stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,212300,16447260,2120,2120,2120,2120,41
20231204,212200,16447260,2120,2120,2120,2120,0
20231204,212100,16447260,2120,2120,2120,2120,0
20231204,212000,16447260,2120,2120,2120,2120,0
20231204,211900,16447260,2120,2120,2120,2120,0
20231204,211800,16447260,2120,2120,2120,2120,0
20231204,211700,16447260,2120,2120,2120,2120,0
20231204,211600,16447260,2120,2120,2120,2120,0
20231204,211500,16447260,2120,2120,2120,2120,0
20231204,211400,16447260,2120,2120,2120,2120,0
20231204,211300,16447260,2120,2120,2120,2120,0
20231204,211200,16447260,2120,2120,2120,2120,0
20231204,211100,16447260,2120,2120,2120,2120,0
20231204,211000,16447260,2120,2120,2120,2120,0
20231204,210900,16447260,2120,2120,2120,2120,0
20231204,210800,16447260,2120,2120,2120,2120,0
20231204,210700,16447260,2120,2120,2120,2120,0
20231204,210600,16447260,2120,2120,2120,2120,0
20231204,210500,16447260,2120,2120,2120,2120,0
20231204,210400,16447260,2120,2120,2120,2120,0
20231204,210300,16447260,2120,2120,2120,2120,0
20231204,210200,16447260,2120,2120,2120,2120,0
20231204,210100,16447260,2120,2120,2120,2120,0
20231204,210000,16447260,2120,2120,2120,2120,0
20231204,205900,16447260,2120,2120,2120,2120,0
20231204,205800,16447260,2120,2120,2120,2120,0
20231204,205700,16447260,2120,2120,2120,2120,0
20231204,205600,16447260,2120,2120,2120,2120,0
20231204,205500,16447260,2120,2120,2120,2120,0
20231204,205400,16447260,2120,2120,2120,2120,0
20231204,205300,16447260,2120,2120,2120,2120,41
20231204,205200,16447260,2120,2120,2120,2120,0
20231204,205100,16447260,2120,2120,2120,2120,0
20231204,205000,16447260,2120,2120,2120,2120,0
20231204,204900,16447260,2120,2120,2120,2120,0
20231204,204800,16447260,2120,2120,2120,2120,0
20231204,204700,16447260,2120,2120,2120,2120,0
20231204,204600,16447260,2120,2120,2120,2120,0
20231204,204500,16447260,2120,2120,2120,2120,0
20231204,204400,16447260,2120,2120,2120,2120,0
20231204,204300,16447260,2120,2120,2120,2120,0
20231204,204200,16447260,2120,2120,2120,2120,0
20231204,204100,16447260,2120,2120,2120,2120,0
20231204,204000,16447260,2120,2120,2120,2120,0
20231204,203900,16447260,2120,2120,2120,2120,0
20231204,203800,16447260,2120,2120,2120,2120,0
20231204,203700,16447260,2120,2120,2120,2120,0
20231204,203600,16447260,2120,2120,2120,2120,0
20231204,203500,16447260,2120,2120,2120,2120,0
20231204,203400,16447260,2120,2120,2120,2120,0
20231204,203300,16447260,2120,2120,2120,2120,0
20231204,203200,16447260,2120,2120,2120,2120,0
20231204,203100,16447260,2120,2120,2120,2120,0
20231204,203000,16447260,2120,2120,2120,2120,0
20231204,202900,16447260,2120,2120,2120,2120,0
20231204,202800,16447260,2120,2120,2120,2120,0
20231204,202700,16447260,2120,2120,2120,2120,0
20231204,202600,16447260,2120,2120,2120,2120,0
20231204,202500,16447260,2120,2120,2120,2120,0
20231204,202400,16447260,2120,2120,2120,2120,0
20231204,202300,16447260,2120,2120,2120,2120,41
20231204,202200,16447260,2120,2120,2120,2120,0
20231204,202100,16447260,2120,2120,2120,2120,0
20231204,202000,16447260,2120,2120,2120,2120,0
20231204,201900,16447260,2120,2120,2120,2120,0
20231204,201800,16447260,2120,2120,2120,2120,0
20231204,201700,16447260,2120,2120,2120,2120,0
20231204,201600,16447260,2120,2120,2120,2120,0
20231204,201500,16447260,2120,2120,2120,2120,0
20231204,201400,16447260,2120,2120,2120,2120,0
20231204,201300,16447260,2120,2120,2120,2120,0
20231204,201200,16447260,2120,2120,2120,2120,0
20231204,201100,16447260,2120,2120,2120,2120,0
20231204,201000,16447260,2120,2120,2120,2120,0
20231204,200900,16447260,2120,2120,2120,2120,0
20231204,200800,16447260,2120,2120,2120,2120,0
20231204,200700,16447260,2120,2120,2120,2120,0
20231204,200600,16447260,2120,2120,2120,2120,0
20231204,200500,16447260,2120,2120,2120,2120,0
20231204,200400,16447260,2120,2120,2120,2120,0
20231204,200300,16447260,2120,2120,2120,2120,0
20231204,200200,16447260,2120,2120,2120,2120,0
20231204,200100,16447260,2120,2120,2120,2120,0
20231204,200000,16447260,2120,2120,2120,2120,0
20231204,195900,16447260,2120,2120,2120,2120,0
20231204,195800,16447260,2120,2120,2120,2120,0
20231204,195700,16447260,2120,2120,2120,2120,0
20231204,195600,16447260,2120,2120,2120,2120,0
20231204,195500,16447260,2120,2120,2120,2120,0
20231204,195400,16447260,2120,2120,2120,2120,0
20231204,195300,16447260,2120,2120,2120,2120,41
20231204,195200,16447260,2120,2120,2120,2120,0
20231204,195100,16447260,2120,2120,2120,2120,0
20231204,195000,16447260,2120,2120,2120,2120,0
20231204,194900,16447260,2120,2120,2120,2120,0
20231204,194800,16447260,2120,2120,2120,2120,0
20231204,194700,16447260,2120,2120,2120,2120,0
20231204,194600,16447260,2120,2120,2120,2120,0
20231204,194500,16447260,2120,2120,2120,2120,0
20231204,194400,16447260,2120,2120,2120,2120,0
20231204,194300,16447260,2120,2120,2120,2120,0
20231204,194200,16447260,2120,2120,2120,2120,0
20231204,194100,16447260,2120,2120,2120,2120,0
20231204,194000,16447260,2120,2120,2120,2120,0
20231204,193900,16447260,2120,2120,2120,2120,0
20231204,193800,16447260,2120,2120,2120,2120,0
20231204,193700,16447260,2120,2120,2120,2120,0
20231204,193600,16447260,2120,2120,2120,2120,0
20231204,193500,16447260,2120,2120,2120,2120,0
20231204,193400,16447260,2120,2120,2120,2120,0
20231204,193300,16447260,2120,2120,2120,2120,0
20231204,193200,16447260,2120,2120,2120,2120,0
20231204,193100,16447260,2120,2120,2120,2120,0
20231204,193000,16447260,2120,2120,2120,2120,0
20231204,192900,16447260,2120,2120,2120,2120,0
20231204,192800,16447260,2120,2120,2120,2120,0
20231204,192700,16447260,2120,2120,2120,2120,0
20231204,192600,16447260,2120,2120,2120,2120,0
20231204,192500,16447260,2120,2120,2120,2120,0
20231204,192400,16447260,2120,2120,2120,2120,0
20231204,192300,16447260,2120,2120,2120,2120,41
20231204,192200,16447260,2120,2120,2120,2120,0
20231204,192100,16447260,2120,2120,2120,2120,0
20231204,192000,16447260,2120,2120,2120,2120,0
20231204,191900,16447260,2120,2120,2120,2120,0
20231204,191800,16447260,2120,2120,2120,2120,0
20231204,191700,16447260,2120,2120,2120,2120,0
20231204,191600,16447260,2120,2120,2120,2120,0
20231204,191500,16447260,2120,2120,2120,2120,0
20231204,191400,16447260,2120,2120,2120,2120,0
20231204,191300,16447260,2120,2120,2120,2120,0
20231204,191200,16447260,2120,2120,2120,2120,0
20231204,191100,16447260,2120,2120,2120,2120,0
20231204,191000,16447260,2120,2120,2120,2120,0
20231204,190900,16447260,2120,2120,2120,2120,0
20231204,190800,16447260,2120,2120,2120,2120,0
20231204,190700,16447260,2120,2120,2120,2120,0
20231204,190600,16447260,2120,2120,2120,2120,0
20231204,190500,16447260,2120,2120,2120,2120,0
20231204,190400,16447260,2120,2120,2120,2120,0
20231204,190300,16447260,2120,2120,2120,2120,0
20231204,190200,16447260,2120,2120,2120,2120,0
20231204,190100,16447260,2120,2120,2120,2120,0
20231204,190000,16447260,2120,2120,2120,2120,0
20231204,185900,16447260,2120,2120,2120,2120,0
20231204,185800,16447260,2120,2120,2120,2120,0
20231204,185700,16447260,2120,2120,2120,2120,0
20231204,185600,16447260,2120,2120,2120,2120,0
20231204,185500,16447260,2120,2120,2120,2120,0
20231204,185400,16447260,2120,2120,2120,2120,0
20231204,185300,16447260,2120,2120,2120,2120,41
20231204,185200,16447260,2120,2120,2120,2120,0
20231204,185100,16447260,2120,2120,2120,2120,0
20231204,185000,16447260,2120,2120,2120,2120,0
20231204,184900,16447260,2120,2120,2120,2120,0
20231204,184800,16447260,2120,2120,2120,2120,0
20231204,184700,16447260,2120,2120,2120,2120,0
20231204,184600,16447260,2120,2120,2120,2120,0
20231204,184500,16447260,2120,2120,2120,2120,0
20231204,184400,16447260,2120,2120,2120,2120,0
20231204,184300,16447260,2120,2120,2120,2120,0
20231204,184200,16447260,2120,2120,2120,2120,0
20231204,184100,16447260,2120,2120,2120,2120,0
20231204,184000,16447260,2120,2120,2120,2120,0
20231204,183900,16447260,2120,2120,2120,2120,0
20231204,183800,16447260,2120,2120,2120,2120,0
20231204,183700,16447260,2120,2120,2120,2120,0
20231204,183600,16447260,2120,2120,2120,2120,0
20231204,183500,16447260,2120,2120,2120,2120,0
20231204,183400,16447260,2120,2120,2120,2120,0
20231204,183300,16447260,2120,2120,2120,2120,0
20231204,183200,16447260,2120,2120,2120,2120,0
20231204,183100,16447260,2120,2120,2120,2120,0
20231204,183000,16447260,2120,2120,2120,2120,0
20231204,182900,16447260,2120,2120,2120,2120,0
20231204,182800,16447260,2120,2120,2120,2120,0
20231204,182700,16447260,2120,2120,2120,2120,0
20231204,182600,16447260,2120,2120,2120,2120,0
20231204,182500,16447260,2120,2120,2120,2120,0
20231204,182400,16447260,2120,2120,2120,2120,0
20231204,182300,16447260,2120,2120,2120,2120,41
20231204,182200,16447260,2120,2120,2120,2120,0
20231204,182100,16447260,2120,2120,2120,2120,0
20231204,182000,16447260,2120,2120,2120,2120,0
20231204,181900,16447260,2120,2120,2120,2120,0
20231204,181800,16447260,2120,2120,2120,2120,0
20231204,181700,16447260,2120,2120,2120,2120,0
20231204,181600,16447260,2120,2120,2120,2120,0
20231204,181500,16447260,2120,2120,2120,2120,0
20231204,181400,16447260,2120,2120,2120,2120,0
20231204,181300,16447260,2120,2120,2120,2120,0
20231204,181200,16447260,2120,2120,2120,2120,0
20231204,181100,16447260,2120,2120,2120,2120,0
20231204,181000,16447260,2120,2120,2120,2120,0
20231204,180900,16447260,2120,2120,2120,2120,0
20231204,180800,16447260,2120,2120,2120,2120,0
20231204,180700,16447260,2120,2120,2120,2120,0
20231204,180600,16447260,2120,2120,2120,2120,0
20231204,180500,16447260,2120,2120,2120,2120,0
20231204,180400,16447260,2120,2120,2120,2120,0
20231204,180300,16447260,2120,2120,2120,2120,0
20231204,180200,16447260,2120,2120,2120,2120,0
20231204,180100,16447260,2120,2120,2120,2120,0
20231204,180000,16447260,2120,2120,2120,2120,0
20231204,175900,16447260,2120,2120,2120,2120,0
20231204,175800,16447260,2120,2120,2120,2120,0
20231204,175700,16447260,2120,2120,2120,2120,0
20231204,175600,16447260,2120,2120,2120,2120,0
20231204,175500,16447260,2120,2120,2120,2120,0
20231204,175400,16447260,2120,2120,2120,2120,0
20231204,175300,16447260,2120,2120,2120,2120,41
20231204,175200,16447260,2120,2120,2120,2120,0
20231204,175100,16447260,2120,2120,2120,2120,0
20231204,175000,16447260,2120,2120,2120,2120,0
20231204,174900,16447260,2120,2120,2120,2120,0
20231204,174800,16447260,2120,2120,2120,2120,0
20231204,174700,16447260,2120,2120,2120,2120,0
20231204,174600,16447260,2120,2120,2120,2120,0
20231204,174500,16447260,2120,2120,2120,2120,0
20231204,174400,16447260,2120,2120,2120,2120,0
20231204,174300,16447260,2120,2120,2120,2120,0
20231204,174200,16447260,2120,2120,2120,2120,0
20231204,174100,16447260,2120,2120,2120,2120,0
20231204,174000,16447260,2120,2120,2120,2120,0
20231204,173900,16447260,2120,2120,2120,2120,0
20231204,173800,16447260,2120,2120,2120,2120,0
20231204,173700,16447260,2120,2120,2120,2120,0
20231204,173600,16447260,2120,2120,2120,2120,0
20231204,173500,16447260,2120,2120,2120,2120,0
20231204,173400,16447260,2120,2120,2120,2120,0
20231204,173300,16447260,2120,2120,2120,2120,0
20231204,173200,16447260,2120,2120,2120,2120,0
20231204,173100,16447260,2120,2120,2120,2120,0
20231204,173000,16447260,2120,2120,2120,2120,0
20231204,172900,16447260,2120,2120,2120,2120,0
20231204,172800,16447260,2120,2120,2120,2120,0
20231204,172700,16447260,2120,2120,2120,2120,0
20231204,172600,16447260,2120,2120,2120,2120,0
20231204,172500,16447260,2120,2120,2120,2120,0
20231204,172400,16447260,2120,2120,2120,2120,0
20231204,172300,16447260,2120,2120,2120,2120,41
20231204,172200,16447260,2120,2120,2120,2120,0
20231204,172100,16447260,2120,2120,2120,2120,0
20231204,172000,16447260,2120,2120,2120,2120,0
20231204,171900,16447260,2120,2120,2120,2120,0
20231204,171800,16447260,2120,2120,2120,2120,0
20231204,171700,16447260,2120,2120,2120,2120,0
20231204,171600,16447260,2120,2120,2120,2120,0
20231204,171500,16447260,2120,2120,2120,2120,0
20231204,171400,16447260,2120,2120,2120,2120,0
20231204,171300,16447260,2120,2120,2120,2120,0
20231204,171200,16447260,2120,2120,2120,2120,0
20231204,171100,16447260,2120,2120,2120,2120,0
20231204,171000,16447260,2120,2120,2120,2120,0
20231204,170900,16447260,2120,2120,2120,2120,0
20231204,170800,16447260,2120,2120,2120,2120,0
20231204,170700,16447260,2120,2120,2120,2120,0
20231204,170600,16447260,2120,2120,2120,2120,0
20231204,170500,16447260,2120,2120,2120,2120,0
20231204,170400,16447260,2120,2120,2120,2120,0
20231204,170300,16447260,2120,2120,2120,2120,0
20231204,170200,16447260,2120,2120,2120,2120,0
20231204,170100,16447260,2120,2120,2120,2120,0
20231204,170000,16447260,2120,2120,2120,2120,0
20231204,165900,16447260,2120,2120,2120,2120,0
20231204,165800,16447260,2120,2120,2120,2120,0
20231204,165700,16447260,2120,2120,2120,2120,0
20231204,165600,16447260,2120,2120,2120,2120,0
20231204,165500,16447260,2120,2120,2120,2120,0
20231204,165400,16447260,2120,2120,2120,2120,0
20231204,165300,16447260,2120,2120,2120,2120,41
20231204,165200,16447260,2120,2120,2120,2120,0
20231204,165100,16447260,2120,2120,2120,2120,0
20231204,165000,16447260,2120,2120,2120,2120,0
20231204,164900,16447260,2120,2120,2120,2120,0
20231204,164800,16447260,2120,2120,2120,2120,0
20231204,164700,16447260,2120,2120,2120,2120,0
20231204,164600,16447260,2120,2120,2120,2120,0
20231204,164500,16447260,2120,2120,2120,2120,0
20231204,164400,16447260,2120,2120,2120,2120,0
20231204,164300,16447260,2120,2120,2120,2120,0
20231204,164200,16447260,2120,2120,2120,2120,0
20231204,164100,16447260,2120,2120,2120,2120,0
20231204,164000,16447260,2120,2120,2120,2120,0
20231204,163900,16447260,2120,2120,2120,2120,0
20231204,163800,16447260,2120,2120,2120,2120,0
20231204,163700,16447260,2120,2120,2120,2120,0
20231204,163600,16447260,2120,2120,2120,2120,0
20231204,163500,16447260,2120,2120,2120,2120,0
20231204,163400,16447260,2120,2120,2120,2120,0
20231204,163300,16447260,2120,2120,2120,2120,0
20231204,163200,16447260,2120,2120,2120,2120,0
20231204,163100,16447260,2120,2120,2120,2120,0
20231204,163000,16447260,2120,2120,2120,2120,0
20231204,162900,16447260,2120,2120,2120,2120,0
20231204,162800,16447260,2120,2120,2120,2120,0
20231204,162700,16447260,2120,2120,2120,2120,0
20231204,162600,16447260,2120,2120,2120,2120,0
20231204,162500,16447260,2120,2120,2120,2120,0
20231204,162400,16447260,2120,2120,2120,2120,0
20231204,162300,16447260,2120,2120,2120,2120,41
20231204,162200,16447260,2120,2120,2120,2120,0
20231204,162100,16447260,2120,2120,2120,2120,0
20231204,162000,16447260,2120,2120,2120,2120,0
20231204,161900,16447260,2120,2120,2120,2120,0
20231204,161800,16447260,2120,2120,2120,2120,0
20231204,161700,16447260,2120,2120,2120,2120,0
20231204,161600,16447260,2120,2120,2120,2120,0
20231204,161500,16447260,2120,2120,2120,2120,0
20231204,161400,16447260,2120,2120,2120,2120,0
20231204,161300,16447260,2120,2120,2120,2120,0
20231204,161200,16447260,2120,2120,2120,2120,0
20231204,161100,16447260,2120,2120,2120,2120,0
20231204,161000,16447260,2120,2120,2120,2120,0
20231204,160900,16447260,2120,2120,2120,2120,0
20231204,160800,16447260,2120,2120,2120,2120,0
20231204,160700,16447260,2120,2120,2120,2120,0
20231204,160600,16447260,2120,2120,2120,2120,0
20231204,160500,16447260,2120,2120,2120,2120,0
20231204,160400,16447260,2120,2120,2120,2120,0
20231204,160300,16447260,2120,2120,2120,2120,0
20231204,160200,16447260,2120,2120,2120,2120,0
20231204,160100,16447260,2120,2120,2120,2120,0
20231204,160000,16447260,2120,2120,2120,2120,0
20231204,155900,16447260,2120,2120,2120,2120,0
20231204,155800,16447260,2120,2120,2120,2120,0
20231204,155700,16447260,2120,2120,2120,2120,0
20231204,155600,16447260,2120,2120,2120,2120,0
20231204,155500,16447260,2120,2120,2120,2120,0
20231204,155400,16447260,2120,2120,2120,2120,0
20231204,155300,16447260,2120,2120,2120,2120,41
20231204,155200,16447260,2120,2120,2120,2120,0
20231204,155100,16447260,2120,2120,2120,2120,0
20231204,155000,16447260,2120,2120,2120,2120,0
20231204,154900,16447260,2120,2120,2120,2120,0
20231204,154800,16447260,2120,2120,2120,2120,0
20231204,154700,16447260,2120,2120,2120,2120,0
20231204,154600,16447260,2120,2120,2120,2120,0
20231204,154500,16447260,2120,2120,2120,2120,0
20231204,154400,16447260,2120,2120,2120,2120,0
20231204,154300,16447260,2120,2120,2120,2120,0
20231204,154200,16447260,2120,2120,2120,2120,0
20231204,154100,16447260,2120,2120,2120,2120,0
20231204,154000,16447260,2120,2120,2120,2120,0
20231204,153900,16447260,2120,2120,2120,2120,0
20231204,153800,16447260,2120,2120,2120,2120,0
20231204,153700,16447260,2120,2120,2120,2120,0
20231204,153600,16447260,2120,2120,2120,2120,0
20231204,153500,16447260,2120,2120,2120,2120,0
20231204,153400,16447260,2120,2120,2120,2120,0
20231204,153300,16447260,2120,2120,2120,2120,0
20231204,153200,16447260,2120,2120,2120,2120,0
20231204,153100,16447260,2120,2120,2120,2120,0
20231204,153000,16447260,2120,2120,2120,2120,41
20231204,152900,16360340,2120,2120,2120,2120,0
20231204,152800,16360340,2120,2120,2120,2120,0
20231204,152700,16360340,2120,2120,2120,2120,0
20231204,152600,16360340,2120,2120,2120,2120,0
20231204,152500,16360340,2120,2120,2120,2120,0
20231204,152400,16360340,2120,2120,2120,2120,0
20231204,152300,16360340,2120,2120,2120,2120,0
20231204,152200,16360340,2120,2120,2120,2120,0
20231204,152100,16360340,2120,2120,2120,2120,0
20231204,152000,16360340,2120,2120,2120,2120,0
20231204,151900,16360340,2120,2120,2120,2120,0
20231204,151800,16360340,2120,2120,2120,2120,1
20231204,151700,16358220,2105,2105,2105,2105,42
20231204,151600,16269810,2120,2115,2120,2105,42
20231204,151500,16181335,2105,2115,2115,2105,41
20231204,151400,16094820,2120,2115,2120,2105,42
20231204,151300,16006350,2120,2110,2120,2105,83
20231204,151200,15831280,2105,2110,2110,2105,41
20231204,151100,15744945,2105,2110,2110,2105,42
20231204,151000,15656475,2105,2105,2105,2105,41
20231204,150900,15570170,2105,2110,2110,2105,82
20231204,150800,15397480,2105,2105,2105,2105,41
20231204,150700,15311175,2105,2110,2110,2105,169
20231204,150600,14955245,2120,2115,2120,2110,42
20231204,150500,14866475,2120,2110,2120,2105,208
20231204,150400,14426705,2105,2110,2110,2105,41
20231204,150300,14340385,2105,2110,2110,2105,41
20231204,150200,14254050,2120,2110,2120,2105,42
20231204,150100,14165585,2105,2110,2110,2105,41
20231204,150000,14079240,2105,2110,2110,2105,83
20231204,145900,13904140,2110,2110,2110,2110,41
20231204,145800,13817630,2110,2110,2110,2110,41
20231204,145700,13731120,2110,2110,2110,2110,41
20231204,145600,13644610,2110,2110,2110,2110,83
20231204,145500,13469480,2110,2120,2120,2110,42
20231204,145400,13380850,2110,2110,2110,2110,41
20231204,145300,13294340,2110,2110,2110,2110,41
20231204,145200,13207830,2110,2110,2110,2110,82
20231204,145100,13034810,2110,2110,2110,2110,41
20231204,145000,12948300,2110,2110,2110,2110,42
20231204,144900,12859680,2110,2110,2110,2110,41
20231204,144800,12773170,2110,2110,2110,2110,82
20231204,144700,12600150,2110,2110,2110,2110,41
20231204,144600,12513640,2110,2110,2110,2110,41
20231204,144500,12427130,2110,2110,2110,2110,42
20231204,144400,12338510,2110,2110,2110,2110,82
20231204,144300,12165490,2110,2110,2110,2110,41
20231204,144200,12078980,2110,2110,2110,2110,41
20231204,144100,11992470,2110,2110,2110,2110,41
20231204,144000,11905960,2110,2110,2110,2110,83
20231204,143900,11730830,2110,2110,2110,2110,41
20231204,143800,11644320,2110,2110,2110,2110,41
20231204,143700,11557810,2110,2110,2110,2110,41
20231204,143600,11471300,2110,2110,2110,2110,82
20231204,143500,11298280,2110,2110,2110,2110,42
20231204,143400,11209660,2110,2110,2110,2110,89
20231204,143300,11021870,2110,2110,2110,2110,41
20231204,143200,10935360,2110,2110,2110,2110,82
20231204,143100,10762340,2110,2110,2110,2110,41
20231204,143000,10675830,2110,2110,2110,2110,42
20231204,142900,10587210,2110,2110,2110,2110,41
20231204,142800,10500700,2110,2110,2110,2110,82
20231204,142700,10327680,2110,2110,2110,2110,41
20231204,142600,10241170,2110,2110,2110,2110,41
20231204,142500,10154660,2110,2110,2110,2110,41
20231204,142400,10068150,2110,2110,2110,2110,83
20231204,142300,9893020,2110,2110,2110,2110,41
20231204,142200,9806510,2110,2110,2110,2110,41
20231204,142100,9720000,2110,2110,2110,2110,41
20231204,142000,9633490,2110,2110,2110,2110,83
20231204,141900,9458360,2110,2110,2110,2110,41
20231204,141800,9371850,2110,2110,2110,2110,41
20231204,141700,9285340,2110,2110,2110,2110,41
20231204,141600,9198830,2110,2110,2110,2110,82
20231204,141500,9025810,2110,2110,2110,2110,42
20231204,141400,8937190,2110,2110,2110,2110,87
20231204,141300,8753620,2110,2110,2110,2110,41
20231204,141200,8667110,2110,2110,2110,2110,82
20231204,141100,8494090,2110,2110,2110,2110,41
20231204,141000,8407580,2110,2110,2110,2110,41
20231204,140900,8321070,2110,2110,2110,2110,42
20231204,140800,8232450,2110,2110,2110,2110,82
20231204,140700,8059430,2110,2110,2110,2110,41
20231204,140600,7972920,2110,2110,2110,2110,41
20231204,140500,7886410,2110,2110,2110,2110,41
20231204,140400,7799900,2110,2105,2110,2105,83
20231204,140300,7624975,2105,2105,2105,2105,41
20231204,140200,7538670,2105,2105,2105,2105,41
20231204,140100,7452365,2105,2105,2105,2105,41
20231204,140000,7366060,2105,2105,2105,2105,82
20231204,135900,7193450,2105,2105,2105,2105,42
20231204,135800,7105040,2105,2105,2105,2105,41
20231204,135700,7018735,2105,2105,2105,2105,41
20231204,135600,6932430,2105,2105,2105,2105,82
20231204,135500,6759820,2105,2105,2105,2105,41
20231204,135400,6673515,2105,2105,2105,2105,42
20231204,135300,6585105,2105,2105,2105,2105,41
20231204,135200,6498800,2105,2105,2105,2105,82
20231204,135100,6326190,2105,2105,2105,2105,41
20231204,135000,6239885,2105,2105,2105,2105,41
20231204,134900,6153580,2105,2105,2105,2105,42
20231204,134800,6065170,2105,2105,2105,2105,82
20231204,134700,5892560,2105,2105,2105,2105,41
20231204,134600,5806255,2105,2105,2105,2105,41
20231204,134500,5719950,2105,2105,2105,2105,41
20231204,134400,5633645,2105,2105,2105,2105,83
20231204,134300,5458930,2105,2105,2105,2105,41
20231204,134200,5372625,2105,2105,2105,2105,41
20231204,134100,5286320,2105,2105,2105,2105,41
20231204,134000,5200015,2105,2110,2110,2105,82
20231204,133900,5027350,2105,2110,2110,2105,42
20231204,133800,4938930,2105,2110,2110,2105,41
20231204,133700,4852535,2105,2110,2110,2105,41
20231204,133600,4766225,2105,2110,2110,2105,82
20231204,133500,4593540,2105,2110,2110,2105,41
20231204,133400,4507195,2105,2110,2110,2105,42
20231204,133300,4418745,2105,2110,2110,2105,41
20231204,133200,4332370,2105,2110,2110,2105,82
20231204,133100,4159705,2105,2110,2110,2105,41
20231204,133000,4073385,2105,2110,2110,2105,41
20231204,132900,3987025,2105,2110,2110,2105,41
20231204,132800,3900705,2105,2110,2110,2105,83
20231204,132700,3725945,2105,2110,2110,2105,41
20231204,132600,3639540,2105,2110,2110,2105,41
20231204,132500,3553230,2105,2110,2110,2105,41
20231204,132400,3466900,2105,2110,2110,2105,83
20231204,132300,3292145,2105,2110,2110,2105,41
20231204,132200,3205790,2105,2105,2105,2105,41
20231204,132100,3119485,2105,2110,2110,2105,41
20231204,132000,3033115,2105,2110,2110,2105,82
20231204,131900,2860440,2105,2110,2110,2105,41
20231204,131800,2774085,2105,2115,2115,2105,42
20231204,131700,2685495,2110,2115,2115,2110,41
20231204,131600,2598830,2115,2115,2115,2115,82
20231204,131500,2425400,2115,2115,2115,2115,41
20231204,131400,2338685,2115,2115,2115,2115,41
20231204,131300,2251970,2115,2115,2115,2115,42
20231204,131200,2163140,2120,2120,2120,2120,0
20231204,131100,2163140,2120,2120,2120,2120,0
20231204,131000,2163140,2120,2120,2120,2120,0
20231204,130900,2163140,2120,2120,2120,2120,0
20231204,130800,2163140,2120,2120,2120,2120,0
20231204,130700,2163140,2120,2120,2120,2120,0
20231204,130600,2163140,2120,2120,2120,2120,0
20231204,130500,2163140,2120,2120,2120,2120,0
20231204,130400,2163140,2120,2120,2120,2120,0
20231204,130300,2163140,2120,2120,2120,2120,0
20231204,130200,2163140,2120,2120,2120,2120,0
20231204,130100,2163140,2120,2120,2120,2120,0
20231204,130000,2163140,2120,2120,2120,2120,0
20231204,125900,2163140,2120,2120,2120,2120,0
20231204,125800,2163140,2120,2120,2120,2120,0
20231204,125700,2163140,2120,2120,2120,2120,0
20231204,125600,2163140,2120,2120,2120,2120,0
20231204,125500,2163140,2120,2120,2120,2120,0
20231204,125400,2163140,2120,2120,2120,2120,0
20231204,125300,2163140,2120,2120,2120,2120,0
20231204,125200,2163140,2120,2120,2120,2120,0
20231204,125100,2163140,2120,2120,2120,2120,0
20231204,125000,2163140,2120,2120,2120,2120,0
20231204,124900,2163140,2120,2120,2120,2120,0
20231204,124800,2163140,2120,2120,2120,2120,0
20231204,124700,2163140,2120,2120,2120,2120,0
20231204,124600,2163140,2120,2120,2120,2120,0
20231204,124500,2163140,2120,2120,2120,2120,0
20231204,124400,2163140,2120,2120,2120,2120,0
20231204,124300,2163140,2120,2120,2120,2120,0
20231204,124200,2163140,2120,2120,2120,2120,0
20231204,124100,2163140,2120,2120,2120,2120,0
20231204,124000,2163140,2120,2120,2120,2120,0
20231204,123900,2163140,2120,2120,2120,2120,0
20231204,123800,2163140,2120,2120,2120,2120,0
20231204,123700,2163140,2120,2120,2120,2120,1
20231204,123600,2161020,2115,2115,2115,2115,0
20231204,123500,2161020,2115,2115,2115,2115,0
20231204,123400,2161020,2115,2115,2115,2115,0
20231204,123300,2161020,2115,2115,2115,2115,0
20231204,123200,2161020,2115,2115,2115,2115,0
20231204,123100,2161020,2115,2115,2115,2115,0
20231204,123000,2161020,2115,2115,2115,2115,0
20231204,122900,2161020,2115,2115,2115,2115,0
20231204,122800,2161020,2115,2115,2115,2115,0
20231204,122700,2161020,2115,2115,2115,2115,0
20231204,122600,2161020,2115,2115,2115,2115,0
20231204,122500,2161020,2115,2115,2115,2115,0
20231204,122400,2161020,2115,2115,2115,2115,0
20231204,122300,2161020,2115,2115,2115,2115,0
20231204,122200,2161020,2115,2115,2115,2115,0
20231204,122100,2161020,2115,2115,2115,2115,0
20231204,122000,2161020,2115,2115,2115,2115,0
20231204,121900,2161020,2115,2115,2115,2115,0
20231204,121800,2161020,2115,2115,2115,2115,0
20231204,121700,2161020,2115,2115,2115,2115,0
20231204,121600,2161020,2115,2115,2115,2115,0
20231204,121500,2161020,2115,2115,2115,2115,0
20231204,121400,2161020,2115,2115,2115,2115,0
20231204,121300,2161020,2115,2115,2115,2115,0
20231204,121200,2161020,2115,2115,2115,2115,0
20231204,121100,2161020,2115,2115,2115,2115,0
20231204,121000,2161020,2115,2115,2115,2115,0
20231204,120900,2161020,2115,2115,2115,2115,0
20231204,120800,2161020,2115,2115,2115,2115,0
20231204,120700,2161020,2115,2115,2115,2115,0
20231204,120600,2161020,2115,2115,2115,2115,0
20231204,120500,2161020,2115,2115,2115,2115,0
20231204,120400,2161020,2115,2115,2115,2115,0
20231204,120300,2161020,2115,2115,2115,2115,0
20231204,120200,2161020,2115,2115,2115,2115,0
20231204,120100,2161020,2115,2115,2115,2115,0
20231204,120000,2161020,2115,2115,2115,2115,0
20231204,115900,2161020,2115,2115,2115,2115,0
20231204,115800,2161020,2115,2115,2115,2115,0
20231204,115700,2161020,2115,2115,2115,2115,0
20231204,115600,2161020,2115,2115,2115,2115,0
20231204,115500,2161020,2115,2115,2115,2115,0
20231204,115400,2161020,2115,2115,2115,2115,0
20231204,115300,2161020,2115,2115,2115,2115,0
20231204,115200,2161020,2115,2115,2115,2115,0
20231204,115100,2161020,2115,2115,2115,2115,0
20231204,115000,2161020,2115,2115,2115,2115,0
20231204,114900,2161020,2115,2115,2115,2115,0
20231204,114800,2161020,2115,2115,2115,2115,0
20231204,114700,2161020,2115,2115,2115,2115,0
20231204,114600,2161020,2115,2115,2115,2115,0
20231204,114500,2161020,2115,2115,2115,2115,0
20231204,114400,2161020,2115,2115,2115,2115,0
20231204,114300,2161020,2115,2115,2115,2115,0
20231204,114200,2161020,2115,2115,2115,2115,0
20231204,114100,2161020,2115,2115,2115,2115,0
20231204,114000,2161020,2115,2115,2115,2115,0
20231204,113900,2161020,2115,2115,2115,2115,0
20231204,113800,2161020,2115,2115,2115,2115,0
20231204,113700,2161020,2115,2115,2115,2115,0
20231204,113600,2161020,2115,2115,2115,2115,0
20231204,113500,2161020,2115,2115,2115,2115,0
20231204,113400,2161020,2115,2115,2115,2115,0
20231204,113300,2161020,2115,2115,2115,2115,0
20231204,113200,2161020,2115,2115,2115,2115,0
20231204,113100,2161020,2115,2115,2115,2115,0
20231204,113000,2161020,2115,2115,2115,2115,0
20231204,112900,2161020,2115,2115,2115,2115,0
20231204,112800,2161020,2115,2120,2120,2115,8
20231204,112700,2144080,2120,2120,2120,2120,0
20231204,112600,2144080,2120,2120,2120,2120,0
20231204,112500,2144080,2120,2120,2120,2120,0
20231204,112400,2144080,2120,2120,2120,2120,0
20231204,112300,2144080,2120,2120,2120,2120,0
20231204,112200,2144080,2120,2120,2120,2120,0
20231204,112100,2144080,2120,2120,2120,2120,0
20231204,112000,2144080,2120,2120,2120,2120,0
20231204,111900,2144080,2120,2120,2120,2120,0
20231204,111800,2144080,2120,2120,2120,2120,0
20231204,111700,2144080,2120,2120,2120,2120,0
20231204,111600,2144080,2120,2120,2120,2120,0
20231204,111500,2144080,2120,2120,2120,2120,0
20231204,111400,2144080,2120,2120,2120,2120,0
20231204,111300,2144080,2120,2120,2120,2120,0
20231204,111200,2144080,2120,2120,2120,2120,0
20231204,111100,2144080,2120,2120,2120,2120,0
20231204,111000,2144080,2120,2120,2120,2120,0
20231204,110900,2144080,2120,2120,2120,2120,0
20231204,110800,2144080,2120,2120,2120,2120,0
20231204,110700,2144080,2120,2120,2120,2120,0
20231204,110600,2144080,2120,2120,2120,2120,0
20231204,110500,2144080,2120,2120,2120,2120,0
20231204,110400,2144080,2120,2120,2120,2120,0
20231204,110300,2144080,2120,2120,2120,2120,0
20231204,110200,2144080,2120,2120,2120,2120,0
20231204,110100,2144080,2120,2120,2120,2120,0
20231204,110000,2144080,2120,2120,2120,2120,0
20231204,105900,2144080,2120,2120,2120,2120,0
20231204,105800,2144080,2120,2120,2120,2120,0
20231204,105700,2144080,2120,2120,2120,2120,0
20231204,105600,2144080,2120,2120,2120,2120,0
20231204,105500,2144080,2120,2120,2120,2120,0
20231204,105400,2144080,2120,2120,2120,2120,0
20231204,105300,2144080,2120,2120,2120,2120,0
20231204,105200,2144080,2120,2120,2120,2120,0
20231204,105100,2144080,2120,2120,2120,2120,0
20231204,105000,2144080,2120,2120,2120,2120,0
20231204,104900,2144080,2120,2120,2120,2120,0
20231204,104800,2144080,2120,2120,2120,2120,1
20231204,104700,2141960,2120,2120,2120,2120,0
20231204,104600,2141960,2120,2120,2120,2120,0
20231204,104500,2141960,2120,2120,2120,2120,0
20231204,104400,2141960,2120,2120,2120,2120,0
20231204,104300,2141960,2120,2120,2120,2120,0
20231204,104200,2141960,2120,2120,2120,2120,0
20231204,104100,2141960,2120,2120,2120,2120,0
20231204,104000,2141960,2120,2120,2120,2120,0
20231204,103900,2141960,2120,2120,2120,2120,0
20231204,103800,2141960,2120,2120,2120,2120,0
20231204,103700,2141960,2120,2120,2120,2120,0
20231204,103600,2141960,2120,2120,2120,2120,0
20231204,103500,2141960,2120,2120,2120,2120,0
20231204,103400,2141960,2120,2120,2120,2120,0
20231204,103300,2141960,2120,2120,2120,2120,0
20231204,103200,2141960,2120,2120,2120,2120,0
20231204,103100,2141960,2120,2120,2120,2120,0
20231204,103000,2141960,2120,2120,2120,2120,0
20231204,102900,2141960,2120,2120,2120,2120,0
20231204,102800,2141960,2120,2120,2120,2120,0
20231204,102700,2141960,2120,2120,2120,2120,0
20231204,102600,2141960,2120,2120,2120,2120,0
20231204,102500,2141960,2120,2120,2120,2120,0
20231204,102400,2141960,2120,2120,2120,2120,0
20231204,102300,2141960,2120,2120,2120,2120,0
20231204,102200,2141960,2120,2120,2120,2120,0
20231204,102100,2141960,2120,2120,2120,2120,0
20231204,102000,2141960,2120,2120,2120,2120,0
20231204,101900,2141960,2120,2120,2120,2120,0
20231204,101800,2141960,2120,2120,2120,2120,3
20231204,101700,2135600,2120,2120,2120,2120,0
20231204,101600,2135600,2120,2120,2120,2120,0
20231204,101500,2135600,2120,2120,2120,2120,0
20231204,101400,2135600,2120,2120,2120,2120,0
20231204,101300,2135600,2120,2120,2120,2120,0
20231204,101200,2135600,2120,2120,2120,2120,0
20231204,101100,2135600,2120,2120,2120,2120,0
20231204,101000,2135600,2120,2120,2120,2120,0
20231204,100900,2135600,2120,2120,2120,2120,0
20231204,100800,2135600,2120,2120,2120,2120,0
20231204,100700,2135600,2120,2120,2120,2120,0
20231204,100600,2135600,2120,2120,2120,2120,0
20231204,100500,2135600,2120,2120,2120,2120,0
20231204,100400,2135600,2120,2120,2120,2120,0
20231204,100300,2135600,2120,2120,2120,2120,0
20231204,100200,2135600,2120,2120,2120,2120,0
20231204,100100,2135600,2120,2120,2120,2120,0
20231204,100000,2135600,2120,2120,2120,2120,0
20231204,095900,2135600,2120,2120,2120,2120,0
20231204,095800,2135600,2120,2120,2120,2120,0
20231204,095700,2135600,2120,2120,2120,2120,0
20231204,095600,2135600,2120,2120,2120,2120,0
20231204,095500,2135600,2120,2120,2120,2120,0
20231204,095400,2135600,2120,2120,2120,2120,0
20231204,095300,2135600,2120,2120,2120,2120,0
20231204,095200,2135600,2120,2120,2120,2120,0
20231204,095100,2135600,2120,2120,2120,2120,0
20231204,095000,2135600,2120,2120,2120,2120,0
20231204,094900,2135600,2120,2120,2120,2120,0
20231204,094800,2135600,2120,2120,2120,2120,0
20231204,094700,2135600,2120,2120,2120,2120,0
20231204,094600,2135600,2120,2120,2120,2120,0
20231204,094500,2135600,2120,2120,2120,2120,0
20231204,094400,2135600,2120,2120,2120,2120,0
20231204,094300,2135600,2120,2120,2120,2120,0
20231204,094200,2135600,2120,2120,2120,2120,0
20231204,094100,2135600,2120,2120,2120,2120,0
20231204,094000,2135600,2120,2120,2120,2120,0
20231204,093900,2135600,2120,2120,2120,2120,5
20231204,093800,2125000,2125,2125,2125,2125,0
20231204,093700,2125000,2125,2125,2125,2125,0
20231204,093600,2125000,2125,2125,2125,2125,0
20231204,093500,2125000,2125,2125,2125,2125,0
20231204,093400,2125000,2125,2125,2125,2125,0
20231204,093300,2125000,2125,2125,2125,2125,0
20231204,093200,2125000,2125,2125,2125,2125,0
20231204,093100,2125000,2125,2125,2125,2125,0
20231204,093000,2125000,2125,2125,2125,2125,0
20231204,092900,2125000,2125,2125,2125,2125,0
20231204,092800,2125000,2125,2125,2125,2125,0
20231204,092700,2125000,2125,2125,2125,2125,0
20231204,092600,2125000,2125,2125,2125,2125,0
20231204,092500,2125000,2125,2125,2125,2125,0
20231204,092400,2125000,2125,2125,2125,2125,0
20231204,092300,2125000,2125,2125,2125,2125,0
20231204,092200,2125000,2125,2125,2125,2125,0
20231204,092100,2125000,2125,2125,2125,2125,0
20231204,092000,2125000,2125,2125,2125,2125,0
20231204,091900,2125000,2125,2125,2125,2125,0
20231204,091800,2125000,2125,2125,2125,2125,0
20231204,091700,2125000,2125,2125,2125,2125,0
20231204,091600,2125000,2125,2125,2125,2125,0
20231204,091500,2125000,2125,2125,2125,2125,0
20231204,091400,2125000,2125,2125,2125,2125,0
20231204,091300,2125000,2125,2125,2125,2125,0
20231204,091200,2125000,2125,2125,2125,2125,0
20231204,091100,2125000,2125,2125,2125,2125,0
20231204,091000,2125000,2125,2125,2125,2125,0
20231204,090900,2125000,2125,2125,2125,2125,0
20231204,090800,2125000,2125,2125,2125,2125,0
20231204,090700,2125000,2125,2125,2125,2125,0
20231204,090600,2125000,2125,2125,2125,2125,0
20231204,090500,2125000,2125,2125,2125,2125,0
20231204,090400,2125000,2125,2125,2125,2125,0
20231204,090300,2125000,2125,2125,2125,2125,0
20231204,090200,2125000,2125,2125,2125,2125,0
20231204,090100,2125000,2125,2125,2125,2125,0
20231204,090000,2125000,2125,2125,2125,2125,1000