stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185500,111927810,2425,2425,2425,2425,410
20231207,185400,111927810,2425,2425,2425,2425,0
20231207,185300,111927810,2425,2425,2425,2425,0
20231207,185200,111927810,2425,2425,2425,2425,0
20231207,185100,111927810,2425,2425,2425,2425,0
20231207,185000,111927810,2425,2425,2425,2425,0
20231207,184900,111927810,2425,2425,2425,2425,0
20231207,184800,111927810,2425,2425,2425,2425,0
20231207,184700,111927810,2425,2425,2425,2425,0
20231207,184600,111927810,2425,2425,2425,2425,0
20231207,184500,111927810,2425,2425,2425,2425,0
20231207,184400,111927810,2425,2425,2425,2425,0
20231207,184300,111927810,2425,2425,2425,2425,0
20231207,184200,111927810,2425,2425,2425,2425,0
20231207,184100,111927810,2425,2425,2425,2425,0
20231207,184000,111927810,2425,2425,2425,2425,0
20231207,183900,111927810,2425,2425,2425,2425,0
20231207,183800,111927810,2425,2425,2425,2425,0
20231207,183700,111927810,2425,2425,2425,2425,0
20231207,183600,111927810,2425,2425,2425,2425,0
20231207,183500,111927810,2425,2425,2425,2425,0
20231207,183400,111927810,2425,2425,2425,2425,0
20231207,183300,111927810,2425,2425,2425,2425,0
20231207,183200,111927810,2425,2425,2425,2425,0
20231207,183100,111927810,2425,2425,2425,2425,0
20231207,183000,111927810,2425,2425,2425,2425,0
20231207,182900,111927810,2425,2425,2425,2425,0
20231207,182800,111927810,2425,2425,2425,2425,0
20231207,182700,111927810,2425,2425,2425,2425,0
20231207,182600,111927810,2425,2425,2425,2425,0
20231207,182500,111927810,2425,2425,2425,2425,410
20231207,182400,111927810,2425,2425,2425,2425,0
20231207,182300,111927810,2425,2425,2425,2425,0
20231207,182200,111927810,2425,2425,2425,2425,0
20231207,182100,111927810,2425,2425,2425,2425,0
20231207,182000,111927810,2425,2425,2425,2425,0
20231207,181900,111927810,2425,2425,2425,2425,0
20231207,181800,111927810,2425,2425,2425,2425,0
20231207,181700,111927810,2425,2425,2425,2425,0
20231207,181600,111927810,2425,2425,2425,2425,0
20231207,181500,111927810,2425,2425,2425,2425,0
20231207,181400,111927810,2425,2425,2425,2425,0
20231207,181300,111927810,2425,2425,2425,2425,0
20231207,181200,111927810,2425,2425,2425,2425,0
20231207,181100,111927810,2425,2425,2425,2425,0
20231207,181000,111927810,2425,2425,2425,2425,0
20231207,180900,111927810,2425,2425,2425,2425,0
20231207,180800,111927810,2425,2425,2425,2425,0
20231207,180700,111927810,2425,2425,2425,2425,0
20231207,180600,111927810,2425,2425,2425,2425,0
20231207,180500,111927810,2425,2425,2425,2425,0
20231207,180400,111927810,2425,2425,2425,2425,0
20231207,180300,111927810,2425,2425,2425,2425,0
20231207,180200,111927810,2425,2425,2425,2425,0
20231207,180100,111927810,2425,2425,2425,2425,0
20231207,180000,111927810,2425,2425,2425,2425,0
20231207,175900,111927810,2425,2425,2425,2425,0
20231207,175800,111927810,2425,2425,2425,2425,0
20231207,175700,111927810,2425,2425,2425,2425,0
20231207,175600,111927810,2425,2425,2425,2425,0
20231207,175500,111927810,2425,2425,2425,2425,410
20231207,175400,111927810,2425,2425,2425,2425,0
20231207,175300,111927810,2425,2425,2425,2425,0
20231207,175200,111927810,2425,2425,2425,2425,0
20231207,175100,111927810,2425,2425,2425,2425,0
20231207,175000,111927810,2425,2425,2425,2425,0
20231207,174900,111927810,2425,2425,2425,2425,0
20231207,174800,111927810,2425,2425,2425,2425,0
20231207,174700,111927810,2425,2425,2425,2425,0
20231207,174600,111927810,2425,2425,2425,2425,0
20231207,174500,111927810,2425,2425,2425,2425,0
20231207,174400,111927810,2425,2425,2425,2425,0
20231207,174300,111927810,2425,2425,2425,2425,0
20231207,174200,111927810,2425,2425,2425,2425,0
20231207,174100,111927810,2425,2425,2425,2425,0
20231207,174000,111927810,2425,2425,2425,2425,0
20231207,173900,111927810,2425,2425,2425,2425,0
20231207,173800,111927810,2425,2425,2425,2425,0
20231207,173700,111927810,2425,2425,2425,2425,0
20231207,173600,111927810,2425,2425,2425,2425,0
20231207,173500,111927810,2425,2425,2425,2425,0
20231207,173400,111927810,2425,2425,2425,2425,0
20231207,173300,111927810,2425,2425,2425,2425,0
20231207,173200,111927810,2425,2425,2425,2425,0
20231207,173100,111927810,2425,2425,2425,2425,0
20231207,173000,111927810,2425,2425,2425,2425,0
20231207,172900,111927810,2425,2425,2425,2425,0
20231207,172800,111927810,2425,2425,2425,2425,0
20231207,172700,111927810,2425,2425,2425,2425,0
20231207,172600,111927810,2425,2425,2425,2425,0
20231207,172500,111927810,2425,2425,2425,2425,410
20231207,172400,111927810,2425,2425,2425,2425,0
20231207,172300,111927810,2425,2425,2425,2425,0
20231207,172200,111927810,2425,2425,2425,2425,0
20231207,172100,111927810,2425,2425,2425,2425,0
20231207,172000,111927810,2425,2425,2425,2425,0
20231207,171900,111927810,2425,2425,2425,2425,0
20231207,171800,111927810,2425,2425,2425,2425,0
20231207,171700,111927810,2425,2425,2425,2425,0
20231207,171600,111927810,2425,2425,2425,2425,0
20231207,171500,111927810,2425,2425,2425,2425,0
20231207,171400,111927810,2425,2425,2425,2425,0
20231207,171300,111927810,2425,2425,2425,2425,0
20231207,171200,111927810,2425,2425,2425,2425,0
20231207,171100,111927810,2425,2425,2425,2425,0
20231207,171000,111927810,2425,2425,2425,2425,0
20231207,170900,111927810,2425,2425,2425,2425,0
20231207,170800,111927810,2425,2425,2425,2425,0
20231207,170700,111927810,2425,2425,2425,2425,0
20231207,170600,111927810,2425,2425,2425,2425,0
20231207,170500,111927810,2425,2425,2425,2425,0
20231207,170400,111927810,2425,2425,2425,2425,0
20231207,170300,111927810,2425,2425,2425,2425,0
20231207,170200,111927810,2425,2425,2425,2425,0
20231207,170100,111927810,2425,2425,2425,2425,0
20231207,170000,111927810,2425,2425,2425,2425,0
20231207,165900,111927810,2425,2425,2425,2425,0
20231207,165800,111927810,2425,2425,2425,2425,0
20231207,165700,111927810,2425,2425,2425,2425,0
20231207,165600,111927810,2425,2425,2425,2425,0
20231207,165500,111927810,2425,2425,2425,2425,410
20231207,165400,111927810,2425,2425,2425,2425,0
20231207,165300,111927810,2425,2425,2425,2425,0
20231207,165200,111927810,2425,2425,2425,2425,0
20231207,165100,111927810,2425,2425,2425,2425,0
20231207,165000,111927810,2425,2425,2425,2425,0
20231207,164900,111927810,2425,2425,2425,2425,0
20231207,164800,111927810,2425,2425,2425,2425,0
20231207,164700,111927810,2425,2425,2425,2425,0
20231207,164600,111927810,2425,2425,2425,2425,0
20231207,164500,111927810,2425,2425,2425,2425,0
20231207,164400,111927810,2425,2425,2425,2425,0
20231207,164300,111927810,2425,2425,2425,2425,0
20231207,164200,111927810,2425,2425,2425,2425,0
20231207,164100,111927810,2425,2425,2425,2425,0
20231207,164000,111927810,2425,2425,2425,2425,0
20231207,163900,111927810,2425,2425,2425,2425,0
20231207,163800,111927810,2425,2425,2425,2425,0
20231207,163700,111927810,2425,2425,2425,2425,0
20231207,163600,111927810,2425,2425,2425,2425,0
20231207,163500,111927810,2425,2425,2425,2425,0
20231207,163400,111927810,2425,2425,2425,2425,0
20231207,163300,111927810,2425,2425,2425,2425,0
20231207,163200,111927810,2425,2425,2425,2425,0
20231207,163100,111927810,2425,2425,2425,2425,0
20231207,163000,111927810,2425,2425,2425,2425,0
20231207,162900,111927810,2425,2425,2425,2425,0
20231207,162800,111927810,2425,2425,2425,2425,0
20231207,162700,111927810,2425,2425,2425,2425,0
20231207,162600,111927810,2425,2425,2425,2425,0
20231207,162500,111927810,2425,2425,2425,2425,410
20231207,162400,111927810,2425,2425,2425,2425,0
20231207,162300,111927810,2425,2425,2425,2425,0
20231207,162200,111927810,2425,2425,2425,2425,0
20231207,162100,111927810,2425,2425,2425,2425,0
20231207,162000,111927810,2425,2425,2425,2425,0
20231207,161900,111927810,2425,2425,2425,2425,0
20231207,161800,111927810,2425,2425,2425,2425,0
20231207,161700,111927810,2425,2425,2425,2425,0
20231207,161600,111927810,2425,2425,2425,2425,0
20231207,161500,111927810,2425,2425,2425,2425,0
20231207,161400,111927810,2425,2425,2425,2425,0
20231207,161300,111927810,2425,2425,2425,2425,0
20231207,161200,111927810,2425,2425,2425,2425,0
20231207,161100,111927810,2425,2425,2425,2425,0
20231207,161000,111927810,2425,2425,2425,2425,0
20231207,160900,111927810,2425,2425,2425,2425,0
20231207,160800,111927810,2425,2425,2425,2425,0
20231207,160700,111927810,2425,2425,2425,2425,0
20231207,160600,111927810,2425,2425,2425,2425,0
20231207,160500,111927810,2425,2425,2425,2425,0
20231207,160400,111927810,2425,2425,2425,2425,0
20231207,160300,111927810,2425,2425,2425,2425,0
20231207,160200,111927810,2425,2425,2425,2425,0
20231207,160100,111927810,2425,2425,2425,2425,0
20231207,160000,111927810,2425,2425,2425,2425,0
20231207,155900,111927810,2425,2425,2425,2425,0
20231207,155800,111927810,2425,2425,2425,2425,0
20231207,155700,111927810,2425,2425,2425,2425,0
20231207,155600,111927810,2425,2425,2425,2425,0
20231207,155500,111927810,2425,2425,2425,2425,410
20231207,155400,111927810,2425,2425,2425,2425,0
20231207,155300,111927810,2425,2425,2425,2425,0
20231207,155200,111927810,2425,2425,2425,2425,0
20231207,155100,111927810,2425,2425,2425,2425,0
20231207,155000,111927810,2425,2425,2425,2425,0
20231207,154900,111927810,2425,2425,2425,2425,0
20231207,154800,111927810,2425,2425,2425,2425,0
20231207,154700,111927810,2425,2425,2425,2425,0
20231207,154600,111927810,2425,2425,2425,2425,0
20231207,154500,111927810,2425,2425,2425,2425,0
20231207,154400,111927810,2425,2425,2425,2425,0
20231207,154300,111927810,2425,2425,2425,2425,0
20231207,154200,111927810,2425,2425,2425,2425,0
20231207,154100,111927810,2425,2425,2425,2425,0
20231207,154000,111927810,2425,2425,2425,2425,0
20231207,153900,111927810,2425,2425,2425,2425,0
20231207,153800,111927810,2425,2425,2425,2425,0
20231207,153700,111927810,2425,2425,2425,2425,0
20231207,153600,111927810,2425,2425,2425,2425,0
20231207,153500,111927810,2425,2425,2425,2425,0
20231207,153400,111927810,2425,2425,2425,2425,0
20231207,153300,111927810,2425,2425,2425,2425,0
20231207,153200,111927810,2425,2425,2425,2425,0
20231207,153100,111927810,2425,2425,2425,2425,0
20231207,153000,111927810,2425,2425,2425,2425,410
20231207,152900,110933560,2430,2430,2430,2430,0
20231207,152800,110933560,2430,2430,2430,2430,0
20231207,152700,110933560,2430,2430,2430,2430,0
20231207,152600,110933560,2430,2430,2430,2430,0
20231207,152500,110933560,2430,2430,2430,2430,0
20231207,152400,110933560,2430,2430,2430,2430,0
20231207,152300,110933560,2430,2430,2430,2430,0
20231207,152200,110933560,2430,2430,2430,2430,0
20231207,152100,110933560,2430,2430,2430,2430,0
20231207,152000,110933560,2430,2430,2430,2430,0
20231207,151900,110933560,2430,2430,2430,2425,85
20231207,151800,110727335,2425,2425,2425,2425,210
20231207,151700,110218085,2425,2425,2425,2425,4
20231207,151600,110208385,2425,2425,2425,2425,28
20231207,151500,110140485,2425,2425,2425,2425,0
20231207,151400,110140485,2425,2425,2425,2425,46
20231207,151300,110028935,2425,2425,2425,2425,0
20231207,151200,110028935,2425,2425,2425,2425,154
20231207,151100,109655485,2425,2425,2425,2425,106
20231207,151000,109398435,2430,2430,2430,2430,0
20231207,150900,109398435,2430,2430,2430,2430,2
20231207,150800,109393575,2430,2430,2430,2430,8
20231207,150700,109374135,2425,2425,2425,2425,2
20231207,150600,109369285,2425,2425,2425,2425,0
20231207,150500,109369285,2425,2425,2425,2425,0
20231207,150400,109369285,2425,2425,2425,2425,0
20231207,150300,109369285,2425,2425,2425,2425,457
20231207,150200,108261060,2425,2425,2425,2425,86
20231207,150100,108052510,2425,2425,2425,2425,10
20231207,150000,108028260,2425,2425,2425,2420,1389
20231207,145900,104659985,2420,2420,2420,2420,10
20231207,145800,104635785,2420,2420,2420,2420,1265
20231207,145700,101574485,2420,2420,2420,2420,0
20231207,145600,101574485,2420,2420,2420,2420,0
20231207,145500,101574485,2420,2420,2420,2420,3100
20231207,145400,94072485,2420,2420,2420,2420,0
20231207,145300,94072485,2420,2420,2420,2420,0
20231207,145200,94072485,2420,2420,2420,2420,3068
20231207,145100,86647925,2420,2420,2420,2420,1932
20231207,145000,81972485,2415,2420,2420,2415,3001
20231207,144900,74710070,2420,2420,2420,2420,0
20231207,144800,74710070,2420,2420,2420,2420,1949
20231207,144700,69993490,2420,2420,2420,2420,0
20231207,144600,69993490,2420,2415,2420,2415,2210
20231207,144500,64649015,2415,2415,2415,2415,0
20231207,144400,64649015,2415,2415,2415,2415,82
20231207,144300,64450985,2415,2415,2415,2415,0
20231207,144200,64450985,2415,2415,2415,2415,0
20231207,144100,64450985,2415,2415,2415,2415,0
20231207,144000,64450985,2415,2415,2415,2415,0
20231207,143900,64450985,2415,2415,2415,2415,200
20231207,143800,63967985,2415,2415,2415,2415,0
20231207,143700,63967985,2415,2415,2415,2415,0
20231207,143600,63967985,2415,2415,2415,2415,0
20231207,143500,63967985,2415,2415,2415,2415,0
20231207,143400,63967985,2415,2415,2415,2415,0
20231207,143300,63967985,2415,2415,2415,2415,0
20231207,143200,63967985,2415,2415,2415,2415,12
20231207,143100,63939005,2415,2415,2415,2415,1
20231207,143000,63936590,2415,2415,2415,2415,1
20231207,142900,63934175,2410,2410,2410,2410,0
20231207,142800,63934175,2410,2410,2410,2410,0
20231207,142700,63934175,2410,2410,2410,2410,0
20231207,142600,63934175,2410,2410,2410,2410,200
20231207,142500,63452175,2410,2410,2410,2410,0
20231207,142400,63452175,2410,2410,2410,2410,0
20231207,142300,63452175,2410,2410,2410,2410,0
20231207,142200,63452175,2410,2410,2410,2410,231
20231207,142100,62895465,2420,2420,2420,2420,0
20231207,142000,62895465,2420,2420,2420,2420,0
20231207,141900,62895465,2420,2420,2420,2420,0
20231207,141800,62895465,2420,2420,2420,2420,0
20231207,141700,62895465,2420,2420,2420,2420,0
20231207,141600,62895465,2420,2420,2420,2420,0
20231207,141500,62895465,2420,2420,2420,2420,0
20231207,141400,62895465,2420,2420,2420,2420,0
20231207,141300,62895465,2420,2420,2420,2420,0
20231207,141200,62895465,2420,2420,2420,2420,0
20231207,141100,62895465,2420,2420,2420,2420,0
20231207,141000,62895465,2420,2420,2420,2420,0
20231207,140900,62895465,2420,2420,2420,2420,0
20231207,140800,62895465,2420,2420,2420,2420,10
20231207,140700,62871265,2420,2420,2420,2420,0
20231207,140600,62871265,2420,2420,2420,2420,0
20231207,140500,62871265,2420,2420,2420,2420,0
20231207,140400,62871265,2420,2420,2420,2420,0
20231207,140300,62871265,2420,2420,2420,2420,0
20231207,140200,62871265,2420,2420,2420,2420,0
20231207,140100,62871265,2420,2420,2420,2420,100
20231207,140000,62629265,2420,2420,2420,2420,0
20231207,135900,62629265,2420,2420,2420,2420,0
20231207,135800,62629265,2420,2420,2420,2420,1
20231207,135700,62626845,2420,2420,2420,2420,0
20231207,135600,62626845,2420,2420,2420,2420,0
20231207,135500,62626845,2420,2420,2420,2420,0
20231207,135400,62626845,2420,2420,2420,2420,0
20231207,135300,62626845,2420,2420,2420,2420,0
20231207,135200,62626845,2420,2420,2420,2420,0
20231207,135100,62626845,2420,2420,2420,2420,30
20231207,135000,62554245,2425,2425,2425,2425,0
20231207,134900,62554245,2425,2425,2425,2425,0
20231207,134800,62554245,2425,2425,2425,2425,0
20231207,134700,62554245,2425,2415,2425,2415,4145
20231207,134600,52515040,2410,2410,2410,2410,0
20231207,134500,52515040,2410,2410,2410,2410,0
20231207,134400,52515040,2410,2410,2410,2410,0
20231207,134300,52515040,2410,2410,2410,2410,0
20231207,134200,52515040,2410,2410,2410,2410,0
20231207,134100,52515040,2410,2410,2410,2410,0
20231207,134000,52515040,2410,2410,2410,2410,0
20231207,133900,52515040,2410,2410,2410,2410,0
20231207,133800,52515040,2410,2410,2410,2410,0
20231207,133700,52515040,2410,2410,2410,2410,0
20231207,133600,52515040,2410,2410,2410,2410,0
20231207,133500,52515040,2410,2410,2410,2410,350
20231207,133400,51671540,2420,2420,2420,2420,0
20231207,133300,51671540,2420,2420,2420,2420,0
20231207,133200,51671540,2420,2420,2420,2420,0
20231207,133100,51671540,2420,2420,2420,2420,10
20231207,133000,51647340,2420,2420,2420,2420,0
20231207,132900,51647340,2420,2420,2420,2420,0
20231207,132800,51647340,2420,2420,2420,2420,16
20231207,132700,51608620,2420,2420,2420,2420,0
20231207,132600,51608620,2420,2420,2420,2420,5
20231207,132500,51596520,2420,2420,2420,2420,0
20231207,132400,51596520,2420,2420,2420,2420,3
20231207,132300,51589260,2420,2415,2420,2415,450
20231207,132200,50500390,2410,2410,2410,2410,0
20231207,132100,50500390,2410,2410,2410,2410,24
20231207,132000,50442550,2410,2410,2410,2410,0
20231207,131900,50442550,2410,2410,2410,2410,0
20231207,131800,50442550,2410,2410,2410,2410,0
20231207,131700,50442550,2410,2410,2410,2410,0
20231207,131600,50442550,2410,2410,2410,2410,0
20231207,131500,50442550,2410,2410,2410,2410,138
20231207,131400,50109970,2420,2420,2420,2420,0
20231207,131300,50109970,2420,2420,2420,2420,0
20231207,131200,50109970,2420,2420,2420,2420,0
20231207,131100,50109970,2420,2420,2420,2420,0
20231207,131000,50109970,2420,2420,2420,2420,826
20231207,130900,48111050,2420,2420,2420,2420,0
20231207,130800,48111050,2420,2420,2420,2420,0
20231207,130700,48111050,2420,2420,2420,2420,0
20231207,130600,48111050,2420,2420,2420,2420,0
20231207,130500,48111050,2420,2420,2420,2420,25
20231207,130400,48050550,2420,2420,2420,2420,0
20231207,130300,48050550,2420,2410,2420,2410,1150
20231207,130200,45271120,2410,2410,2410,2410,0
20231207,130100,45271120,2410,2410,2410,2410,0
20231207,130000,45271120,2410,2410,2410,2410,0
20231207,125900,45271120,2410,2410,2410,2410,0
20231207,125800,45271120,2410,2410,2410,2410,360
20231207,125700,44403520,2415,2410,2415,2410,478
20231207,125600,43250590,2415,2415,2415,2415,0
20231207,125500,43250590,2415,2415,2415,2415,0
20231207,125400,43250590,2415,2415,2415,2415,20
20231207,125300,43202290,2415,2415,2415,2415,100
20231207,125200,42960790,2415,2415,2415,2415,1
20231207,125100,42958375,2415,2415,2415,2415,0
20231207,125000,42958375,2415,2415,2415,2415,40
20231207,124900,42861775,2415,2415,2415,2415,1006
20231207,124800,40432285,2410,2410,2410,2410,105
20231207,124700,40179235,2410,2410,2410,2410,493
20231207,124600,38991105,2410,2410,2410,2410,0
20231207,124500,38991105,2410,2410,2410,2410,0
20231207,124400,38991105,2410,2410,2410,2410,0
20231207,124300,38991105,2410,2410,2410,2410,50
20231207,124200,38870605,2410,2405,2410,2405,1317
20231207,124100,35697385,2405,2405,2405,2405,1053
20231207,124000,33164920,2410,2410,2410,2410,0
20231207,123900,33164920,2410,2410,2410,2410,0
20231207,123800,33164920,2410,2410,2410,2410,1
20231207,123700,33162510,2410,2410,2410,2410,0
20231207,123600,33162510,2410,2410,2410,2410,0
20231207,123500,33162510,2410,2410,2410,2410,200
20231207,123400,32680510,2405,2405,2405,2405,0
20231207,123300,32680510,2405,2405,2405,2405,0
20231207,123200,32680510,2405,2405,2405,2405,0
20231207,123100,32680510,2405,2405,2405,2405,90
20231207,123000,32464060,2410,2410,2410,2410,0
20231207,122900,32464060,2410,2410,2410,2410,2000
20231207,122800,27644060,2410,2410,2410,2410,0
20231207,122700,27644060,2410,2410,2410,2410,0
20231207,122600,27644060,2410,2410,2410,2410,0
20231207,122500,27644060,2410,2410,2410,2410,0
20231207,122400,27644060,2410,2410,2410,2410,0
20231207,122300,27644060,2410,2410,2410,2410,0
20231207,122200,27644060,2410,2410,2410,2410,0
20231207,122100,27644060,2410,2410,2410,2410,0
20231207,122000,27644060,2410,2410,2410,2410,0
20231207,121900,27644060,2410,2410,2410,2410,0
20231207,121800,27644060,2410,2410,2410,2410,0
20231207,121700,27644060,2410,2410,2410,2410,1
20231207,121600,27641650,2400,2400,2400,2400,0
20231207,121500,27641650,2400,2400,2400,2400,0
20231207,121400,27641650,2400,2400,2400,2400,0
20231207,121300,27641650,2400,2400,2400,2400,0
20231207,121200,27641650,2400,2400,2400,2400,0
20231207,121100,27641650,2400,2400,2400,2400,0
20231207,121000,27641650,2400,2400,2400,2400,0
20231207,120900,27641650,2400,2400,2400,2400,0
20231207,120800,27641650,2400,2400,2400,2400,0
20231207,120700,27641650,2400,2400,2400,2400,3
20231207,120600,27634450,2405,2405,2405,2405,0
20231207,120500,27634450,2405,2405,2405,2405,26
20231207,120400,27571920,2405,2405,2405,2405,0
20231207,120300,27571920,2405,2405,2405,2405,0
20231207,120200,27571920,2405,2405,2405,2405,0
20231207,120100,27571920,2405,2405,2405,2405,0
20231207,120000,27571920,2405,2405,2405,2405,0
20231207,115900,27571920,2405,2405,2405,2405,0
20231207,115800,27571920,2405,2405,2405,2405,50
20231207,115700,27451670,2405,2405,2405,2405,0
20231207,115600,27451670,2405,2405,2405,2405,100
20231207,115500,27211170,2410,2410,2410,2410,0
20231207,115400,27211170,2410,2410,2410,2410,0
20231207,115300,27211170,2410,2410,2410,2410,0
20231207,115200,27211170,2410,2410,2410,2410,0
20231207,115100,27211170,2410,2410,2410,2410,0
20231207,115000,27211170,2410,2415,2415,2410,705
20231207,114900,25512095,2410,2410,2410,2410,198
20231207,114800,25034915,2410,2410,2410,2410,15
20231207,114700,24998765,2410,2410,2410,2410,0
20231207,114600,24998765,2410,2410,2410,2410,1
20231207,114500,24996355,2405,2405,2405,2405,0
20231207,114400,24996355,2405,2405,2405,2405,0
20231207,114300,24996355,2405,2405,2405,2405,0
20231207,114200,24996355,2405,2405,2405,2405,0
20231207,114100,24996355,2405,2405,2405,2405,0
20231207,114000,24996355,2405,2405,2405,2405,9
20231207,113900,24974710,2405,2405,2405,2405,0
20231207,113800,24974710,2405,2405,2405,2405,0
20231207,113700,24974710,2405,2405,2405,2405,300
20231207,113600,24253210,2405,2405,2405,2405,0
20231207,113500,24253210,2405,2405,2405,2405,0
20231207,113400,24253210,2405,2405,2405,2405,0
20231207,113300,24253210,2405,2405,2405,2405,0
20231207,113200,24253210,2405,2400,2405,2400,116
20231207,113100,23974235,2395,2395,2395,2395,0
20231207,113000,23974235,2395,2395,2395,2395,0
20231207,112900,23974235,2395,2395,2395,2395,0
20231207,112800,23974235,2395,2395,2395,2395,0
20231207,112700,23974235,2395,2395,2395,2395,0
20231207,112600,23974235,2395,2395,2395,2395,0
20231207,112500,23974235,2395,2395,2395,2395,0
20231207,112400,23974235,2395,2395,2395,2395,0
20231207,112300,23974235,2395,2395,2395,2395,1703
20231207,112200,19895550,2395,2395,2395,2395,0
20231207,112100,19895550,2395,2395,2395,2395,0
20231207,112000,19895550,2395,2395,2395,2395,0
20231207,111900,19895550,2395,2395,2395,2395,0
20231207,111800,19895550,2395,2395,2395,2395,0
20231207,111700,19895550,2395,2395,2395,2395,0
20231207,111600,19895550,2395,2395,2395,2395,11
20231207,111500,19869205,2400,2400,2400,2400,0
20231207,111400,19869205,2400,2400,2400,2400,0
20231207,111300,19869205,2400,2400,2400,2400,1380
20231207,111200,16557205,2405,2405,2405,2405,0
20231207,111100,16557205,2405,2405,2405,2405,13
20231207,111000,16525940,2405,2405,2405,2405,0
20231207,110900,16525940,2405,2405,2405,2405,0
20231207,110800,16525940,2405,2405,2405,2405,0
20231207,110700,16525940,2405,2405,2405,2405,0
20231207,110600,16525940,2405,2405,2405,2405,0
20231207,110500,16525940,2405,2405,2405,2405,0
20231207,110400,16525940,2405,2405,2405,2405,1000
20231207,110300,14120940,2405,2405,2405,2405,0
20231207,110200,14120940,2405,2405,2405,2405,0
20231207,110100,14120940,2405,2405,2405,2405,11
20231207,110000,14094485,2405,2405,2405,2405,0
20231207,105900,14094485,2405,2405,2405,2405,0
20231207,105800,14094485,2405,2405,2405,2405,0
20231207,105700,14094485,2405,2405,2405,2405,0
20231207,105600,14094485,2405,2405,2405,2405,0
20231207,105500,14094485,2405,2405,2405,2405,0
20231207,105400,14094485,2405,2405,2405,2405,0
20231207,105300,14094485,2405,2405,2405,2405,0
20231207,105200,14094485,2405,2405,2405,2405,0
20231207,105100,14094485,2405,2405,2405,2405,100
20231207,105000,13853985,2405,2405,2405,2405,0
20231207,104900,13853985,2405,2405,2405,2405,0
20231207,104800,13853985,2405,2405,2405,2405,0
20231207,104700,13853985,2405,2405,2405,2405,0
20231207,104600,13853985,2405,2405,2405,2405,0
20231207,104500,13853985,2405,2405,2405,2405,1
20231207,104400,13851580,2405,2405,2405,2405,0
20231207,104300,13851580,2405,2405,2405,2405,0
20231207,104200,13851580,2405,2405,2405,2405,0
20231207,104100,13851580,2405,2405,2405,2405,0
20231207,104000,13851580,2405,2405,2405,2405,4
20231207,103900,13841960,2400,2400,2400,2400,0
20231207,103800,13841960,2400,2400,2400,2400,177
20231207,103700,13417160,2400,2400,2400,2400,0
20231207,103600,13417160,2400,2400,2400,2400,0
20231207,103500,13417160,2400,2400,2400,2400,0
20231207,103400,13417160,2400,2400,2400,2400,0
20231207,103300,13417160,2400,2400,2400,2400,0
20231207,103200,13417160,2400,2400,2400,2400,0
20231207,103100,13417160,2400,2400,2400,2400,0
20231207,103000,13417160,2400,2400,2400,2400,0
20231207,102900,13417160,2400,2400,2400,2400,17
20231207,102800,13376360,2395,2395,2395,2395,90
20231207,102700,13160810,2400,2400,2400,2400,1
20231207,102600,13158410,2400,2400,2400,2400,0
20231207,102500,13158410,2400,2400,2400,2400,3
20231207,102400,13151210,2400,2400,2400,2400,1
20231207,102300,13148810,2400,2400,2400,2400,0
20231207,102200,13148810,2400,2400,2400,2400,0
20231207,102100,13148810,2400,2400,2400,2400,0
20231207,102000,13148810,2400,2400,2400,2400,100
20231207,101900,12908810,2400,2400,2400,2400,0
20231207,101800,12908810,2400,2400,2400,2400,300
20231207,101700,12188810,2400,2400,2400,2400,100
20231207,101600,11948810,2400,2400,2400,2400,0
20231207,101500,11948810,2400,2400,2400,2400,0
20231207,101400,11948810,2400,2400,2400,2400,0
20231207,101300,11948810,2400,2400,2400,2400,0
20231207,101200,11948810,2400,2400,2400,2400,1
20231207,101100,11946410,2395,2395,2395,2395,400
20231207,101000,10988410,2400,2400,2400,2400,0
20231207,100900,10988410,2400,2400,2400,2400,100
20231207,100800,10748410,2400,2400,2400,2400,100
20231207,100700,10508410,2400,2400,2400,2400,100
20231207,100600,10268410,2400,2400,2400,2400,0
20231207,100500,10268410,2400,2400,2400,2400,100
20231207,100400,10028410,2400,2395,2400,2395,1320
20231207,100300,6866930,2400,2400,2400,2400,0
20231207,100200,6866930,2400,2400,2400,2400,0
20231207,100100,6866930,2400,2400,2400,2400,0
20231207,100000,6866930,2400,2400,2400,2400,0
20231207,095900,6866930,2400,2400,2400,2400,0
20231207,095800,6866930,2400,2400,2400,2400,0
20231207,095700,6866930,2400,2400,2400,2400,0
20231207,095600,6866930,2400,2400,2400,2400,0
20231207,095500,6866930,2400,2400,2400,2400,0
20231207,095400,6866930,2400,2400,2400,2400,0
20231207,095300,6866930,2400,2400,2400,2400,0
20231207,095200,6866930,2400,2400,2400,2400,0
20231207,095100,6866930,2400,2400,2400,2400,0
20231207,095000,6866930,2400,2400,2400,2400,0
20231207,094900,6866930,2400,2400,2400,2400,0
20231207,094800,6866930,2400,2400,2400,2400,3
20231207,094700,6859730,2400,2400,2400,2400,5
20231207,094600,6847730,2400,2400,2400,2400,10
20231207,094500,6823730,2400,2400,2400,2400,0
20231207,094400,6823730,2400,2400,2400,2400,0
20231207,094300,6823730,2400,2400,2400,2400,0
20231207,094200,6823730,2400,2400,2400,2400,0
20231207,094100,6823730,2400,2400,2400,2400,1
20231207,094000,6821330,2400,2400,2400,2400,0
20231207,093900,6821330,2400,2400,2400,2400,3
20231207,093800,6814130,2400,2400,2400,2400,0
20231207,093700,6814130,2400,2400,2400,2400,198
20231207,093600,6338930,2405,2405,2405,2405,0
20231207,093500,6338930,2405,2405,2405,2405,0
20231207,093400,6338930,2405,2405,2405,2405,0
20231207,093300,6338930,2405,2405,2405,2405,1
20231207,093200,6336525,2405,2400,2405,2400,57
20231207,093100,6199715,2400,2400,2400,2400,4
20231207,093000,6190115,2400,2400,2400,2400,0
20231207,092900,6190115,2400,2400,2400,2400,0
20231207,092800,6190115,2400,2400,2400,2400,0
20231207,092700,6190115,2400,2400,2400,2400,0
20231207,092600,6190115,2400,2400,2400,2400,0
20231207,092500,6190115,2400,2400,2400,2400,0
20231207,092400,6190115,2400,2400,2400,2400,0
20231207,092300,6190115,2400,2400,2400,2400,96
20231207,092200,5959715,2400,2400,2400,2400,50
20231207,092100,5839715,2400,2400,2400,2400,0
20231207,092000,5839715,2400,2400,2400,2400,0
20231207,091900,5839715,2400,2400,2400,2400,0
20231207,091800,5839715,2400,2400,2400,2400,0
20231207,091700,5839715,2400,2400,2400,2400,115
20231207,091600,5563715,2400,2400,2400,2400,80
20231207,091500,5371715,2405,2405,2405,2405,0
20231207,091400,5371715,2405,2405,2405,2405,20
20231207,091300,5323615,2405,2405,2405,2405,0
20231207,091200,5323615,2405,2405,2405,2405,0
20231207,091100,5323615,2405,2405,2405,2405,0
20231207,091000,5323615,2405,2405,2405,2405,2
20231207,090900,5318805,2400,2400,2400,2400,0
20231207,090800,5318805,2400,2400,2400,2400,0
20231207,090700,5318805,2400,2400,2400,2400,0
20231207,090600,5318805,2400,2400,2400,2400,0
20231207,090500,5318805,2400,2400,2400,2400,71
20231207,090400,5148405,2405,2405,2405,2405,0
20231207,090300,5148405,2405,2405,2405,2405,0
20231207,090200,5148405,2405,2405,2405,2405,0
20231207,090100,5148405,2405,2405,2405,2405,2001
20231207,090000,336000,2400,2400,2400,2400,140