stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,212500,66825935,2120,2120,2120,2120,36
20231201,212400,66825935,2120,2120,2120,2120,0
20231201,212300,66825935,2120,2120,2120,2120,0
20231201,212200,66825935,2120,2120,2120,2120,0
20231201,212100,66825935,2120,2120,2120,2120,0
20231201,212000,66825935,2120,2120,2120,2120,0
20231201,211900,66825935,2120,2120,2120,2120,0
20231201,211800,66825935,2120,2120,2120,2120,0
20231201,211700,66825935,2120,2120,2120,2120,0
20231201,211600,66825935,2120,2120,2120,2120,0
20231201,211500,66825935,2120,2120,2120,2120,0
20231201,211400,66825935,2120,2120,2120,2120,0
20231201,211300,66825935,2120,2120,2120,2120,0
20231201,211200,66825935,2120,2120,2120,2120,0
20231201,211100,66825935,2120,2120,2120,2120,0
20231201,211000,66825935,2120,2120,2120,2120,0
20231201,210900,66825935,2120,2120,2120,2120,0
20231201,210800,66825935,2120,2120,2120,2120,0
20231201,210700,66825935,2120,2120,2120,2120,0
20231201,210600,66825935,2120,2120,2120,2120,0
20231201,210500,66825935,2120,2120,2120,2120,0
20231201,210400,66825935,2120,2120,2120,2120,0
20231201,210300,66825935,2120,2120,2120,2120,0
20231201,210200,66825935,2120,2120,2120,2120,0
20231201,210100,66825935,2120,2120,2120,2120,0
20231201,210000,66825935,2120,2120,2120,2120,0
20231201,205900,66825935,2120,2120,2120,2120,0
20231201,205800,66825935,2120,2120,2120,2120,0
20231201,205700,66825935,2120,2120,2120,2120,0
20231201,205600,66825935,2120,2120,2120,2120,0
20231201,205500,66825935,2120,2120,2120,2120,36
20231201,205400,66825935,2120,2120,2120,2120,0
20231201,205300,66825935,2120,2120,2120,2120,0
20231201,205200,66825935,2120,2120,2120,2120,0
20231201,205100,66825935,2120,2120,2120,2120,0
20231201,205000,66825935,2120,2120,2120,2120,0
20231201,204900,66825935,2120,2120,2120,2120,0
20231201,204800,66825935,2120,2120,2120,2120,0
20231201,204700,66825935,2120,2120,2120,2120,0
20231201,204600,66825935,2120,2120,2120,2120,0
20231201,204500,66825935,2120,2120,2120,2120,0
20231201,204400,66825935,2120,2120,2120,2120,0
20231201,204300,66825935,2120,2120,2120,2120,0
20231201,204200,66825935,2120,2120,2120,2120,0
20231201,204100,66825935,2120,2120,2120,2120,0
20231201,204000,66825935,2120,2120,2120,2120,0
20231201,203900,66825935,2120,2120,2120,2120,0
20231201,203800,66825935,2120,2120,2120,2120,0
20231201,203700,66825935,2120,2120,2120,2120,0
20231201,203600,66825935,2120,2120,2120,2120,0
20231201,203500,66825935,2120,2120,2120,2120,0
20231201,203400,66825935,2120,2120,2120,2120,0
20231201,203300,66825935,2120,2120,2120,2120,0
20231201,203200,66825935,2120,2120,2120,2120,0
20231201,203100,66825935,2120,2120,2120,2120,0
20231201,203000,66825935,2120,2120,2120,2120,0
20231201,202900,66825935,2120,2120,2120,2120,0
20231201,202800,66825935,2120,2120,2120,2120,0
20231201,202700,66825935,2120,2120,2120,2120,0
20231201,202600,66825935,2120,2120,2120,2120,0
20231201,202500,66825935,2120,2120,2120,2120,36
20231201,202400,66825935,2120,2120,2120,2120,0
20231201,202300,66825935,2120,2120,2120,2120,0
20231201,202200,66825935,2120,2120,2120,2120,0
20231201,202100,66825935,2120,2120,2120,2120,0
20231201,202000,66825935,2120,2120,2120,2120,0
20231201,201900,66825935,2120,2120,2120,2120,0
20231201,201800,66825935,2120,2120,2120,2120,0
20231201,201700,66825935,2120,2120,2120,2120,0
20231201,201600,66825935,2120,2120,2120,2120,0
20231201,201500,66825935,2120,2120,2120,2120,0
20231201,201400,66825935,2120,2120,2120,2120,0
20231201,201300,66825935,2120,2120,2120,2120,0
20231201,201200,66825935,2120,2120,2120,2120,0
20231201,201100,66825935,2120,2120,2120,2120,0
20231201,201000,66825935,2120,2120,2120,2120,0
20231201,200900,66825935,2120,2120,2120,2120,0
20231201,200800,66825935,2120,2120,2120,2120,0
20231201,200700,66825935,2120,2120,2120,2120,0
20231201,200600,66825935,2120,2120,2120,2120,0
20231201,200500,66825935,2120,2120,2120,2120,0
20231201,200400,66825935,2120,2120,2120,2120,0
20231201,200300,66825935,2120,2120,2120,2120,0
20231201,200200,66825935,2120,2120,2120,2120,0
20231201,200100,66825935,2120,2120,2120,2120,0
20231201,200000,66825935,2120,2120,2120,2120,0
20231201,195900,66825935,2120,2120,2120,2120,0
20231201,195800,66825935,2120,2120,2120,2120,0
20231201,195700,66825935,2120,2120,2120,2120,0
20231201,195600,66825935,2120,2120,2120,2120,0
20231201,195500,66825935,2120,2120,2120,2120,36
20231201,195400,66825935,2120,2120,2120,2120,0
20231201,195300,66825935,2120,2120,2120,2120,0
20231201,195200,66825935,2120,2120,2120,2120,0
20231201,195100,66825935,2120,2120,2120,2120,0
20231201,195000,66825935,2120,2120,2120,2120,0
20231201,194900,66825935,2120,2120,2120,2120,0
20231201,194800,66825935,2120,2120,2120,2120,0
20231201,194700,66825935,2120,2120,2120,2120,0
20231201,194600,66825935,2120,2120,2120,2120,0
20231201,194500,66825935,2120,2120,2120,2120,0
20231201,194400,66825935,2120,2120,2120,2120,0
20231201,194300,66825935,2120,2120,2120,2120,0
20231201,194200,66825935,2120,2120,2120,2120,0
20231201,194100,66825935,2120,2120,2120,2120,0
20231201,194000,66825935,2120,2120,2120,2120,0
20231201,193900,66825935,2120,2120,2120,2120,0
20231201,193800,66825935,2120,2120,2120,2120,0
20231201,193700,66825935,2120,2120,2120,2120,0
20231201,193600,66825935,2120,2120,2120,2120,0
20231201,193500,66825935,2120,2120,2120,2120,0
20231201,193400,66825935,2120,2120,2120,2120,0
20231201,193300,66825935,2120,2120,2120,2120,0
20231201,193200,66825935,2120,2120,2120,2120,0
20231201,193100,66825935,2120,2120,2120,2120,0
20231201,193000,66825935,2120,2120,2120,2120,0
20231201,192900,66825935,2120,2120,2120,2120,0
20231201,192800,66825935,2120,2120,2120,2120,0
20231201,192700,66825935,2120,2120,2120,2120,0
20231201,192600,66825935,2120,2120,2120,2120,0
20231201,192500,66825935,2120,2120,2120,2120,36
20231201,192400,66825935,2120,2120,2120,2120,0
20231201,192300,66825935,2120,2120,2120,2120,0
20231201,192200,66825935,2120,2120,2120,2120,0
20231201,192100,66825935,2120,2120,2120,2120,0
20231201,192000,66825935,2120,2120,2120,2120,0
20231201,191900,66825935,2120,2120,2120,2120,0
20231201,191800,66825935,2120,2120,2120,2120,0
20231201,191700,66825935,2120,2120,2120,2120,0
20231201,191600,66825935,2120,2120,2120,2120,0
20231201,191500,66825935,2120,2120,2120,2120,0
20231201,191400,66825935,2120,2120,2120,2120,0
20231201,191300,66825935,2120,2120,2120,2120,0
20231201,191200,66825935,2120,2120,2120,2120,0
20231201,191100,66825935,2120,2120,2120,2120,0
20231201,191000,66825935,2120,2120,2120,2120,0
20231201,190900,66825935,2120,2120,2120,2120,0
20231201,190800,66825935,2120,2120,2120,2120,0
20231201,190700,66825935,2120,2120,2120,2120,0
20231201,190600,66825935,2120,2120,2120,2120,0
20231201,190500,66825935,2120,2120,2120,2120,0
20231201,190400,66825935,2120,2120,2120,2120,0
20231201,190300,66825935,2120,2120,2120,2120,0
20231201,190200,66825935,2120,2120,2120,2120,0
20231201,190100,66825935,2120,2120,2120,2120,0
20231201,190000,66825935,2120,2120,2120,2120,0
20231201,185900,66825935,2120,2120,2120,2120,0
20231201,185800,66825935,2120,2120,2120,2120,0
20231201,185700,66825935,2120,2120,2120,2120,0
20231201,185600,66825935,2120,2120,2120,2120,0
20231201,185500,66825935,2120,2120,2120,2120,36
20231201,185400,66825935,2120,2120,2120,2120,0
20231201,185300,66825935,2120,2120,2120,2120,0
20231201,185200,66825935,2120,2120,2120,2120,0
20231201,185100,66825935,2120,2120,2120,2120,0
20231201,185000,66825935,2120,2120,2120,2120,0
20231201,184900,66825935,2120,2120,2120,2120,0
20231201,184800,66825935,2120,2120,2120,2120,0
20231201,184700,66825935,2120,2120,2120,2120,0
20231201,184600,66825935,2120,2120,2120,2120,0
20231201,184500,66825935,2120,2120,2120,2120,0
20231201,184400,66825935,2120,2120,2120,2120,0
20231201,184300,66825935,2120,2120,2120,2120,0
20231201,184200,66825935,2120,2120,2120,2120,0
20231201,184100,66825935,2120,2120,2120,2120,0
20231201,184000,66825935,2120,2120,2120,2120,0
20231201,183900,66825935,2120,2120,2120,2120,0
20231201,183800,66825935,2120,2120,2120,2120,0
20231201,183700,66825935,2120,2120,2120,2120,0
20231201,183600,66825935,2120,2120,2120,2120,0
20231201,183500,66825935,2120,2120,2120,2120,0
20231201,183400,66825935,2120,2120,2120,2120,0
20231201,183300,66825935,2120,2120,2120,2120,0
20231201,183200,66825935,2120,2120,2120,2120,0
20231201,183100,66825935,2120,2120,2120,2120,0
20231201,183000,66825935,2120,2120,2120,2120,0
20231201,182900,66825935,2120,2120,2120,2120,0
20231201,182800,66825935,2120,2120,2120,2120,0
20231201,182700,66825935,2120,2120,2120,2120,0
20231201,182600,66825935,2120,2120,2120,2120,0
20231201,182500,66825935,2120,2120,2120,2120,36
20231201,182400,66825935,2120,2120,2120,2120,0
20231201,182300,66825935,2120,2120,2120,2120,0
20231201,182200,66825935,2120,2120,2120,2120,0
20231201,182100,66825935,2120,2120,2120,2120,0
20231201,182000,66825935,2120,2120,2120,2120,0
20231201,181900,66825935,2120,2120,2120,2120,0
20231201,181800,66825935,2120,2120,2120,2120,0
20231201,181700,66825935,2120,2120,2120,2120,0
20231201,181600,66825935,2120,2120,2120,2120,0
20231201,181500,66825935,2120,2120,2120,2120,0
20231201,181400,66825935,2120,2120,2120,2120,0
20231201,181300,66825935,2120,2120,2120,2120,0
20231201,181200,66825935,2120,2120,2120,2120,0
20231201,181100,66825935,2120,2120,2120,2120,0
20231201,181000,66825935,2120,2120,2120,2120,0
20231201,180900,66825935,2120,2120,2120,2120,0
20231201,180800,66825935,2120,2120,2120,2120,0
20231201,180700,66825935,2120,2120,2120,2120,0
20231201,180600,66825935,2120,2120,2120,2120,0
20231201,180500,66825935,2120,2120,2120,2120,0
20231201,180400,66825935,2120,2120,2120,2120,0
20231201,180300,66825935,2120,2120,2120,2120,0
20231201,180200,66825935,2120,2120,2120,2120,0
20231201,180100,66825935,2120,2120,2120,2120,0
20231201,180000,66825935,2120,2120,2120,2120,0
20231201,175900,66825935,2120,2120,2120,2120,0
20231201,175800,66825935,2120,2120,2120,2120,0
20231201,175700,66825935,2120,2120,2120,2120,0
20231201,175600,66825935,2120,2120,2120,2120,0
20231201,175500,66825935,2120,2120,2120,2120,36
20231201,175400,66825935,2120,2120,2120,2120,0
20231201,175300,66825935,2120,2120,2120,2120,0
20231201,175200,66825935,2120,2120,2120,2120,0
20231201,175100,66825935,2120,2120,2120,2120,0
20231201,175000,66825935,2120,2120,2120,2120,0
20231201,174900,66825935,2120,2120,2120,2120,0
20231201,174800,66825935,2120,2120,2120,2120,0
20231201,174700,66825935,2120,2120,2120,2120,0
20231201,174600,66825935,2120,2120,2120,2120,0
20231201,174500,66825935,2120,2120,2120,2120,0
20231201,174400,66825935,2120,2120,2120,2120,0
20231201,174300,66825935,2120,2120,2120,2120,0
20231201,174200,66825935,2120,2120,2120,2120,0
20231201,174100,66825935,2120,2120,2120,2120,0
20231201,174000,66825935,2120,2120,2120,2120,0
20231201,173900,66825935,2120,2120,2120,2120,0
20231201,173800,66825935,2120,2120,2120,2120,0
20231201,173700,66825935,2120,2120,2120,2120,0
20231201,173600,66825935,2120,2120,2120,2120,0
20231201,173500,66825935,2120,2120,2120,2120,0
20231201,173400,66825935,2120,2120,2120,2120,0
20231201,173300,66825935,2120,2120,2120,2120,0
20231201,173200,66825935,2120,2120,2120,2120,0
20231201,173100,66825935,2120,2120,2120,2120,0
20231201,173000,66825935,2120,2120,2120,2120,0
20231201,172900,66825935,2120,2120,2120,2120,0
20231201,172800,66825935,2120,2120,2120,2120,0
20231201,172700,66825935,2120,2120,2120,2120,0
20231201,172600,66825935,2120,2120,2120,2120,0
20231201,172500,66825935,2120,2120,2120,2120,36
20231201,172400,66825935,2120,2120,2120,2120,0
20231201,172300,66825935,2120,2120,2120,2120,0
20231201,172200,66825935,2120,2120,2120,2120,0
20231201,172100,66825935,2120,2120,2120,2120,0
20231201,172000,66825935,2120,2120,2120,2120,0
20231201,171900,66825935,2120,2120,2120,2120,0
20231201,171800,66825935,2120,2120,2120,2120,0
20231201,171700,66825935,2120,2120,2120,2120,0
20231201,171600,66825935,2120,2120,2120,2120,0
20231201,171500,66825935,2120,2120,2120,2120,0
20231201,171400,66825935,2120,2120,2120,2120,0
20231201,171300,66825935,2120,2120,2120,2120,0
20231201,171200,66825935,2120,2120,2120,2120,0
20231201,171100,66825935,2120,2120,2120,2120,0
20231201,171000,66825935,2120,2120,2120,2120,0
20231201,170900,66825935,2120,2120,2120,2120,0
20231201,170800,66825935,2120,2120,2120,2120,0
20231201,170700,66825935,2120,2120,2120,2120,0
20231201,170600,66825935,2120,2120,2120,2120,0
20231201,170500,66825935,2120,2120,2120,2120,0
20231201,170400,66825935,2120,2120,2120,2120,0
20231201,170300,66825935,2120,2120,2120,2120,0
20231201,170200,66825935,2120,2120,2120,2120,0
20231201,170100,66825935,2120,2120,2120,2120,0
20231201,170000,66825935,2120,2120,2120,2120,0
20231201,165900,66825935,2120,2120,2120,2120,0
20231201,165800,66825935,2120,2120,2120,2120,0
20231201,165700,66825935,2120,2120,2120,2120,0
20231201,165600,66825935,2120,2120,2120,2120,0
20231201,165500,66825935,2120,2120,2120,2120,36
20231201,165400,66825935,2120,2120,2120,2120,0
20231201,165300,66825935,2120,2120,2120,2120,0
20231201,165200,66825935,2120,2120,2120,2120,0
20231201,165100,66825935,2120,2120,2120,2120,0
20231201,165000,66825935,2120,2120,2120,2120,0
20231201,164900,66825935,2120,2120,2120,2120,0
20231201,164800,66825935,2120,2120,2120,2120,0
20231201,164700,66825935,2120,2120,2120,2120,0
20231201,164600,66825935,2120,2120,2120,2120,0
20231201,164500,66825935,2120,2120,2120,2120,0
20231201,164400,66825935,2120,2120,2120,2120,0
20231201,164300,66825935,2120,2120,2120,2120,0
20231201,164200,66825935,2120,2120,2120,2120,0
20231201,164100,66825935,2120,2120,2120,2120,0
20231201,164000,66825935,2120,2120,2120,2120,0
20231201,163900,66825935,2120,2120,2120,2120,0
20231201,163800,66825935,2120,2120,2120,2120,0
20231201,163700,66825935,2120,2120,2120,2120,0
20231201,163600,66825935,2120,2120,2120,2120,0
20231201,163500,66825935,2120,2120,2120,2120,0
20231201,163400,66825935,2120,2120,2120,2120,0
20231201,163300,66825935,2120,2120,2120,2120,0
20231201,163200,66825935,2120,2120,2120,2120,0
20231201,163100,66825935,2120,2120,2120,2120,0
20231201,163000,66825935,2120,2120,2120,2120,0
20231201,162900,66825935,2120,2120,2120,2120,0
20231201,162800,66825935,2120,2120,2120,2120,0
20231201,162700,66825935,2120,2120,2120,2120,0
20231201,162600,66825935,2120,2120,2120,2120,0
20231201,162500,66825935,2120,2120,2120,2120,36
20231201,162400,66825935,2120,2120,2120,2120,0
20231201,162300,66825935,2120,2120,2120,2120,0
20231201,162200,66825935,2120,2120,2120,2120,0
20231201,162100,66825935,2120,2120,2120,2120,0
20231201,162000,66825935,2120,2120,2120,2120,0
20231201,161900,66825935,2120,2120,2120,2120,0
20231201,161800,66825935,2120,2120,2120,2120,0
20231201,161700,66825935,2120,2120,2120,2120,0
20231201,161600,66825935,2120,2120,2120,2120,0
20231201,161500,66825935,2120,2120,2120,2120,0
20231201,161400,66825935,2120,2120,2120,2120,0
20231201,161300,66825935,2120,2120,2120,2120,0
20231201,161200,66825935,2120,2120,2120,2120,0
20231201,161100,66825935,2120,2120,2120,2120,0
20231201,161000,66825935,2120,2120,2120,2120,0
20231201,160900,66825935,2120,2120,2120,2120,0
20231201,160800,66825935,2120,2120,2120,2120,0
20231201,160700,66825935,2120,2120,2120,2120,0
20231201,160600,66825935,2120,2120,2120,2120,0
20231201,160500,66825935,2120,2120,2120,2120,0
20231201,160400,66825935,2120,2120,2120,2120,0
20231201,160300,66825935,2120,2120,2120,2120,0
20231201,160200,66825935,2120,2120,2120,2120,0
20231201,160100,66825935,2120,2120,2120,2120,0
20231201,160000,66825935,2120,2120,2120,2120,0
20231201,155900,66825935,2120,2120,2120,2120,0
20231201,155800,66825935,2120,2120,2120,2120,0
20231201,155700,66825935,2120,2120,2120,2120,0
20231201,155600,66825935,2120,2120,2120,2120,0
20231201,155500,66825935,2120,2120,2120,2120,36
20231201,155400,66825935,2120,2120,2120,2120,0
20231201,155300,66825935,2120,2120,2120,2120,0
20231201,155200,66825935,2120,2120,2120,2120,0
20231201,155100,66825935,2120,2120,2120,2120,0
20231201,155000,66825935,2120,2120,2120,2120,0
20231201,154900,66825935,2120,2120,2120,2120,0
20231201,154800,66825935,2120,2120,2120,2120,0
20231201,154700,66825935,2120,2120,2120,2120,0
20231201,154600,66825935,2120,2120,2120,2120,0
20231201,154500,66825935,2120,2120,2120,2120,0
20231201,154400,66825935,2120,2120,2120,2120,0
20231201,154300,66825935,2120,2120,2120,2120,0
20231201,154200,66825935,2120,2120,2120,2120,0
20231201,154100,66825935,2120,2120,2120,2120,0
20231201,154000,66825935,2120,2120,2120,2120,0
20231201,153900,66825935,2120,2120,2120,2120,0
20231201,153800,66825935,2120,2120,2120,2120,0
20231201,153700,66825935,2120,2120,2120,2120,0
20231201,153600,66825935,2120,2120,2120,2120,0
20231201,153500,66825935,2120,2120,2120,2120,0
20231201,153400,66825935,2120,2120,2120,2120,0
20231201,153300,66825935,2120,2120,2120,2120,0
20231201,153200,66825935,2120,2120,2120,2120,0
20231201,153100,66825935,2120,2120,2120,2120,0
20231201,153000,66825935,2120,2120,2120,2120,36
20231201,152900,66749615,2110,2110,2110,2110,0
20231201,152800,66749615,2110,2110,2110,2110,0
20231201,152700,66749615,2110,2110,2110,2110,0
20231201,152600,66749615,2110,2110,2110,2110,0
20231201,152500,66749615,2110,2110,2110,2110,0
20231201,152400,66749615,2110,2110,2110,2110,0
20231201,152300,66749615,2110,2110,2110,2110,0
20231201,152200,66749615,2110,2110,2110,2110,0
20231201,152100,66749615,2110,2110,2110,2110,0
20231201,152000,66749615,2110,2110,2110,2110,0
20231201,151900,66749615,2110,2110,2110,2110,3
20231201,151800,66743285,2110,2110,2110,2110,10
20231201,151700,66722185,2110,2105,2110,2105,192
20231201,151600,66318010,2110,2110,2110,2110,3
20231201,151500,66311680,2110,2110,2110,2110,3
20231201,151400,66305350,2105,2110,2110,2105,113
20231201,151300,66067470,2105,2110,2110,2105,115
20231201,151200,65825380,2110,2110,2110,2110,3
20231201,151100,65819050,2105,2110,2110,2105,113
20231201,151000,65581170,2110,2110,2110,2105,77
20231201,150900,65418925,2105,2105,2105,2105,0
20231201,150800,65418925,2105,2105,2105,2105,132
20231201,150700,65141065,2105,2105,2105,2105,23
20231201,150600,65092650,2105,2105,2105,2105,187
20231201,150500,64699015,2105,2105,2105,2105,27
20231201,150400,64642180,2105,2105,2105,2105,28
20231201,150300,64583240,2105,2105,2105,2105,188
20231201,150200,64187500,2105,2105,2105,2105,22
20231201,150100,64141190,2105,2105,2105,2105,130
20231201,150000,63867540,2105,2105,2105,2105,211
20231201,145900,63423385,2105,2105,2105,2105,197
20231201,145800,63008700,2100,2100,2100,2100,222
20231201,145700,62542500,2100,2100,2100,2100,410
20231201,145600,61681500,2100,2100,2100,2100,99
20231201,145500,61473600,2100,2100,2100,2100,338
20231201,145400,60763800,2100,2100,2100,2100,300
20231201,145300,60133800,2100,2100,2100,2100,161
20231201,145200,59795700,2100,2100,2100,2100,332
20231201,145100,59098500,2100,2100,2105,2100,201
20231201,145000,58676395,2100,2100,2100,2100,126
20231201,144900,58411795,2100,2100,2105,2100,456
20231201,144800,57454105,2100,2100,2100,2100,300
20231201,144700,56824105,2100,2100,2100,2095,237
20231201,144600,56326535,2100,2100,2100,2100,270
20231201,144500,55759535,2100,2100,2100,2100,100
20231201,144400,55549535,2100,2100,2100,2100,433
20231201,144300,54640235,2100,2105,2105,2100,230
20231201,144200,54157220,2105,2100,2115,2100,202
20231201,144100,53733000,2100,2100,2100,2100,434
20231201,144000,52821600,2100,2100,2100,2100,21
20231201,143900,52777500,2100,2100,2100,2100,1903
20231201,143800,48781200,2095,2095,2095,2095,23
20231201,143700,48733015,2095,2095,2095,2095,24
20231201,143600,48682735,2095,2095,2095,2095,0
20231201,143500,48682735,2095,2095,2095,2095,19
20231201,143400,48642930,2095,2095,2095,2095,19
20231201,143300,48603125,2100,2100,2100,2100,3
20231201,143200,48596825,2095,2100,2100,2095,286
20231201,143100,47996370,2100,2100,2100,2100,125
20231201,143000,47733870,2100,2100,2100,2100,110
20231201,142900,47502870,2100,2100,2100,2100,502
20231201,142800,46448670,2100,2100,2100,2100,230
20231201,142700,45965670,2100,2100,2100,2100,188
20231201,142600,45570870,2100,2100,2105,2100,234
20231201,142500,45079410,2100,2100,2100,2100,314
20231201,142400,44420010,2100,2105,2105,2100,198
20231201,142300,44004200,2105,2100,2105,2100,321
20231201,142200,43330090,2100,2100,2100,2100,207
20231201,142100,42895390,2100,2100,2100,2100,200
20231201,142000,42475390,2100,2100,2100,2100,327
20231201,141900,41788690,2100,2100,2100,2100,209
20231201,141800,41349790,2100,2100,2100,2100,400
20231201,141700,40509790,2100,2100,2100,2100,230
20231201,141600,40026790,2100,2100,2100,2100,25
20231201,141500,39974290,2100,2100,2100,2100,476
20231201,141400,38974690,2100,2100,2100,2100,232
20231201,141300,38487490,2100,2105,2105,2100,138
20231201,141200,38197680,2105,2110,2110,2105,260
20231201,141100,37650330,2105,2105,2105,2105,330
20231201,141000,36955680,2105,2105,2105,2105,225
20231201,140900,36482055,2105,2110,2110,2105,312
20231201,140800,35825290,2105,2105,2105,2105,299
20231201,140700,35195895,2105,2105,2105,2105,25
20231201,140600,35143270,2105,2105,2105,2105,410
20231201,140500,34280220,2105,2105,2105,2105,196
20231201,140400,33867640,2105,2105,2105,2105,121
20231201,140300,33612935,2105,2105,2105,2105,112
20231201,140200,33377175,2105,2105,2105,2105,102
20231201,140100,33162465,2105,2105,2105,2105,25
20231201,140000,33109840,2105,2105,2105,2105,110
20231201,135900,32878290,2105,2105,2105,2105,20
20231201,135800,32836190,2105,2105,2105,2105,210
20231201,135700,32394140,2105,2105,2105,2105,0
20231201,135600,32394140,2105,2105,2105,2105,23
20231201,135500,32345725,2105,2115,2115,2105,189
20231201,135400,31947100,2115,2115,2115,2115,0
20231201,135300,31947100,2115,2115,2115,2115,27
20231201,135200,31889995,2115,2115,2115,2115,137
20231201,135100,31600240,2115,2115,2115,2115,85
20231201,135000,31420465,2115,2115,2115,2115,138
20231201,134900,31128595,2115,2115,2115,2115,19
20231201,134800,31088410,2115,2115,2115,2115,76
20231201,134700,30927670,2115,2115,2115,2115,129
20231201,134600,30654835,2115,2115,2115,2115,21
20231201,134500,30610420,2115,2115,2115,2115,76
20231201,134400,30449680,2115,2115,2115,2115,136
20231201,134300,30162040,2115,2115,2115,2115,21
20231201,134200,30117625,2115,2115,2115,2115,0
20231201,134100,30117625,2115,2115,2115,2115,206
20231201,134000,29681935,2115,2115,2115,2115,26
20231201,133900,29626945,2115,2115,2115,2115,111
20231201,133800,29392180,2115,2115,2115,2115,95
20231201,133700,29191255,2115,2115,2115,2115,25
20231201,133600,29138380,2115,2115,2115,2115,111
20231201,133500,28903615,2115,2115,2115,2115,21
20231201,133400,28859200,2115,2115,2115,2115,94
20231201,133300,28660390,2115,2115,2115,2115,111
20231201,133200,28425625,2115,2120,2120,2115,27
20231201,133100,28368515,2115,2115,2115,2115,214
20231201,133000,27915905,2115,2115,2115,2115,0
20231201,132900,27915905,2115,2115,2115,2115,18
20231201,132800,27877835,2115,2115,2115,2115,207
20231201,132700,27440030,2115,2115,2115,2115,0
20231201,132600,27440030,2115,2115,2115,2115,18
20231201,132500,27401960,2115,2115,2115,2115,129
20231201,132400,27129125,2115,2115,2115,2115,101
20231201,132300,26915510,2115,2115,2115,2115,0
20231201,132200,26915510,2115,2115,2115,2115,130
20231201,132100,26640560,2115,2115,2115,2115,94
20231201,132000,26441750,2115,2115,2115,2115,110
20231201,131900,26209100,2115,2115,2115,2115,24
20231201,131800,26158340,2115,2115,2115,2115,26
20231201,131700,26103350,2115,2115,2115,2115,187
20231201,131600,25707845,2115,2115,2115,2115,18
20231201,131500,25669775,2115,2115,2115,2115,22
20231201,131400,25623245,2115,2115,2115,2115,188
20231201,131300,25225625,2115,2115,2115,2115,21
20231201,131200,25181210,2115,2115,2115,2115,133
20231201,131100,24899915,2115,2115,2115,2115,0
20231201,131000,24899915,2115,2115,2115,2115,76
20231201,130900,24739175,2115,2115,2115,2115,112
20231201,130800,24502295,2115,2115,2115,2115,0
20231201,130700,24502295,2115,2115,2115,2115,76
20231201,130600,24341555,2115,2115,2115,2115,110
20231201,130500,24108905,2115,2115,2115,2115,0
20231201,130400,24108905,2115,2115,2115,2115,77
20231201,130300,23946050,2115,2115,2115,2115,112
20231201,130200,23709170,2115,2115,2115,2115,0
20231201,130100,23709170,2115,2115,2115,2115,110
20231201,130000,23476520,2115,2115,2115,2115,76
20231201,125900,23315780,2115,2115,2115,2115,0
20231201,125800,23315780,2115,2115,2115,2115,112
20231201,125700,23078900,2115,2115,2115,2115,77
20231201,125600,22916045,2115,2115,2115,2115,0
20231201,125500,22916045,2115,2115,2115,2115,110
20231201,125400,22683395,2115,2120,2120,2115,165
20231201,125300,22334415,2115,2115,2115,2115,76
20231201,125200,22173675,2115,2115,2115,2115,112
20231201,125100,21936795,2115,2115,2115,2115,0
20231201,125000,21936795,2115,2115,2115,2115,187
20231201,124900,21541290,2115,2115,2115,2115,4
20231201,124800,21532830,2105,2105,2105,2105,0
20231201,124700,21532830,2105,2105,2105,2105,188
20231201,124600,21137090,2105,2105,2105,2105,0
20231201,124500,21137090,2105,2105,2105,2105,48
20231201,124400,21036050,2105,2105,2105,2105,111
20231201,124300,20802395,2105,2105,2105,2105,76
20231201,124200,20642415,2105,2105,2105,2105,110
20231201,124100,20410865,2105,2105,2105,2105,0
20231201,124000,20410865,2105,2105,2105,2105,76
20231201,123900,20250885,2105,2105,2105,2105,112
20231201,123800,20015125,2105,2105,2105,2105,0
20231201,123700,20015125,2105,2105,2105,2105,0
20231201,123600,20015125,2105,2105,2105,2105,188
20231201,123500,19619385,2105,2105,2105,2105,0
20231201,123400,19619385,2105,2105,2105,2105,0
20231201,123300,19619385,2105,2105,2105,2105,187
20231201,123200,19225750,2105,2105,2105,2105,0
20231201,123100,19225750,2105,2105,2105,2105,111
20231201,123000,18992095,2105,2105,2105,2105,151
20231201,122900,18674240,2115,2115,2115,2115,1
20231201,122800,18672125,2105,2105,2105,2105,111
20231201,122700,18438470,2115,2115,2115,2115,0
20231201,122600,18438470,2115,2115,2115,2115,9
20231201,122500,18419435,2105,2105,2105,2105,111
20231201,122400,18185780,2105,2105,2105,2105,0
20231201,122300,18185780,2105,2105,2105,2105,187
20231201,122200,17792145,2110,2110,2110,2110,109
20231201,122100,17562155,2105,2105,2105,2105,0
20231201,122000,17562155,2105,2105,2105,2105,111
20231201,121900,17328500,2105,2105,2105,2105,77
20231201,121800,17166415,2105,2105,2105,2105,0
20231201,121700,17166415,2105,2105,2105,2105,112
20231201,121600,16930655,2105,2105,2105,2105,76
20231201,121500,16770675,2105,2105,2105,2105,0
20231201,121400,16770675,2105,2105,2105,2105,110
20231201,121300,16539125,2105,2105,2105,2105,76
20231201,121200,16379145,2105,2105,2105,2105,111
20231201,121100,16145490,2105,2105,2105,2105,0
20231201,121000,16145490,2105,2105,2105,2105,0
20231201,120900,16145490,2105,2105,2105,2105,188
20231201,120800,15749750,2105,2105,2105,2105,0
20231201,120700,15749750,2105,2105,2105,2105,0
20231201,120600,15749750,2105,2105,2105,2105,187
20231201,120500,15356115,2105,2105,2105,2105,0
20231201,120400,15356115,2105,2105,2105,2105,112
20231201,120300,15120355,2105,2105,2105,2105,0
20231201,120200,15120355,2105,2105,2105,2105,77
20231201,120100,14958270,2105,2105,2105,2105,110
20231201,120000,14726720,2105,2105,2105,2105,0
20231201,115900,14726720,2105,2105,2105,2105,76
20231201,115800,14566740,2105,2105,2105,2105,112
20231201,115700,14330980,2105,2105,2105,2105,0
20231201,115600,14330980,2105,2105,2105,2105,76
20231201,115500,14171000,2105,2105,2105,2105,110
20231201,115400,13939450,2105,2105,2105,2105,0
20231201,115300,13939450,2105,2105,2105,2105,112
20231201,115200,13703690,2105,2105,2105,2105,77
20231201,115100,13541605,2105,2105,2105,2105,0
20231201,115000,13541605,2105,2110,2110,2105,111
20231201,114900,13307945,2105,2105,2105,2105,534
20231201,114800,12183875,2105,2105,2105,2105,6
20231201,114700,12171245,2100,2100,2100,2100,112
20231201,114600,11936045,2100,2100,2100,2100,0
20231201,114500,11936045,2100,2100,2100,2100,187
20231201,114400,11543345,2100,2100,2100,2100,0
20231201,114300,11543345,2100,2100,2100,2100,0
20231201,114200,11543345,2100,2100,2100,2100,188
20231201,114100,11148545,2100,2100,2100,2100,0
20231201,114000,11148545,2100,2100,2100,2100,0
20231201,113900,11148545,2100,2100,2100,2100,187
20231201,113800,10755845,2110,2110,2110,2110,0
20231201,113700,10755845,2110,2110,2110,2110,0
20231201,113600,10755845,2110,2100,2120,2100,183
20231201,113500,10371335,2100,2100,2100,2100,76
20231201,113400,10211735,2100,2100,2100,2100,112
20231201,113300,9976535,2105,2105,2105,2105,1
20231201,113200,9974430,2100,2100,2100,2100,77
20231201,113100,9812730,2100,2100,2100,2100,426
20231201,113000,8918130,2100,2100,2100,2100,0
20231201,112900,8918130,2100,2100,2100,2100,0
20231201,112800,8918130,2100,2100,2100,2100,188
20231201,112700,8523330,2100,2100,2100,2100,0
20231201,112600,8523330,2100,2100,2100,2100,111
20231201,112500,8290230,2100,2100,2100,2100,77
20231201,112400,8128530,2105,2105,2105,2105,29
20231201,112300,8067485,2100,2100,2105,2100,1658
20231201,112200,4585410,2095,2095,2095,2095,0
20231201,112100,4585410,2095,2095,2095,2095,0
20231201,112000,4585410,2095,2095,2095,2095,0
20231201,111900,4585410,2095,2095,2095,2095,0
20231201,111800,4585410,2095,2095,2095,2095,0
20231201,111700,4585410,2095,2095,2095,2095,363
20231201,111600,3824925,2100,2100,2100,2100,0
20231201,111500,3824925,2100,2100,2100,2100,0
20231201,111400,3824925,2100,2100,2100,2100,100
20231201,111300,3614925,2100,2100,2100,2100,0
20231201,111200,3614925,2100,2100,2100,2100,0
20231201,111100,3614925,2100,2100,2100,2100,1
20231201,111000,3612825,2100,2100,2100,2100,0
20231201,110900,3612825,2100,2100,2100,2100,0
20231201,110800,3612825,2100,2100,2100,2100,0
20231201,110700,3612825,2100,2100,2100,2100,2
20231201,110600,3608625,2100,2100,2100,2100,0
20231201,110500,3608625,2100,2100,2100,2100,0
20231201,110400,3608625,2100,2100,2100,2100,0
20231201,110300,3608625,2100,2100,2100,2100,103
20231201,110200,3392325,2100,2100,2100,2100,0
20231201,110100,3392325,2100,2100,2100,2100,0
20231201,110000,3392325,2100,2100,2100,2100,0
20231201,105900,3392325,2100,2100,2100,2100,0
20231201,105800,3392325,2100,2100,2100,2100,0
20231201,105700,3392325,2100,2100,2100,2100,0
20231201,105600,3392325,2100,2100,2100,2100,49
20231201,105500,3289425,2100,2100,2100,2100,0
20231201,105400,3289425,2100,2105,2105,2100,262
20231201,105300,2738725,2105,2105,2105,2105,11
20231201,105200,2715570,2110,2110,2110,2110,0
20231201,105100,2715570,2110,2110,2110,2110,8
20231201,105000,2698690,2120,2120,2120,2120,47
20231201,104900,2599050,2125,2125,2125,2125,0
20231201,104800,2599050,2125,2125,2125,2125,0
20231201,104700,2599050,2125,2125,2125,2125,86
20231201,104600,2416300,2125,2125,2125,2125,0
20231201,104500,2416300,2125,2125,2125,2125,0
20231201,104400,2416300,2125,2125,2125,2125,125
20231201,104300,2150675,2135,2135,2135,2135,0
20231201,104200,2150675,2135,2135,2135,2135,0
20231201,104100,2150675,2135,2135,2135,2135,0
20231201,104000,2150675,2135,2135,2135,2135,0
20231201,103900,2150675,2135,2135,2135,2135,0
20231201,103800,2150675,2135,2135,2135,2135,0
20231201,103700,2150675,2135,2135,2135,2135,0
20231201,103600,2150675,2135,2135,2135,2135,0
20231201,103500,2150675,2135,2135,2135,2135,0
20231201,103400,2150675,2135,2135,2135,2135,0
20231201,103300,2150675,2135,2135,2135,2135,0
20231201,103200,2150675,2135,2135,2135,2135,0
20231201,103100,2150675,2135,2135,2135,2135,0
20231201,103000,2150675,2135,2135,2135,2135,0
20231201,102900,2150675,2135,2135,2135,2135,0
20231201,102800,2150675,2135,2135,2135,2135,0
20231201,102700,2150675,2135,2135,2135,2135,0
20231201,102600,2150675,2135,2135,2135,2135,0
20231201,102500,2150675,2135,2135,2135,2135,0
20231201,102400,2150675,2135,2135,2135,2135,0
20231201,102300,2150675,2135,2135,2135,2135,0
20231201,102200,2150675,2135,2135,2135,2135,0
20231201,102100,2150675,2135,2135,2135,2135,0
20231201,102000,2150675,2135,2135,2135,2135,0
20231201,101900,2150675,2135,2135,2135,2135,0
20231201,101800,2150675,2135,2135,2135,2135,0
20231201,101700,2150675,2135,2135,2135,2135,0
20231201,101600,2150675,2135,2135,2135,2135,0
20231201,101500,2150675,2135,2135,2135,2135,0
20231201,101400,2150675,2135,2135,2135,2135,0
20231201,101300,2150675,2135,2135,2135,2135,0
20231201,101200,2150675,2135,2135,2135,2135,0
20231201,101100,2150675,2135,2135,2135,2135,0
20231201,101000,2150675,2135,2135,2135,2135,0
20231201,100900,2150675,2135,2135,2135,2135,0
20231201,100800,2150675,2135,2135,2135,2135,0
20231201,100700,2150675,2135,2135,2135,2135,0
20231201,100600,2150675,2135,2135,2135,2135,0
20231201,100500,2150675,2135,2135,2135,2135,0
20231201,100400,2150675,2135,2135,2135,2135,0
20231201,100300,2150675,2135,2135,2135,2135,0
20231201,100200,2150675,2135,2135,2135,2135,0
20231201,100100,2150675,2135,2135,2135,2135,0
20231201,100000,2150675,2135,2135,2135,2135,0
20231201,095900,2150675,2135,2135,2135,2135,0
20231201,095800,2150675,2135,2135,2135,2135,0
20231201,095700,2150675,2135,2135,2135,2135,0
20231201,095600,2150675,2135,2135,2135,2135,0
20231201,095500,2150675,2135,2135,2135,2135,0
20231201,095400,2150675,2135,2135,2135,2135,0
20231201,095300,2150675,2135,2135,2135,2135,0
20231201,095200,2150675,2135,2135,2135,2135,0
20231201,095100,2150675,2135,2135,2135,2135,0
20231201,095000,2150675,2135,2135,2135,2135,0
20231201,094900,2150675,2135,2135,2135,2135,0
20231201,094800,2150675,2135,2135,2135,2135,0
20231201,094700,2150675,2135,2135,2135,2135,0
20231201,094600,2150675,2135,2135,2135,2135,0
20231201,094500,2150675,2135,2135,2135,2135,0
20231201,094400,2150675,2135,2135,2135,2135,0
20231201,094300,2150675,2135,2135,2135,2135,0
20231201,094200,2150675,2135,2135,2135,2135,5
20231201,094100,2140000,2140,2140,2140,2140,0
20231201,094000,2140000,2140,2140,2140,2140,0
20231201,093900,2140000,2140,2140,2140,2140,0
20231201,093800,2140000,2140,2140,2140,2140,0
20231201,093700,2140000,2140,2140,2140,2140,0
20231201,093600,2140000,2140,2140,2140,2140,0
20231201,093500,2140000,2140,2140,2140,2140,0
20231201,093400,2140000,2140,2140,2140,2140,0
20231201,093300,2140000,2140,2140,2140,2140,0
20231201,093200,2140000,2140,2140,2140,2140,0
20231201,093100,2140000,2140,2140,2140,2140,0
20231201,093000,2140000,2140,2140,2140,2140,0
20231201,092900,2140000,2140,2140,2140,2140,0
20231201,092800,2140000,2140,2140,2140,2140,0
20231201,092700,2140000,2140,2140,2140,2140,0
20231201,092600,2140000,2140,2140,2140,2140,0
20231201,092500,2140000,2140,2140,2140,2140,0
20231201,092400,2140000,2140,2140,2140,2140,0
20231201,092300,2140000,2140,2140,2140,2140,0
20231201,092200,2140000,2140,2140,2140,2140,0
20231201,092100,2140000,2140,2140,2140,2140,0
20231201,092000,2140000,2140,2140,2140,2140,0
20231201,091900,2140000,2140,2140,2140,2140,0
20231201,091800,2140000,2140,2140,2140,2140,0
20231201,091700,2140000,2140,2140,2140,2140,0
20231201,091600,2140000,2140,2140,2140,2140,0
20231201,091500,2140000,2140,2140,2140,2140,0
20231201,091400,2140000,2140,2140,2140,2140,0
20231201,091300,2140000,2140,2140,2140,2140,0
20231201,091200,2140000,2140,2140,2140,2140,0
20231201,091100,2140000,2140,2140,2140,2140,0
20231201,091000,2140000,2140,2140,2140,2140,0
20231201,090900,2140000,2140,2140,2140,2140,0
20231201,090800,2140000,2140,2140,2140,2140,0
20231201,090700,2140000,2140,2140,2140,2140,0
20231201,090600,2140000,2140,2140,2140,2140,0
20231201,090500,2140000,2140,2140,2140,2140,0
20231201,090400,2140000,2140,2140,2140,2140,0
20231201,090300,2140000,2140,2140,2140,2140,0
20231201,090200,2140000,2140,2140,2140,2140,0
20231201,090100,2140000,2140,2140,2140,2140,0
20231201,090000,2140000,2140,2140,2140,2140,1000