,3381008825,3240,3240,3240,3240,0
20231211,171100,3381008825,3240,3240,3240,3240,0
20231211,171000,3381008825,3240,3240,3240,3240,0
20231211,170900,3381008825,3240,3240,3240,3240,0
20231211,170800,3381008825,3240,3240,3240,3240,0
20231211,170700,3381008825,3240,3240,3240,3240,0
20231211,170600,3381008825,3240,3240,3240,3240,0
20231211,170500,3381008825,3240,3240,3240,3240,0
20231211,170400,3381008825,3240,3240,3240,3240,0
20231211,170300,3381008825,3240,3240,3240,3240,0
20231211,170200,3381008825,3240,3240,3240,3240,0
20231211,170100,3381008825,3240,3240,3240,3240,0
20231211,170000,3381008825,3240,3240,3240,3240,0
20231211,165900,3381008825,3240,3240,3240,3240,0
20231211,165800,3381008825,3240,3240,3240,3240,0
20231211,165700,3381008825,3240,3240,3240,3240,0
20231211,165600,3381008825,3240,3240,3240,3240,0
20231211,165500,3381008825,3240,3240,3240,3240,0
20231211,165400,3381008825,3240,3240,3240,3240,0
20231211,165300,3381008825,3240,3240,3240,3240,0
20231211,165200,3381008825,3240,3240,3240,3240,0
20231211,165100,3381008825,3240,3240,3240,3240,0
20231211,165000,3381008825,3240,3240,3240,3240,0
20231211,164900,3381008825,3240,3240,3240,3240,0
20231211,164800,3381008825,3240,3240,3240,3240,0
20231211,164700,3381008825,3240,3240,3240,3240,0
20231211,164600,3381008825,3240,3240,3240,3240,0
20231211,164500,3381008825,3240,3240,3240,3240,12547
20231211,164400,3381008825,3240,3240,3240,3240,0
20231211,164300,3381008825,3240,3240,3240,3240,0
20231211,164200,3381008825,3240,3240,3240,3240,0
20231211,164100,3381008825,3240,3240,3240,3240,0
20231211,164000,3381008825,3240,3240,3240,3240,0
20231211,163900,3381008825,3240,3240,3240,3240,0
20231211,163800,3381008825,3240,3240,3240,3240,0
20231211,163700,3381008825,3240,3240,3240,3240,0
20231211,163600,3381008825,3240,3240,3240,3240,0
20231211,163500,3381008825,3240,3240,3240,3240,0
20231211,163400,3381008825,3240,3240,3240,3240,0
20231211,163300,3381008825,3240,3240,3240,3240,0
20231211,163200,3381008825,3240,3240,3240,3240,0
20231211,163100,3381008825,3240,3240,3240,3240,0
20231211,163000,3381008825,3240,3240,3240,3240,0
20231211,162900,3381008825,3240,3240,3240,3240,0
20231211,162800,3381008825,3240,3240,3240,3240,0
20231211,162700,3381008825,3240,3240,3240,3240,0
20231211,162600,3381008825,3240,3240,3240,3240,0
20231211,162500,3381008825,3240,3240,3240,3240,0
20231211,162400,3381008825,3240,3240,3240,3240,0
20231211,162300,3381008825,3240,3240,3240,3240,0
20231211,162200,3381008825,3240,3240,3240,3240,0
20231211,162100,3381008825,3240,3240,3240,3240,0
20231211,162000,3381008825,3240,3240,3240,3240,0
20231211,161900,3381008825,3240,3240,3240,3240,0
20231211,161800,3381008825,3240,3240,3240,3240,0
20231211,161700,3381008825,3240,3240,3240,3240,0
20231211,161600,3381008825,3240,3240,3240,3240,0
20231211,161500,3381008825,3240,3240,3240,3240,12547
20231211,161400,3381008825,3240,3240,3240,3240,0
20231211,161300,3381008825,3240,3240,3240,3240,0
20231211,161200,3381008825,3240,3240,3240,3240,0
20231211,161100,3381008825,3240,3240,3240,3240,0
20231211,161000,3381008825,3240,3240,3240,3240,0
20231211,160900,3381008825,3240,3240,3240,3240,0
20231211,160800,3381008825,3240,3240,3240,3240,0
20231211,160700,3381008825,3240,3240,3240,3240,0
20231211,160600,3381008825,3240,3240,3240,3240,0
20231211,160500,3381008825,3240,3240,3240,3240,0
20231211,160400,3381008825,3240,3240,3240,3240,0
20231211,160300,3381008825,3240,3240,3240,3240,0
20231211,160200,3381008825,3240,3240,3240,3240,0
20231211,160100,3381008825,3240,3240,3240,3240,0
20231211,160000,3381008825,3240,3240,3240,3240,0
20231211,155900,3381008825,3240,3240,3240,3240,0
20231211,155800,3381008825,3240,3240,3240,3240,0
20231211,155700,3381008825,3240,3240,3240,3240,0
20231211,155600,3381008825,3240,3240,3240,3240,0
20231211,155500,3381008825,3240,3240,3240,3240,0
20231211,155400,3381008825,3240,3240,3240,3240,0
20231211,155300,3381008825,3240,3240,3240,3240,0
20231211,155200,3381008825,3240,3240,3240,3240,0
20231211,155100,3381008825,3240,3240,3240,3240,0
20231211,155000,3381008825,3240,3240,3240,3240,0
20231211,154900,3381008825,3240,3240,3240,3240,0
20231211,154800,3381008825,3240,3240,3240,3240,0
20231211,154700,3381008825,3240,3240,3240,3240,0
20231211,154600,3381008825,3240,3240,3240,3240,0
20231211,154500,3381008825,3240,3240,3240,3240,12547
20231211,154400,3381008825,3240,3240,3240,3240,0
20231211,154300,3381008825,3240,3240,3240,3240,0
20231211,154200,3381008825,3240,3240,3240,3240,0
20231211,154100,3381008825,3240,3240,3240,3240,0
20231211,154000,3381008825,3240,3240,3240,3240,0
20231211,153900,3381008825,3240,3240,3240,3240,0
20231211,153800,3381008825,3240,3240,3240,3240,0
20231211,153700,3381008825,3240,3240,3240,3240,0
20231211,153600,3381008825,3240,3240,3240,3240,0
20231211,153500,3381008825,3240,3240,3240,3240,0
20231211,153400,3381008825,3240,3240,3240,3240,0
20231211,153300,3381008825,3240,3240,3240,3240,0
20231211,153200,3381008825,3240,3240,3240,3240,0
20231211,153100,3381008825,3240,3240,3240,3240,0
20231211,153000,3381008825,3240,3240,3240,3240,12547
20231211,152900,3340356545,3235,3235,3235,3235,0
20231211,152800,3340356545,3235,3235,3235,3235,0
20231211,152700,3340356545,3235,3235,3235,3235,0
20231211,152600,3340356545,3235,3235,3235,3235,0
20231211,152500,3340356545,3235,3235,3235,3235,0
20231211,152400,3340356545,3235,3235,3235,3235,0
20231211,152300,3340356545,3235,3235,3235,3235,0
20231211,152200,3340356545,3235,3235,3235,3235,0
20231211,152100,3340356545,3235,3235,3235,3235,0
20231211,152000,3340356545,3235,3235,3235,3235,0
20231211,151900,3340356545,3235,3210,3235,3200,14137
20231211,151800,3294927570,3210,3215,3215,3210,3188
20231211,151700,3284691750,3215,3220,3220,3215,2512
20231211,151600,3276612660,3220,3220,3230,3215,7197
20231211,151500,3253444030,3220,3225,3230,3220,2247
20231211,151400,3246195410,3230,3225,3235,3220,3270
20231211,151300,3235636635,3225,3230,3230,3225,445
20231211,151200,3234201300,3230,3225,3230,3215,1874
20231211,151100,3228157295,3210,3225,3225,3210,11014
20231211,151000,3192744600,3220,3220,3225,3220,701
20231211,150900,3190487365,3220,3215,3225,3215,938
20231211,150800,3187467845,3215,3220,3220,3215,1612
20231211,150700,3182277210,3225,3225,3225,3215,710
20231211,150600,3179993920,3220,3220,3225,3215,6511
20231211,150500,3159043160,3225,3225,3225,3220,706
20231211,150400,3156766410,3225,3220,3225,3220,1397
20231211,150300,3152267945,3220,3220,3225,3220,955
20231211,150200,3149192840,3225,3225,3225,3220,2113
20231211,150100,3142383415,3220,3225,3225,3220,975
20231211,150000,3139239365,3215,3250,3250,3215,12886
20231211,145900,3097784560,3255,3230,3255,3230,95
20231211,145800,3097477670,3225,3225,3230,3225,3653
20231211,145700,3085694625,3225,3235,3240,3225,2477
20231211,145600,3077686720,3235,3215,3235,3215,3688
20231211,145500,3065772580,3215,3230,3230,3215,6811
20231211,145400,3043852915,3225,3230,3235,3225,2514
20231211,145300,3035736330,3230,3230,3235,3230,1187
20231211,145200,3031902315,3230,3235,3235,3230,162
20231211,145100,3031378645,3235,3240,3240,3235,73
20231211,145000,3031142330,3250,3235,3250,3235,2941
20231211,144900,3021628180,3240,3240,3240,3240,1045
20231211,144800,3018242380,3240,3245,3250,3240,2301
20231211,144700,3010786145,3240,3250,3250,3240,151
20231211,144600,3010296885,3250,3245,3250,3240,802
20231211,144500,3007698335,3245,3255,3255,3245,73
20231211,144400,3007460800,3260,3245,3260,3240,519
20231211,144300,3005777985,3240,3245,3245,3240,364
20231211,144200,3004598570,3245,3255,3255,3240,3015
20231211,144100,2994803405,3255,3260,3260,3255,937
20231211,144000,2991750165,3260,3255,3260,3255,24
20231211,143900,2991671940,3255,3260,3260,3255,97
20231211,143800,2991355885,3260,3255,3260,3255,796
20231211,143700,2988763625,3260,3260,3260,3260,295
20231211,143600,2987801925,3260,3275,3275,3260,2765
20231211,143500,2978769060,3270,3265,3290,3265,7253
20231211,143400,2954965895,3275,3270,3285,3265,4138
20231211,143300,2941429535,3265,3250,3270,3250,5850
20231211,143200,2922359900,3250,3250,3255,3250,694
20231211,143100,2920101445,3250,3245,3250,3245,2911
20231211,143000,2910648500,3240,3235,3240,3235,3741
20231211,142900,2898535435,3240,3240,3240,3235,985
20231211,142800,2895348035,3240,3240,3240,3240,601
20231211,142700,2893400795,3240,3240,3240,3235,124
20231211,142600,2892999065,3240,3240,3240,3240,94
20231211,142500,2892694505,3240,3245,3245,3240,3016
20231211,142400,2882922585,3245,3245,3245,3240,1671
20231211,142300,2877500240,3250,3240,3250,3240,199
20231211,142200,2876854480,3240,3235,3240,3235,993
20231211,142100,2873640470,3235,3235,3235,3235,613
20231211,142000,2871657415,3230,3230,3230,3230,62
20231211,141900,2871457155,3230,3230,3230,3230,301
20231211,141800,2870484925,3230,3235,3235,3230,2558
20231211,141700,2862213585,3230,3235,3235,3230,225
20231211,141600,2861486430,3235,3235,3235,3235,104
20231211,141500,2861149990,3235,3220,3245,3220,1817
20231211,141400,2855257825,3230,3250,3250,3215,4723
20231211,141300,2840010940,3250,3250,3250,3240,158
20231211,141200,2839498940,3235,3235,3250,3235,137
20231211,141100,2839055585,3240,3225,3240,3220,3210
20231211,141000,2828666940,3220,3215,3220,3210,3143
20231211,140900,2818556860,3210,3215,3225,3210,14941
20231211,140800,2770553750,3215,3225,3225,3210,17898
20231211,140700,2712962385,3225,3230,3230,3225,907
20231211,140600,2710033665,3235,3235,3240,3230,3776
20231211,140500,2697835415,3235,3230,3235,3230,2320
20231211,140400,2690337385,3230,3235,3235,3230,1821
20231211,140300,2684454080,3235,3235,3240,3230,7049
20231211,140200,2661650700,3235,3250,3250,3235,490
20231211,140100,2660061995,3240,3245,3245,3240,749
20231211,140000,2657635230,3240,3250,3250,3240,2033
20231211,135900,2651039140,3250,3250,3255,3250,47
20231211,135800,2650886275,3250,3250,3255,3250,823
20231211,135700,2648211520,3250,3250,3250,3250,168
20231211,135600,2647665520,3250,3240,3250,3230,4209
20231211,135500,2634051405,3240,3255,3255,3235,12419
20231211,135400,2593757600,3250,3255,3255,3250,2601
20231211,135300,2585292845,3255,3255,3255,3250,9513
20231211,135200,2554348595,3255,3255,3255,3255,775
20231211,135100,2551825970,3255,3265,3275,3250,5373
20231211,135000,2534339410,3265,3270,3270,3255,3704
20231211,134900,2522255010,3270,3265,3270,3265,977
20231211,134800,2519060230,3265,3270,3275,3265,6628
20231211,134700,2497399480,3275,3275,3280,3270,6319
20231211,134600,2476704755,3275,3275,3275,3275,174
20231211,134500,2476134905,3275,3280,3280,3275,737
20231211,134400,2473720050,3280,3280,3285,3280,1397
20231211,134300,2469137835,3280,3290,3290,3280,6560
20231211,134200,2447612420,3290,3290,3290,3290,692
20231211,134100,2445335740,3290,3290,3290,3290,0
20231211,134000,2445335740,3290,3285,3290,3285,2100
20231211,133900,2438434905,3285,3295,3300,3285,1707
20231211,133800,2432821010,3295,3305,3320,3295,20127
20231211,133700,2366125825,3300,3290,3305,3280,1942
20231211,133600,2359716500,3305,3280,3305,3275,8126
20231211,133500,2333051035,3280,3280,3280,3280,500
20231211,133400,2331411035,3280,3280,3280,3280,2868
20231211,133300,2322003995,3280,3280,3280,3280,1341
20231211,133200,2317605515,3280,3285,3285,3280,2568
20231211,133100,2309182225,3285,3280,3285,3280,74
20231211,133000,2308939500,3290,3280,3290,3280,711
20231211,132900,2306607260,3280,3275,3290,3275,133
20231211,132800,2306171630,3275,3280,3280,3275,149
20231211,132700,2305683505,3280,3290,3290,3275,1682
20231211,132600,2300165145,3290,3290,3290,3290,1606
20231211,132500,2294881405,3290,3290,3290,3285,652
20231211,132400,2292738590,3295,3280,3295,3275,1357
20231211,132300,2288287760,3280,3290,3290,3280,211
20231211,132200,2287594490,3295,3295,3295,3295,139
20231211,132100,2287136485,3295,3285,3295,3280,2078
20231211,132000,2280311810,3285,3285,3285,3285,406
20231211,131900,2278978100,3285,3275,3285,3275,2253
20231211,131800,2271578525,3285,3285,3285,3275,881
20231211,131700,2268689985,3285,3290,3290,3285,436
20231211,131600,2267257705,3285,3290,3290,3285,118
20231211,131500,2266869500,3290,3285,3290,3285,136
20231211,131400,2266422160,3275,3275,3285,3275,2623
20231211,131300,2257821835,3275,3290,3290,3275,8406
20231211,131200,2230242410,3295,3300,3305,3295,2241
20231211,131100,2222853130,3305,3305,3305,3305,1489
20231211,131000,2217931985,3310,3310,3310,3310,111
20231211,130900,2217564575,3310,3305,3310,3305,1287
20231211,130800,2213309765,3305,3305,3305,3305,0
20231211,130700,2213309765,3305,3305,3305,3305,46
20231211,130600,2213157735,3305,3305,3305,3305,10
20231211,130500,2213124685,3305,3285,3305,3285,315
20231211,130400,2212087395,3290,3280,3290,3280,409
20231211,130300,2210745765,3280,3290,3290,3280,361
20231211,130200,2209561655,3290,3285,3290,3280,1752
20231211,130100,2203812285,3280,3280,3280,3280,1205
20231211,130000,2199859885,3280,3290,3300,3280,3199
20231211,125900,2189358035,3280,3305,3305,3280,9378
20231211,125800,2158445660,3305,3305,3305,3300,9359
20231211,125700,2127524385,3305,3310,3315,3305,3264
20231211,125600,2116736010,3310,3310,3310,3310,409
20231211,125500,2115382220,3310,3310,3310,3310,440
20231211,125400,2113925820,3310,3310,3315,3310,596
20231211,125300,2111953055,3305,3310,3310,3305,2753
20231211,125200,2102840920,3310,3315,3315,3310,230
20231211,125100,2102079095,3315,3315,3315,3315,45
20231211,125000,2101929920,3310,3320,3320,3310,600
20231211,124900,2099942920,3310,3315,3315,3310,3699
20231211,124800,2087696215,3320,3320,3320,3315,1920
20231211,124700,2081331365,3320,3320,3320,3320,112
20231211,124600,2080959525,3320,3320,3320,3320,1223
20231211,124500,2076899165,3320,3320,3320,3320,299
20231211,124400,2075906485,3320,3315,3320,3315,1162
20231211,124300,2072054425,3315,3320,3320,3315,594
20231211,124200,2070083475,3320,3320,3330,3320,3985
20231211,124100,2056844225,3325,3325,3335,3325,2466
20231211,124000,2048639525,3325,3325,3325,3320,2023
20231211,123900,2041913165,3330,3335,3335,3330,1088
20231211,123800,2038290075,3330,3325,3330,3325,1919
20231211,123700,2031902900,3325,3320,3325,3320,13
20231211,123600,2031859720,3315,3315,3315,3315,101
20231211,123500,2031524905,3315,3315,3315,3315,1161
20231211,123400,2027676190,3315,3320,3320,3315,1603
20231211,123300,2022360310,3320,3325,3325,3320,790
20231211,123200,2019736260,3320,3325,3325,3320,130
20231211,123100,2019304510,3320,3320,3320,3320,360
20231211,123000,2018109310,3320,3320,3320,3320,17
20231211,122900,2018052870,3320,3320,3320,3320,169
20231211,122800,2017491790,3320,3320,3320,3315,371
20231211,122700,2016260220,3320,3310,3320,3310,511
20231211,122600,2014568780,3310,3310,3310,3310,1
20231211,122500,2014565470,3310,3310,3320,3310,701
20231211,122400,2012244850,3310,3310,3310,3310,1
20231211,122300,2012241540,3310,3320,3320,3310,3923
20231211,122200,1999244055,3320,3320,3320,3320,1001
20231211,122100,1995920735,3320,3320,3320,3320,493
20231211,122000,1994283975,3320,3320,3320,3320,353
20231211,121900,1993112015,3320,3320,3320,3320,201
20231211,121800,1992444695,3320,3320,3320,3320,1217
20231211,121700,1988404255,3325,3325,3325,3325,1
20231211,121600,1988400930,3325,3325,3325,3325,105
20231211,121500,1988051805,3340,3340,3340,3340,101
20231211,121400,1987714465,3320,3315,3320,3315,1030
20231211,121300,1984299215,3315,3315,3320,3315,1318
20231211,121200,1979927545,3315,3315,3315,3315,259
20231211,121100,1979068960,3315,3320,3320,3315,2352
20231211,121000,1971270080,3315,3315,3320,3310,3937
20231211,120900,1958227295,3315,3320,3320,3315,586
20231211,120800,1956284490,3320,3320,3320,3320,1591
20231211,120700,1951002370,3320,3320,3320,3315,1126
20231211,120600,1947265705,3315,3315,3330,3315,608
20231211,120500,1945250080,3315,3330,3330,3315,6838
20231211,120400,1922535590,3330,3335,3335,3330,5134
20231211,120300,1905436035,3335,3340,3340,3335,52
20231211,120200,1905262360,3335,3335,3335,3335,657
20231211,120100,1903071265,3340,3340,3340,3340,56
20231211,120000,1902884225,3335,3340,3340,3335,1055
20231211,115900,1899365385,3340,3335,3340,3335,437
20231211,115800,1897905880,3335,3335,3335,3335,696
20231211,115700,1895584720,3340,3355,3355,3340,553
20231211,115600,1893730200,3355,3340,3355,3340,778
20231211,115500,1891120055,3340,3340,3340,3340,0
20231211,115400,1891120055,3340,3340,3340,3340,1159
20231211,115300,1887248995,3340,3340,3340,3335,2559
20231211,115200,1878711935,3340,3340,3340,3340,280
20231211,115100,1877776735,3335,3345,3345,3335,2596
20231211,115000,1869106150,3345,3350,3350,3345,5630
20231211,114900,1850269515,3350,3350,3350,3350,407
20231211,114800,1848906065,3350,3350,3350,3350,63
20231211,114700,1848695015,3350,3350,3355,3350,475
20231211,114600,1847102140,3355,3355,3355,3355,1
20231211,114500,1847098785,3355,3355,3355,3355,264
20231211,114400,1846213065,3355,3355,3355,3355,250
20231211,114300,1845374315,3350,3350,3350,3350,1296
20231211,114200,1841032715,3350,3350,3350,3350,100
20231211,114100,1840697715,3350,3350,3350,3350,0
20231211,114000,1840697715,3350,3350,3350,3350,100
20231211,113900,1840362715,3350,3360,3360,3350,4629
20231211,113800,1824840415,3355,3355,3355,3355,45
20231211,113700,1824689440,3355,3355,3355,3355,20
20231211,113600,1824622340,3355,3355,3355,3355,649
20231211,113500,1822444945,3355,3355,3355,3355,1402
20231211,113400,1817741235,3355,3360,3360,3355,30
20231211,113300,1817640580,3355,3355,3355,3355,30
20231211,113200,1817539930,3355,3355,3355,3355,1482
20231211,113100,1812567820,3355,3355,3355,3355,200
20231211,113000,1811896820,3355,3355,3355,3355,1009
20231211,112900,1808511625,3355,3355,3355,3355,2413
20231211,112800,1800416010,3355,3355,3355,3355,2010
20231211,112700,1793672460,3355,3355,3355,3355,157
20231211,112600,1793145725,3360,3360,3360,3360,102
20231211,112500,1792803005,3355,3355,3355,3355,3
20231211,112400,1792792940,3345,3340,3345,3340,167
20231211,112300,1792235110,3340,3340,3340,3340,0
20231211,112200,1792235110,3340,3340,3340,3340,1966
20231211,112100,1785668670,3345,3345,3345,3345,1032
20231211,112000,1782216630,3345,3355,3360,3345,2682
20231211,111900,1773226345,3360,3360,3360,3360,0
20231211,111800,1773226345,3360,3360,3360,3360,636
20231211,111700,1771089385,3360,3360,3360,3360,154
20231211,111600,1770571945,3365,3360,3365,3360,1308
20231211,111500,1766176955,3360,3360,3360,3360,331
20231211,111400,1765064795,3360,3360,3360,3360,53
20231211,111300,1764886715,3365,3365,3365,3365,746
20231211,111200,1762376425,3365,3365,3365,3365,376
20231211,111100,1761111185,3360,3365,3365,3360,709
20231211,111000,1758728320,3365,3365,3370,3365,571
20231211,110900,1756806855,3370,3370,3370,3365,926
20231211,110800,1753690765,3365,3375,3375,3365,1788
20231211,110700,1747666495,3375,3370,3375,3370,3042
20231211,110600,1737414120,3370,3375,3375,3370,1836
20231211,110500,1731220025,3375,3375,3380,3365,5249
20231211,110400,1713513360,3380,3380,3385,3370,10069
20231211,110300,1679490170,3375,3365,3380,3365,9415
20231211,110200,1647734445,3370,3350,3370,3345,4220
20231211,110100,1633551025,3345,3340,3350,3340,1774
20231211,110000,1627617455,3350,3340,3350,3335,1815
20231211,105900,1621552020,3340,3340,3345,3340,710
20231211,105800,1619180570,3340,3340,3340,3340,1006
20231211,105700,1615820530,3340,3340,3340,3340,1358
20231211,105600,1611284810,3345,3345,3345,3345,1
20231211,105500,1611281465,3345,3345,3345,3345,123
20231211,105400,1610870030,3345,3345,3345,3345,279
20231211,105300,1609936775,3345,3345,3345,3340,389
20231211,105200,1608635720,3340,3340,3340,3340,0
20231211,105100,1608635720,3340,3340,3345,3340,137
20231211,105000,1608178095,3345,3340,3345,3335,2498
20231211,104900,1599834920,3340,3340,3340,3340,46
20231211,104800,1599681280,3335,3335,3335,3335,2345
20231211,104700,1591860705,3335,3340,3340,3330,3160
20231211,104600,1581327070,3340,3340,3340,3340,308
20231211,104500,1580298350,3340,3335,3340,3335,3149
20231211,104400,1569780980,3335,3335,3335,3335,1407
20231211,104300,1565088635,3340,3340,3345,3340,658
20231211,104200,1562890860,3340,3345,3345,3340,132
20231211,104100,1562449420,3345,3355,3355,3345,414
20231211,104000,1561062490,3355,3355,3355,3355,11
20231211,103900,1561025585,3355,3355,3355,3355,229
20231211,103800,1560257290,3355,3355,3355,3355,133
20231211,103700,1559811075,3360,3355,3360,3355,259
20231211,103600,1558942055,3355,3345,3355,3335,2542
20231211,103500,1550456110,3355,3355,3355,3335,6414
20231211,103400,1528998455,3360,3365,3365,3360,800
20231211,103300,1526310435,3365,3360,3365,3360,967
20231211,103200,1523057250,3365,3360,3365,3360,380
20231211,103100,1521780115,3360,3360,3360,3360,535
20231211,103000,1519982515,3355,3360,3360,3355,90
20231211,102900,1519680255,3360,3370,3370,3355,3578
20231211,102800,1507653980,3365,3385,3385,3365,8046
20231211,102700,1480518560,3375,3375,3385,3370,3835
20231211,102600,1467567750,3385,3375,3385,3365,5674
20231211,102500,1448384700,3365,3350,3375,3350,1880
20231211,102400,1442067785,3360,3340,3360,3335,2366
20231211,102300,1434143085,3340,3340,3340,3340,1488
20231211,102200,1429173165,3345,3340,3345,3340,1066
20231211,102100,1425611975,3340,3335,3340,3335,3150
20231211,102000,1415091120,3335,3340,3340,3335,3195
20231211,101900,1404435090,3340,3340,3345,3340,2069
20231211,101800,1397524575,3345,3350,3350,3340,1570
20231211,101700,1392270330,3355,3355,3355,3355,9
20231211,101600,1392240135,3355,3355,3355,3350,2105
20231211,101500,1385188370,3350,3345,3360,3345,917
20231211,101400,1382119780,3350,3360,3360,3345,614
20231211,101300,1380062990,3360,3345,3360,3345,1321
20231211,101200,1375637495,3350,3350,3355,3350,4195
20231211,101100,1361578465,3350,3355,3355,3350,6164
20231211,101000,1340903380,3360,3360,3360,3360,406
20231211,100900,1339539220,3360,3365,3365,3360,1028
20231211,100800,1336082640,3360,3360,3360,3360,3460
20231211,100700,1324457040,3360,3365,3365,3360,1338
20231211,100600,1319960360,3365,3360,3365,3360,411
20231211,100500,1318579390,3360,3360,3360,3360,221
20231211,100400,1317836830,3360,3360,3360,3360,710
20231211,100300,1315451230,3360,3365,3365,3360,2867
20231211,100200,1305817860,3365,3365,3365,3365,180
20231211,100100,1305212160,3365,3370,3370,3365,1591
20231211,100000,1299858370,3370,3375,3375,3370,2840
20231211,095900,1290284295,3375,3390,3390,3375,3391
20231211,095800,1278824100,3390,3395,3395,3380,12796
20231211,095700,1235460040,3390,3385,3400,3380,12050
20231211,095600,1194567665,3380,3375,3385,3375,4645
20231211,095500,1178855725,3380,3380,3380,3375,1951
20231211,095400,1172265175,3375,3360,3380,3360,2477
20231211,095300,1163922795,3360,3360,3365,3360,1957
20231211,095200,1157342250,3370,3360,3370,3355,4059
20231211,095100,1143705755,3360,3355,3360,3355,3012
20231211,095000,1133585445,3355,3365,3365,3355,6351
20231211,094900,1112261105,3370,3370,3370,3365,3477
20231211,094800,1100547955,3370,3370,3370,3370,262
20231211,094700,1099665015,3380,3380,3380,3380,15
20231211,094600,1099614315,3385,3390,3390,3385,367
20231211,094500,1098370190,3390,3385,3390,3360,3686
20231211,094400,1085904905,3390,3390,3390,3385,1349
20231211,094300,1081332890,3390,3390,3395,3385,2428
20231211,094200,1073103405,3390,3395,3395,3390,4192
20231211,094100,1058891000,3395,3390,3395,3390,1878
20231211,094000,1052519555,3390,3400,3400,3390,6120
20231211,093900,1031731350,3400,3385,3400,3385,6839
20231211,093800,1008516380,3385,3360,3385,3360,3760
20231211,093700,995826025,3360,3365,3365,3355,4732
20231211,093600,979928005,3365,3365,3370,3360,4036
20231211,093500,966346855,3365,3365,3370,3365,1555
20231211,093400,961114230,3365,3360,3370,3360,470
20231211,093300,959532345,3360,3360,3360,3355,3608
20231211,093200,947409855,3355,3380,3380,3355,4347
20231211,093100,932752905,3380,3365,3385,3360,2490
20231211,093000,924368210,3390,3360,3395,3360,3047
20231211,092900,914101900,3370,3390,3400,3370,19659
20231211,092800,847558025,3395,3395,3405,3380,10404
20231211,092700,812235565,3380,3365,3400,3360,8843
20231211,092600,782329445,3370,3365,3375,3365,456
20231211,092500,780791145,3360,3385,3385,3355,8060
20231211,092400,753690580,3380,3370,3380,3365,6531
20231211,092300,731696940,3370,3380,3390,3370,3784
20231211,092200,718904905,3370,3375,3375,3355,6429
20231211,092100,697261470,3390,3375,3400,3375,7767
20231211,092000,670957020,3385,3380,3390,3365,8641
20231211,091900,641774515,3385,3385,3400,3370,26224
20231211,091800,552853675,3370,3320,3385,3320,14139
20231211,091700,505361920,3345,3345,3345,3315,7967
20231211,091600,478887005,3340,3340,3345,3340,1450
20231211,091500,474041945,3340,3330,3340,3330,334
20231211,091400,472929330,3330,3320,3330,3320,7478
20231211,091300,448102220,3320,3330,3340,3320,2597
20231211,091200,439478485,3345,3355,3355,3310,7888
20231211,091100,413231445,3350,3365,3365,3340,4928
20231211,091000,396714345,3365,3360,3370,3350,7669
20231211,090900,370892310,3360,3330,3360,3315,6846
20231211,090800,348064300,3330,3315,3330,3315,2041
20231211,090700,341287045,3320,3315,3325,3305,2570
20231211,090600,332768800,3315,3300,3315,3300,4685
20231211,090500,317271350,3300,3320,3330,3300,4625
20231211,090400,301992500,3315,3270,3315,3270,12605
20231211,090300,260478040,3270,3290,3295,3260,13661
20231211,090200,215735345,3295,3265,3310,3265,5075
20231211,090100,199033845,3285,3230,3285,3230,14915
20231211,090000,150287505,3275,3300,3310,3210,44630