stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,183400,9926252780,2620,2620,2620,2620,28138
20231204,183300,9926252780,2620,2620,2620,2620,0
20231204,183200,9926252780,2620,2620,2620,2620,0
20231204,183100,9926252780,2620,2620,2620,2620,0
20231204,183000,9926252780,2620,2620,2620,2620,0
20231204,182900,9926252780,2620,2620,2620,2620,0
20231204,182800,9926252780,2620,2620,2620,2620,0
20231204,182700,9926252780,2620,2620,2620,2620,0
20231204,182600,9926252780,2620,2620,2620,2620,0
20231204,182500,9926252780,2620,2620,2620,2620,0
20231204,182400,9926252780,2620,2620,2620,2620,0
20231204,182300,9926252780,2620,2620,2620,2620,0
20231204,182200,9926252780,2620,2620,2620,2620,0
20231204,182100,9926252780,2620,2620,2620,2620,0
20231204,182000,9926252780,2620,2620,2620,2620,0
20231204,181900,9926252780,2620,2620,2620,2620,0
20231204,181800,9926252780,2620,2620,2620,2620,0
20231204,181700,9926252780,2620,2620,2620,2620,0
20231204,181600,9926252780,2620,2620,2620,2620,0
20231204,181500,9926252780,2620,2620,2620,2620,0
20231204,181400,9926252780,2620,2620,2620,2620,0
20231204,181300,9926252780,2620,2620,2620,2620,0
20231204,181200,9926252780,2620,2620,2620,2620,0
20231204,181100,9926252780,2620,2620,2620,2620,0
20231204,181000,9926252780,2620,2620,2620,2620,0
20231204,180900,9926252780,2620,2620,2620,2620,0
20231204,180800,9926252780,2620,2620,2620,2620,0
20231204,180700,9926252780,2620,2620,2620,2620,0
20231204,180600,9926252780,2620,2620,2620,2620,0
20231204,180500,9926252780,2620,2620,2620,2620,0
20231204,180400,9926252780,2620,2620,2620,2620,28138
20231204,180300,9926252780,2620,2620,2620,2620,0
20231204,180200,9926252780,2620,2620,2620,2620,0
20231204,180100,9926252780,2620,2620,2620,2620,0
20231204,180000,9926252780,2620,2620,2620,2620,0
20231204,175900,9926252780,2620,2620,2620,2620,0
20231204,175800,9926252780,2620,2620,2620,2620,0
20231204,175700,9926252780,2620,2620,2620,2620,0
20231204,175600,9926252780,2620,2620,2620,2620,0
20231204,175500,9926252780,2620,2620,2620,2620,0
20231204,175400,9926252780,2620,2620,2620,2620,0
20231204,175300,9926252780,2620,2620,2620,2620,0
20231204,175200,9926252780,2620,2620,2620,2620,0
20231204,175100,9926252780,2620,2620,2620,2620,0
20231204,175000,9926252780,2620,2620,2620,2620,0
20231204,174900,9926252780,2620,2620,2620,2620,0
20231204,174800,9926252780,2620,2620,2620,2620,0
20231204,174700,9926252780,2620,2620,2620,2620,0
20231204,174600,9926252780,2620,2620,2620,2620,0
20231204,174500,9926252780,2620,2620,2620,2620,0
20231204,174400,9926252780,2620,2620,2620,2620,0
20231204,174300,9926252780,2620,2620,2620,2620,0
20231204,174200,9926252780,2620,2620,2620,2620,0
20231204,174100,9926252780,2620,2620,2620,2620,0
20231204,174000,9926252780,2620,2620,2620,2620,0
20231204,173900,9926252780,2620,2620,2620,2620,0
20231204,173800,9926252780,2620,2620,2620,2620,0
20231204,173700,9926252780,2620,2620,2620,2620,0
20231204,173600,9926252780,2620,2620,2620,2620,0
20231204,173500,9926252780,2620,2620,2620,2620,0
20231204,173400,9926252780,2620,2620,2620,2620,28138
20231204,173300,9926252780,2620,2620,2620,2620,0
20231204,173200,9926252780,2620,2620,2620,2620,0
20231204,173100,9926252780,2620,2620,2620,2620,0
20231204,173000,9926252780,2620,2620,2620,2620,0
20231204,172900,9926252780,2620,2620,2620,2620,0
20231204,172800,9926252780,2620,2620,2620,2620,0
20231204,172700,9926252780,2620,2620,2620,2620,0
20231204,172600,9926252780,2620,2620,2620,2620,0
20231204,172500,9926252780,2620,2620,2620,2620,0
20231204,172400,9926252780,2620,2620,2620,2620,0
20231204,172300,9926252780,2620,2620,2620,2620,0
20231204,172200,9926252780,2620,2620,2620,2620,0
20231204,172100,9926252780,2620,2620,2620,2620,0
20231204,172000,9926252780,2620,2620,2620,2620,0
20231204,171900,9926252780,2620,2620,2620,2620,0
20231204,171800,9926252780,2620,2620,2620,2620,0
20231204,171700,9926252780,2620,2620,2620,2620,0
20231204,171600,9926252780,2620,2620,2620,2620,0
20231204,171500,9926252780,2620,2620,2620,2620,0
20231204,171400,9926252780,2620,2620,2620,2620,0
20231204,171300,9926252780,2620,2620,2620,2620,0
20231204,171200,9926252780,2620,2620,2620,2620,0
20231204,171100,9926252780,2620,2620,2620,2620,0
20231204,171000,9926252780,2620,2620,2620,2620,0
20231204,170900,9926252780,2620,2620,2620,2620,0
20231204,170800,9926252780,2620,2620,2620,2620,0
20231204,170700,9926252780,2620,2620,2620,2620,0
20231204,170600,9926252780,2620,2620,2620,2620,0
20231204,170500,9926252780,2620,2620,2620,2620,0
20231204,170400,9926252780,2620,2620,2620,2620,28138
20231204,170300,9926252780,2620,2620,2620,2620,0
20231204,170200,9926252780,2620,2620,2620,2620,0
20231204,170100,9926252780,2620,2620,2620,2620,0
20231204,170000,9926252780,2620,2620,2620,2620,0
20231204,165900,9926252780,2620,2620,2620,2620,0
20231204,165800,9926252780,2620,2620,2620,2620,0
20231204,165700,9926252780,2620,2620,2620,2620,0
20231204,165600,9926252780,2620,2620,2620,2620,0
20231204,165500,9926252780,2620,2620,2620,2620,0
20231204,165400,9926252780,2620,2620,2620,2620,0
20231204,165300,9926252780,2620,2620,2620,2620,0
20231204,165200,9926252780,2620,2620,2620,2620,0
20231204,165100,9926252780,2620,2620,2620,2620,0
20231204,165000,9926252780,2620,2620,2620,2620,0
20231204,164900,9926252780,2620,2620,2620,2620,0
20231204,164800,9926252780,2620,2620,2620,2620,0
20231204,164700,9926252780,2620,2620,2620,2620,0
20231204,164600,9926252780,2620,2620,2620,2620,0
20231204,164500,9926252780,2620,2620,2620,2620,0
20231204,164400,9926252780,2620,2620,2620,2620,0
20231204,164300,9926252780,2620,2620,2620,2620,0
20231204,164200,9926252780,2620,2620,2620,2620,0
20231204,164100,9926252780,2620,2620,2620,2620,0
20231204,164000,9926252780,2620,2620,2620,2620,0
20231204,163900,9926252780,2620,2620,2620,2620,0
20231204,163800,9926252780,2620,2620,2620,2620,0
20231204,163700,9926252780,2620,2620,2620,2620,0
20231204,163600,9926252780,2620,2620,2620,2620,0
20231204,163500,9926252780,2620,2620,2620,2620,0
20231204,163400,9926252780,2620,2620,2620,2620,28138
20231204,163300,9926252780,2620,2620,2620,2620,0
20231204,163200,9926252780,2620,2620,2620,2620,0
20231204,163100,9926252780,2620,2620,2620,2620,0
20231204,163000,9926252780,2620,2620,2620,2620,0
20231204,162900,9926252780,2620,2620,2620,2620,0
20231204,162800,9926252780,2620,2620,2620,2620,0
20231204,162700,9926252780,2620,2620,2620,2620,0
20231204,162600,9926252780,2620,2620,2620,2620,0
20231204,162500,9926252780,2620,2620,2620,2620,0
20231204,162400,9926252780,2620,2620,2620,2620,0
20231204,162300,9926252780,2620,2620,2620,2620,0
20231204,162200,9926252780,2620,2620,2620,2620,0
20231204,162100,9926252780,2620,2620,2620,2620,0
20231204,162000,9926252780,2620,2620,2620,2620,0
20231204,161900,9926252780,2620,2620,2620,2620,0
20231204,161800,9926252780,2620,2620,2620,2620,0
20231204,161700,9926252780,2620,2620,2620,2620,0
20231204,161600,9926252780,2620,2620,2620,2620,0
20231204,161500,9926252780,2620,2620,2620,2620,0
20231204,161400,9926252780,2620,2620,2620,2620,0
20231204,161300,9926252780,2620,2620,2620,2620,0
20231204,161200,9926252780,2620,2620,2620,2620,0
20231204,161100,9926252780,2620,2620,2620,2620,0
20231204,161000,9926252780,2620,2620,2620,2620,0
20231204,160900,9926252780,2620,2620,2620,2620,0
20231204,160800,9926252780,2620,2620,2620,2620,0
20231204,160700,9926252780,2620,2620,2620,2620,0
20231204,160600,9926252780,2620,2620,2620,2620,0
20231204,160500,9926252780,2620,2620,2620,2620,0
20231204,160400,9926252780,2620,2620,2620,2620,28138
20231204,160300,9926252780,2620,2620,2620,2620,0
20231204,160200,9926252780,2620,2620,2620,2620,0
20231204,160100,9926252780,2620,2620,2620,2620,0
20231204,160000,9926252780,2620,2620,2620,2620,0
20231204,155900,9926252780,2620,2620,2620,2620,0
20231204,155800,9926252780,2620,2620,2620,2620,0
20231204,155700,9926252780,2620,2620,2620,2620,0
20231204,155600,9926252780,2620,2620,2620,2620,0
20231204,155500,9926252780,2620,2620,2620,2620,0
20231204,155400,9926252780,2620,2620,2620,2620,0
20231204,155300,9926252780,2620,2620,2620,2620,0
20231204,155200,9926252780,2620,2620,2620,2620,0
20231204,155100,9926252780,2620,2620,2620,2620,0
20231204,155000,9926252780,2620,2620,2620,2620,0
20231204,154900,9926252780,2620,2620,2620,2620,0
20231204,154800,9926252780,2620,2620,2620,2620,0
20231204,154700,9926252780,2620,2620,2620,2620,0
20231204,154600,9926252780,2620,2620,2620,2620,0
20231204,154500,9926252780,2620,2620,2620,2620,0
20231204,154400,9926252780,2620,2620,2620,2620,0
20231204,154300,9926252780,2620,2620,2620,2620,0
20231204,154200,9926252780,2620,2620,2620,2620,0
20231204,154100,9926252780,2620,2620,2620,2620,0
20231204,154000,9926252780,2620,2620,2620,2620,0
20231204,153900,9926252780,2620,2620,2620,2620,0
20231204,153800,9926252780,2620,2620,2620,2620,0
20231204,153700,9926252780,2620,2620,2620,2620,0
20231204,153600,9926252780,2620,2620,2620,2620,0
20231204,153500,9926252780,2620,2620,2620,2620,0
20231204,153400,9926252780,2620,2620,2620,2620,28138
20231204,153300,9926252780,2620,2620,2620,2620,0
20231204,153200,9926252780,2620,2620,2620,2620,0
20231204,153100,9926252780,2620,2620,2620,2620,0
20231204,153000,9926252780,2620,2620,2620,2620,28138
20231204,152900,9852531220,2625,2625,2625,2625,0
20231204,152800,9852531220,2625,2625,2625,2625,0
20231204,152700,9852531220,2625,2625,2625,2625,0
20231204,152600,9852531220,2625,2625,2625,2625,0
20231204,152500,9852531220,2625,2625,2625,2625,0
20231204,152400,9852531220,2625,2625,2625,2625,0
20231204,152300,9852531220,2625,2625,2625,2625,0
20231204,152200,9852531220,2625,2625,2625,2625,0
20231204,152100,9852531220,2625,2625,2625,2625,0
20231204,152000,9852531220,2625,2625,2625,2625,0
20231204,151900,9852531220,2625,2625,2625,2615,24611
20231204,151800,9788012770,2625,2615,2625,2615,4495
20231204,151700,9776237315,2615,2620,2625,2615,13104
20231204,151600,9741906960,2620,2620,2620,2615,3056
20231204,151500,9733901680,2620,2615,2620,2615,6643
20231204,151400,9716530175,2615,2615,2620,2615,6710
20231204,151300,9698981880,2620,2620,2620,2615,7211
20231204,151200,9680100475,2620,2615,2620,2615,2679
20231204,151100,9673091920,2620,2620,2620,2615,3816
20231204,151000,9663094750,2620,2620,2620,2615,3897
20231204,150900,9652901825,2620,2620,2625,2620,7785
20231204,150800,9632505120,2620,2610,2620,2610,16289
20231204,150700,9589888840,2610,2615,2615,2610,9751
20231204,150600,9564407445,2615,2615,2615,2615,7796
20231204,150500,9544020905,2615,2620,2620,2615,5300
20231204,150400,9530160905,2615,2615,2620,2615,2567
20231204,150300,9523443810,2615,2615,2615,2610,1790
20231204,150200,9518764475,2615,2615,2615,2615,17855
20231204,150100,9472073650,2615,2620,2620,2615,8708
20231204,150000,9449290620,2620,2620,2620,2615,4863
20231204,145900,9436565130,2620,2615,2620,2615,4120
20231204,145800,9425788810,2615,2615,2615,2615,1546
20231204,145700,9421746020,2620,2615,2620,2615,633
20231204,145600,9420087640,2620,2620,2620,2615,4140
20231204,145500,9409258965,2615,2615,2620,2615,2235
20231204,145400,9403412410,2620,2615,2620,2615,1692
20231204,145300,9398981460,2615,2620,2620,2610,9718
20231204,145200,9373565805,2615,2615,2620,2615,14257
20231204,145100,9336279620,2620,2620,2620,2615,838
20231204,145000,9334087335,2620,2620,2620,2615,2934
20231204,144900,9326414670,2620,2615,2620,2615,3952
20231204,144800,9316078990,2610,2615,2620,2610,13413
20231204,144700,9281024910,2620,2615,2620,2615,7391
20231204,144600,9261691310,2615,2615,2620,2610,5307
20231204,144500,9247815705,2610,2615,2615,2610,6633
20231204,144400,9230488190,2615,2620,2620,2615,12221
20231204,144300,9198525000,2620,2620,2620,2615,1185
20231204,144200,9195422060,2620,2620,2620,2615,4074
20231204,144100,9184748625,2620,2615,2620,2615,528
20231204,144000,9183366785,2620,2620,2620,2615,3614
20231204,143900,9173899625,2620,2620,2620,2615,11014
20231204,143800,9145082180,2620,2625,2625,2615,6045
20231204,143700,9129219465,2615,2615,2625,2615,16338
20231204,143600,9086493000,2615,2620,2620,2615,4148
20231204,143500,9075632445,2620,2620,2620,2615,7658
20231204,143400,9055570635,2620,2620,2620,2615,3183
20231204,143300,9047242220,2615,2615,2620,2615,637
20231204,143200,9045574450,2615,2620,2620,2615,1393
20231204,143100,9041928705,2620,2615,2620,2610,1785
20231204,143000,9037260570,2615,2620,2620,2610,1157
20231204,142900,9034234875,2615,2615,2620,2610,9802
20231204,142800,9008615635,2615,2615,2615,2610,1833
20231204,142700,9003830970,2615,2610,2615,2610,14928
20231204,142600,8964850765,2615,2620,2620,2610,6178
20231204,142500,8948687765,2620,2620,2620,2615,1050
20231204,142400,8945936775,2620,2615,2620,2610,19448
20231204,142300,8895090750,2615,2615,2615,2610,8342
20231204,142200,8873295660,2615,2615,2615,2610,1505
20231204,142100,8869361355,2615,2615,2615,2610,2054
20231204,142000,8863990150,2610,2615,2615,2610,11331
20231204,141900,8834406965,2615,2615,2615,2610,5183
20231204,141800,8820874990,2615,2615,2615,2610,4508
20231204,141700,8809087085,2615,2615,2615,2615,3462
20231204,141600,8800033955,2615,2615,2620,2615,19862
20231204,141500,8748089615,2615,2620,2620,2615,2832
20231204,141400,8740679805,2620,2615,2620,2615,5587
20231204,141300,8726062355,2620,2620,2620,2615,6556
20231204,141200,8708887135,2625,2625,2625,2620,941
20231204,141100,8706421450,2620,2620,2620,2615,16041
20231204,141000,8664395170,2620,2620,2620,2620,847
20231204,140900,8662176030,2620,2620,2620,2620,1104
20231204,140800,8659283550,2620,2620,2620,2620,8341
20231204,140700,8637430130,2620,2625,2625,2620,6176
20231204,140600,8621246900,2625,2625,2625,2625,870
20231204,140500,8618963150,2625,2620,2625,2620,342
20231204,140400,8618065540,2620,2630,2630,2620,709
20231204,140300,8616204420,2620,2625,2625,2620,1747
20231204,140200,8611618765,2625,2625,2625,2620,1113
20231204,140100,8608697155,2625,2620,2630,2620,1762
20231204,140000,8604072155,2625,2625,2625,2625,80
20231204,135900,8603862155,2625,2630,2630,2620,5153
20231204,135800,8590336355,2630,2625,2630,2625,1504
20231204,135700,8586384155,2625,2625,2625,2620,1108
20231204,135600,8583476405,2630,2625,2630,2625,2036
20231204,135500,8578129210,2630,2630,2635,2625,295
20231204,135400,8577353535,2635,2630,2635,2625,4636
20231204,135300,8565170315,2635,2630,2635,2630,1586
20231204,135200,8560998265,2630,2635,2635,2630,4205
20231204,135100,8549932100,2635,2635,2635,2630,1298
20231204,135000,8546513375,2630,2625,2630,2625,25656
20231204,134900,8479058660,2630,2625,2630,2625,8213
20231204,134800,8457499530,2620,2625,2625,2620,732
20231204,134700,8455578465,2625,2625,2625,2620,669
20231204,134600,8453824960,2630,2630,2630,2620,1058
20231204,134500,8451048205,2620,2630,2630,2620,6267
20231204,134400,8434597970,2625,2630,2630,2625,262
20231204,134300,8433910210,2630,2625,2630,2625,1485
20231204,134200,8430011870,2630,2630,2630,2625,578
20231204,134100,8428493790,2630,2630,2630,2630,1648
20231204,134000,8424159550,2630,2625,2630,2620,924
20231204,133900,8421731800,2630,2625,2630,2625,599
20231204,133800,8420157820,2630,2625,2630,2620,2334
20231204,133700,8414034650,2625,2625,2630,2625,2028
20231204,133600,8408711095,2630,2630,2630,2630,71
20231204,133500,8408524365,2630,2620,2630,2620,1017
20231204,133400,8405852530,2620,2625,2625,2620,322
20231204,133300,8405007945,2625,2625,2625,2620,1977
20231204,133200,8399819040,2625,2625,2625,2615,1484
20231204,133100,8395926065,2625,2625,2625,2620,5208
20231204,133000,8382255080,2625,2625,2625,2615,1281
20231204,132900,8378900460,2620,2620,2620,2615,3275
20231204,132800,8370323885,2620,2625,2625,2620,6371
20231204,132700,8353620865,2625,2625,2625,2620,2254
20231204,132600,8347704305,2625,2620,2625,2620,2039
20231204,132500,8342356360,2620,2625,2625,2620,721
20231204,132400,8340466965,2625,2625,2625,2620,478
20231204,132300,8339213965,2625,2625,2625,2620,521
20231204,132200,8337846970,2625,2620,2625,2620,2253
20231204,132100,8331938320,2620,2620,2620,2620,1637
20231204,132000,8327649380,2620,2620,2625,2620,1634
20231204,131900,8323368195,2625,2620,2625,2620,139
20231204,131800,8323003825,2625,2620,2625,2620,759
20231204,131700,8321014745,2615,2615,2620,2615,687
20231204,131600,8319217935,2615,2615,2615,2610,12832
20231204,131500,8285676280,2620,2615,2620,2615,10137
20231204,131400,8259141635,2620,2615,2620,2615,5106
20231204,131300,8245774370,2615,2615,2620,2615,1946
20231204,131200,8240685505,2620,2620,2620,2615,5279
20231204,131100,8226878805,2615,2620,2620,2615,300
20231204,131000,8226093095,2620,2620,2620,2615,5326
20231204,130900,8212165225,2620,2620,2620,2615,1551
20231204,130800,8208101615,2620,2630,2630,2620,3574
20231204,130700,8198729185,2630,2625,2630,2620,5201
20231204,130600,8185054130,2625,2620,2630,2615,7153
20231204,130500,8166293740,2620,2615,2620,2615,1432
20231204,130400,8162548900,2615,2615,2620,2615,1245
20231204,130300,8159293125,2615,2625,2625,2610,18040
20231204,130200,8112143720,2620,2620,2625,2615,20385
20231204,130100,8058792120,2625,2620,2625,2620,627
20231204,130000,8057146260,2625,2620,2625,2615,2871
20231204,125900,8049627885,2620,2615,2620,2615,4149
20231204,125800,8038760945,2615,2620,2620,2615,3231
20231204,125700,8030306175,2620,2620,2620,2620,178
20231204,125600,8029839815,2620,2620,2625,2620,4263
20231204,125500,8018665020,2620,2620,2625,2620,2254
20231204,125400,8012759520,2620,2625,2625,2620,2017
20231204,125300,8007474895,2625,2620,2625,2620,2125
20231204,125200,8001906395,2620,2620,2625,2620,4876
20231204,125100,7989124565,2620,2625,2625,2620,1886
20231204,125000,7984183060,2625,2625,2625,2620,1582
20231204,124900,7980035635,2625,2625,2625,2620,3084
20231204,124800,7971953455,2625,2620,2625,2615,13960
20231204,124700,7935379560,2625,2620,2625,2620,18866
20231204,124600,7885949230,2620,2625,2625,2620,383
20231204,124500,7884945080,2620,2625,2625,2620,3345
20231204,124400,7876174680,2625,2625,2625,2620,781
20231204,124300,7874125555,2625,2620,2625,2620,16909
20231204,124200,7829822910,2625,2625,2630,2625,5807
20231204,124100,7814579515,2625,2625,2625,2625,3670
20231204,124000,7804945765,2625,2625,2625,2625,6548
20231204,123900,7787757265,2630,2625,2630,2625,2932
20231204,123800,7780060180,2625,2630,2630,2625,14614
20231204,123700,7741696930,2630,2630,2630,2625,419
20231204,123600,7740596450,2625,2630,2630,2625,1004
20231204,123500,7737958290,2625,2625,2625,2625,1530
20231204,123400,7733942040,2625,2630,2630,2625,354
20231204,123300,7733012040,2630,2630,2630,2625,623
20231204,123200,7731373670,2630,2630,2630,2630,2520
20231204,123100,7724746070,2630,2630,2630,2630,5888
20231204,123000,7709260630,2630,2635,2635,2630,922
20231204,122900,7706835670,2635,2635,2635,2630,1880
20231204,122800,7701883815,2635,2635,2635,2635,193
20231204,122700,7701375260,2635,2630,2635,2630,1982
20231204,122600,7696161675,2630,2635,2635,2630,183
20231204,122500,7695679685,2635,2635,2635,2630,4773
20231204,122400,7683122885,2635,2630,2635,2630,704
20231204,122300,7681271345,2630,2630,2630,2630,42
20231204,122200,7681160885,2630,2630,2630,2630,2054
20231204,122100,7675758865,2635,2630,2635,2630,2208
20231204,122000,7669951285,2630,2630,2630,2630,2404
20231204,121900,7663628765,2630,2630,2630,2630,6045
20231204,121800,7647730415,2630,2635,2635,2630,3087
20231204,121700,7639597320,2635,2635,2635,2635,100
20231204,121600,7639333820,2630,2630,2630,2625,692
20231204,121500,7637513875,2630,2630,2630,2625,7673
20231204,121400,7617356305,2625,2625,2630,2625,1325
20231204,121300,7613877475,2625,2625,2630,2625,1114
20231204,121200,7610952825,2625,2625,2630,2625,4675
20231204,121100,7598680205,2630,2630,2630,2630,146
20231204,121000,7598296225,2630,2625,2630,2625,3127
20231204,120900,7590087825,2625,2625,2630,2625,982
20231204,120800,7587510035,2625,2630,2630,2625,3818
20231204,120700,7577485270,2630,2630,2630,2630,324
20231204,120600,7576633150,2630,2625,2630,2625,718
20231204,120500,7574748010,2630,2630,2630,2625,2596
20231204,120400,7567930650,2630,2635,2635,2625,11204
20231204,120300,7538514075,2635,2630,2635,2630,646
20231204,120200,7536814370,2625,2630,2630,2625,3825
20231204,120100,7526764105,2630,2635,2635,2630,3932
20231204,120000,7516422905,2635,2630,2635,2630,523
20231204,115900,7515047280,2630,2630,2630,2630,881
20231204,115800,7512730250,2630,2630,2635,2630,2090
20231204,115700,7507233190,2635,2630,2635,2630,146
20231204,115600,7506848920,2630,2630,2635,2630,3576
20231204,115500,7497444025,2630,2630,2635,2630,1089
20231204,115400,7494579000,2630,2630,2635,2630,2757
20231204,115300,7487328075,2630,2625,2630,2625,1872
20231204,115200,7482411870,2630,2625,2630,2625,2667
20231204,115100,7475404955,2625,2630,2630,2625,4326
20231204,115000,7464047070,2625,2630,2630,2625,761
20231204,114900,7462045790,2630,2635,2635,2630,9309
20231204,114800,7437558795,2635,2635,2635,2630,16425
20231204,114700,7394360440,2635,2635,2635,2630,2879
20231204,114600,7386788020,2635,2630,2635,2630,1582
20231204,114500,7382627280,2630,2635,2635,2630,1295
20231204,114400,7379219880,2635,2635,2635,2630,1669
20231204,114300,7374823565,2635,2635,2635,2635,585
20231204,114200,7373282090,2635,2635,2635,2635,4447
20231204,114100,7361564245,2635,2635,2640,2635,5084
20231204,114000,7348166075,2635,2640,2640,2635,1145
20231204,113900,7345148940,2640,2640,2640,2635,2538
20231204,113800,7338448625,2640,2640,2640,2635,1556
20231204,113700,7334347885,2640,2640,2645,2640,5375
20231204,113600,7320150080,2640,2635,2640,2635,3170
20231204,113500,7311797115,2635,2635,2635,2630,6203
20231204,113400,7295460155,2635,2635,2635,2630,775
20231204,113300,7293419360,2635,2630,2635,2630,3042
20231204,113200,7285414265,2630,2630,2635,2630,1593
20231204,113100,7281224510,2635,2635,2635,2630,1322
20231204,113000,7277742540,2635,2630,2635,2630,4437
20231204,112900,7266073140,2635,2635,2635,2635,7176
20231204,112800,7247164380,2635,2635,2635,2630,1051
20231204,112700,7244398985,2635,2635,2635,2635,1900
20231204,112600,7239392485,2635,2635,2640,2635,1178
20231204,112500,7236284130,2635,2640,2640,2635,1222
20231204,112400,7233061715,2640,2640,2640,2640,1475
20231204,112300,7229167715,2645,2635,2645,2630,10076
20231204,112200,7202553565,2630,2630,2630,2630,2748
20231204,112100,7195326325,2630,2635,2635,2630,1996
20231204,112000,7190076340,2630,2630,2635,2630,4506
20231204,111900,7178225510,2630,2635,2635,2630,8963
20231204,111800,7154652645,2635,2630,2635,2630,3677
20231204,111700,7144982120,2630,2635,2635,2630,1453
20231204,111600,7141159540,2635,2630,2635,2630,529
20231204,111500,7139768125,2630,2635,2635,2630,3998
20231204,111400,7129250640,2630,2635,2640,2630,6647
20231204,111300,7111737220,2635,2640,2640,2635,1001
20231204,111200,7109098410,2635,2635,2640,2635,1026
20231204,111100,7106394780,2640,2640,2640,2635,1038
20231204,111000,7103655320,2640,2645,2645,2635,3436
20231204,110900,7094580660,2640,2645,2645,2640,5822
20231204,110800,7079207125,2645,2645,2645,2640,6594
20231204,110700,7061767990,2650,2650,2650,2645,5704
20231204,110600,7046668395,2650,2640,2650,2640,853
20231204,110500,7044412610,2650,2645,2650,2640,20598
20231204,110400,6989938395,2645,2640,2645,2640,1340
20231204,110300,6986397785,2640,2650,2650,2640,702
20231204,110200,6984543195,2645,2640,2650,2640,9756
20231204,110100,6958739675,2640,2640,2645,2640,1061
20231204,110000,6955936520,2645,2645,2645,2640,1654
20231204,105900,6951568755,2640,2645,2645,2640,859
20231204,105800,6949297700,2640,2640,2645,2635,5616
20231204,105700,6934473505,2640,2640,2645,2635,3376
20231204,105600,6925558260,2640,2640,2645,2640,2800
20231204,105500,6918165415,2640,2640,2645,2640,1045
20231204,105400,6915406460,2645,2640,2645,2635,7292
20231204,105300,6896147150,2640,2635,2640,2635,2635
20231204,105200,6889194585,2635,2640,2640,2630,6176
20231204,105100,6872918195,2640,2640,2645,2640,15105
20231204,105000,6833040990,2640,2630,2640,2630,38299
20231204,104900,6732196715,2625,2625,2630,2625,4526
20231204,104800,6720304290,2625,2625,2630,2625,3540
20231204,104700,6711011780,2625,2630,2630,2625,11620
20231204,104600,6680502610,2630,2630,2630,2625,7616
20231204,104500,6660493310,2630,2630,2630,2625,4479
20231204,104400,6648723190,2625,2630,2635,2625,6716
20231204,104300,6631056480,2630,2630,2630,2625,4547
20231204,104200,6619098400,2625,2630,2630,2625,2882
20231204,104100,6611519040,2630,2635,2635,2630,2788
20231204,104000,6604186180,2635,2625,2635,2620,26579
20231204,103900,6534287470,2620,2625,2625,2620,27511
20231204,103800,6462080990,2620,2630,2630,2620,2619
20231204,103700,6455208230,2625,2625,2625,2625,9957
20231204,103600,6429071105,2630,2630,2630,2625,11064
20231204,103500,6400024860,2625,2625,2630,2625,4832
20231204,103400,6387335795,2625,2625,2625,2625,4568
20231204,103300,6375344795,2625,2630,2630,2625,8120
20231204,103200,6354029595,2630,2625,2630,2625,2171
20231204,103100,6348330540,2625,2630,2630,2625,232
20231204,103000,6347720685,2630,2625,2630,2625,1837
20231204,102900,6342891435,2625,2630,2630,2625,2492
20231204,102800,6336348020,2630,2630,2630,2625,5992
20231204,102700,6320616560,2630,2630,2630,2630,2571
20231204,102600,6313854830,2630,2630,2635,2630,1823
20231204,102500,6309057385,2630,2635,2635,2625,9082
20231204,102400,6285161905,2630,2630,2635,2630,2206
20231204,102300,6279360085,2630,2630,2635,2630,2126
20231204,102200,6273768700,2635,2635,2635,2630,1018
20231204,102100,6271089135,2635,2635,2640,2630,16581
20231204,102000,6227454460,2635,2650,2650,2635,11702
20231204,101900,6196593005,2650,2650,2650,2640,10979
20231204,101800,6167548520,2645,2645,2650,2640,23290
20231204,101700,6105986660,2645,2650,2650,2640,4235
20231204,101600,6094780105,2650,2645,2655,2645,14822
20231204,101500,6055516685,2645,2650,2650,2645,1871
20231204,101400,6050567180,2645,2645,2645,2645,4510
20231204,101300,6038638230,2640,2640,2645,2640,5490
20231204,101200,6024143235,2640,2645,2645,2635,10712
20231204,101100,5995870110,2645,2640,2645,2635,4964
20231204,101000,5982753495,2640,2635,2640,2635,13392
20231204,100900,5947432840,2635,2640,2640,2635,10202
20231204,100800,5920545455,2640,2645,2645,2640,16477
20231204,100700,5877036725,2645,2645,2650,2640,10074
20231204,100600,5850403255,2645,2650,2650,2645,3628
20231204,100500,5840793995,2650,2645,2650,2645,2316
20231204,100400,5834663240,2650,2640,2650,2635,10357
20231204,100300,5807293940,2640,2645,2645,2640,5083
20231204,100200,5793855925,2645,2645,2645,2640,2379
20231204,100100,5787574415,2640,2645,2645,2640,4303
20231204,100000,5776207040,2640,2650,2650,2640,10796
20231204,095900,5747665965,2645,2645,2650,2635,15335
20231204,095800,5707063405,2650,2630,2650,2630,38739
20231204,095700,5604842155,2630,2630,2630,2625,11826
20231204,095600,5573797690,2625,2625,2630,2625,18073
20231204,095500,5526313385,2630,2635,2635,2625,14682
20231204,095400,5487657735,2635,2630,2635,2625,4657
20231204,095300,5475402215,2630,2630,2635,2625,8107
20231204,095200,5454095570,2630,2630,2630,2625,5315
20231204,095100,5440132830,2630,2635,2635,2630,9378
20231204,095000,5415463085,2635,2640,2640,2630,1297
20231204,094900,5412048190,2630,2630,2640,2630,23480
20231204,094800,5350266405,2630,2630,2640,2630,3924
20231204,094700,5339939960,2630,2630,2640,2625,13232
20231204,094600,5305090610,2630,2630,2635,2625,11108
20231204,094500,5275877160,2625,2625,2630,2620,10071
20231204,094400,5249438780,2625,2625,2630,2625,6957
20231204,094300,5231145060,2630,2625,2630,2620,7535
20231204,094200,5211357815,2625,2630,2630,2625,6840
20231204,094100,5193390350,2630,2630,2630,2625,4855
20231204,094000,5180634960,2630,2615,2635,2615,25509
20231204,093900,5113702955,2615,2620,2620,2615,8887
20231204,093800,5090435870,2620,2615,2620,2615,6780
20231204,093700,5072686175,2620,2640,2640,2615,53182
20231204,093600,4932881560,2640,2640,2640,2630,16637
20231204,093500,4889035640,2640,2640,2645,2635,10201
20231204,093400,4862105655,2640,2640,2645,2635,22509
20231204,093300,4802679840,2640,2630,2645,2625,24167
20231204,093200,4738988440,2630,2620,2630,2620,35969
20231204,093100,4644659285,2615,2620,2620,2615,13625
20231204,093000,4609005040,2620,2615,2620,2610,37887
20231204,092900,4509963080,2610,2605,2615,2605,20800
20231204,092800,4455690840,2610,2600,2610,2595,34862
20231204,092700,4365022965,2600,2595,2600,2595,30395
20231204,092600,4286067780,2600,2605,2605,2590,97824
20231204,092500,4032138560,2605,2600,2610,2600,34280
20231204,092400,3942858710,2600,2610,2610,2600,28321
20231204,092300,3869083790,2610,2605,2610,2605,9919
20231204,092200,3843208705,2610,2605,2610,2600,36653
20231204,092100,3747764730,2605,2600,2610,2600,46046
20231204,092000,3627890760,2605,2610,2610,2600,56202
20231204,091900,3481681590,2605,2605,2610,2605,57498
20231204,091800,3331883200,2605,2620,2625,2605,74605
20231204,091700,3136902080,2615,2620,2625,2615,27816
20231204,091600,3064033060,2620,2630,2635,2620,75994
20231204,091500,2864517100,2630,2630,2635,2630,15043
20231204,091400,2824937770,2635,2640,2645,2630,22276
20231204,091300,2766218595,2635,2645,2650,2630,40128
20231204,091200,2660390565,2640,2635,2645,2635,20700
20231204,091100,2605685040,2635,2630,2645,2630,50692
20231204,091000,2471956715,2630,2615,2640,2615,40671
20231204,090900,2364942730,2620,2625,2630,2615,64187
20231204,090800,2196828835,2625,2640,2650,2625,39364
20231204,090700,2093149175,2645,2630,2645,2620,63490
20231204,090600,1925971545,2625,2640,2645,2615,131326
20231204,090500,1581178805,2640,2650,2655,2635,67656
20231204,090400,1402389580,2655,2690,2700,2650,122027
20231204,090300,1077797620,2690,2695,2700,2665,38023
20231204,090200,975637730,2690,2665,2720,2660,76762
20231204,090100,770415510,2665,2695,2710,2660,150828
20231204,090000,366103475,2695,2700,2730,2695,135482