stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185500,1502460359,1422,1422,1422,1422,13909
20231208,185400,1502460359,1422,1422,1422,1422,0
20231208,185300,1502460359,1422,1422,1422,1422,0
20231208,185200,1502460359,1422,1422,1422,1422,0
20231208,185100,1502460359,1422,1422,1422,1422,0
20231208,185000,1502460359,1422,1422,1422,1422,0
20231208,184900,1502460359,1422,1422,1422,1422,0
20231208,184800,1502460359,1422,1422,1422,1422,0
20231208,184700,1502460359,1422,1422,1422,1422,0
20231208,184600,1502460359,1422,1422,1422,1422,0
20231208,184500,1502460359,1422,1422,1422,1422,0
20231208,184400,1502460359,1422,1422,1422,1422,0
20231208,184300,1502460359,1422,1422,1422,1422,0
20231208,184200,1502460359,1422,1422,1422,1422,0
20231208,184100,1502460359,1422,1422,1422,1422,0
20231208,184000,1502460359,1422,1422,1422,1422,0
20231208,183900,1502460359,1422,1422,1422,1422,0
20231208,183800,1502460359,1422,1422,1422,1422,0
20231208,183700,1502460359,1422,1422,1422,1422,0
20231208,183600,1502460359,1422,1422,1422,1422,0
20231208,183500,1502460359,1422,1422,1422,1422,0
20231208,183400,1502460359,1422,1422,1422,1422,0
20231208,183300,1502460359,1422,1422,1422,1422,0
20231208,183200,1502460359,1422,1422,1422,1422,0
20231208,183100,1502460359,1422,1422,1422,1422,0
20231208,183000,1502460359,1422,1422,1422,1422,0
20231208,182900,1502460359,1422,1422,1422,1422,0
20231208,182800,1502460359,1422,1422,1422,1422,0
20231208,182700,1502460359,1422,1422,1422,1422,0
20231208,182600,1502460359,1422,1422,1422,1422,0
20231208,182500,1502460359,1422,1422,1422,1422,13909
20231208,182400,1502460359,1422,1422,1422,1422,0
20231208,182300,1502460359,1422,1422,1422,1422,0
20231208,182200,1502460359,1422,1422,1422,1422,0
20231208,182100,1502460359,1422,1422,1422,1422,0
20231208,182000,1502460359,1422,1422,1422,1422,0
20231208,181900,1502460359,1422,1422,1422,1422,0
20231208,181800,1502460359,1422,1422,1422,1422,0
20231208,181700,1502460359,1422,1422,1422,1422,0
20231208,181600,1502460359,1422,1422,1422,1422,0
20231208,181500,1502460359,1422,1422,1422,1422,0
20231208,181400,1502460359,1422,1422,1422,1422,0
20231208,181300,1502460359,1422,1422,1422,1422,0
20231208,181200,1502460359,1422,1422,1422,1422,0
20231208,181100,1502460359,1422,1422,1422,1422,0
20231208,181000,1502460359,1422,1422,1422,1422,0
20231208,180900,1502460359,1422,1422,1422,1422,0
20231208,180800,1502460359,1422,1422,1422,1422,0
20231208,180700,1502460359,1422,1422,1422,1422,0
20231208,180600,1502460359,1422,1422,1422,1422,0
20231208,180500,1502460359,1422,1422,1422,1422,0
20231208,180400,1502460359,1422,1422,1422,1422,0
20231208,180300,1502460359,1422,1422,1422,1422,0
20231208,180200,1502460359,1422,1422,1422,1422,0
20231208,180100,1502460359,1422,1422,1422,1422,0
20231208,180000,1502460359,1422,1422,1422,1422,0
20231208,175900,1502460359,1422,1422,1422,1422,0
20231208,175800,1502460359,1422,1422,1422,1422,0
20231208,175700,1502460359,1422,1422,1422,1422,0
20231208,175600,1502460359,1422,1422,1422,1422,0
20231208,175500,1502460359,1422,1422,1422,1422,13909
20231208,175400,1502460359,1422,1422,1422,1422,0
20231208,175300,1502460359,1422,1422,1422,1422,0
20231208,175200,1502460359,1422,1422,1422,1422,0
20231208,175100,1502460359,1422,1422,1422,1422,0
20231208,175000,1502460359,1422,1422,1422,1422,0
20231208,174900,1502460359,1422,1422,1422,1422,0
20231208,174800,1502460359,1422,1422,1422,1422,0
20231208,174700,1502460359,1422,1422,1422,1422,0
20231208,174600,1502460359,1422,1422,1422,1422,0
20231208,174500,1502460359,1422,1422,1422,1422,0
20231208,174400,1502460359,1422,1422,1422,1422,0
20231208,174300,1502460359,1422,1422,1422,1422,0
20231208,174200,1502460359,1422,1422,1422,1422,0
20231208,174100,1502460359,1422,1422,1422,1422,0
20231208,174000,1502460359,1422,1422,1422,1422,0
20231208,173900,1502460359,1422,1422,1422,1422,0
20231208,173800,1502460359,1422,1422,1422,1422,0
20231208,173700,1502460359,1422,1422,1422,1422,0
20231208,173600,1502460359,1422,1422,1422,1422,0
20231208,173500,1502460359,1422,1422,1422,1422,0
20231208,173400,1502460359,1422,1422,1422,1422,0
20231208,173300,1502460359,1422,1422,1422,1422,0
20231208,173200,1502460359,1422,1422,1422,1422,0
20231208,173100,1502460359,1422,1422,1422,1422,0
20231208,173000,1502460359,1422,1422,1422,1422,0
20231208,172900,1502460359,1422,1422,1422,1422,0
20231208,172800,1502460359,1422,1422,1422,1422,0
20231208,172700,1502460359,1422,1422,1422,1422,0
20231208,172600,1502460359,1422,1422,1422,1422,0
20231208,172500,1502460359,1422,1422,1422,1422,13909
20231208,172400,1502460359,1422,1422,1422,1422,0
20231208,172300,1502460359,1422,1422,1422,1422,0
20231208,172200,1502460359,1422,1422,1422,1422,0
20231208,172100,1502460359,1422,1422,1422,1422,0
20231208,172000,1502460359,1422,1422,1422,1422,0
20231208,171900,1502460359,1422,1422,1422,1422,0
20231208,171800,1502460359,1422,1422,1422,1422,0
20231208,171700,1502460359,1422,1422,1422,1422,0
20231208,171600,1502460359,1422,1422,1422,1422,0
20231208,171500,1502460359,1422,1422,1422,1422,0
20231208,171400,1502460359,1422,1422,1422,1422,0
20231208,171300,1502460359,1422,1422,1422,1422,0
20231208,171200,1502460359,1422,1422,1422,1422,0
20231208,171100,1502460359,1422,1422,1422,1422,0
20231208,171000,1502460359,1422,1422,1422,1422,0
20231208,170900,1502460359,1422,1422,1422,1422,0
20231208,170800,1502460359,1422,1422,1422,1422,0
20231208,170700,1502460359,1422,1422,1422,1422,0
20231208,170600,1502460359,1422,1422,1422,1422,0
20231208,170500,1502460359,1422,1422,1422,1422,0
20231208,170400,1502460359,1422,1422,1422,1422,0
20231208,170300,1502460359,1422,1422,1422,1422,0
20231208,170200,1502460359,1422,1422,1422,1422,0
20231208,170100,1502460359,1422,1422,1422,1422,0
20231208,170000,1502460359,1422,1422,1422,1422,0
20231208,165900,1502460359,1422,1422,1422,1422,0
20231208,165800,1502460359,1422,1422,1422,1422,0
20231208,165700,1502460359,1422,1422,1422,1422,0
20231208,165600,1502460359,1422,1422,1422,1422,0
20231208,165500,1502460359,1422,1422,1422,1422,13909
20231208,165400,1502460359,1422,1422,1422,1422,0
20231208,165300,1502460359,1422,1422,1422,1422,0
20231208,165200,1502460359,1422,1422,1422,1422,0
20231208,165100,1502460359,1422,1422,1422,1422,0
20231208,165000,1502460359,1422,1422,1422,1422,0
20231208,164900,1502460359,1422,1422,1422,1422,0
20231208,164800,1502460359,1422,1422,1422,1422,0
20231208,164700,1502460359,1422,1422,1422,1422,0
20231208,164600,1502460359,1422,1422,1422,1422,0
20231208,164500,1502460359,1422,1422,1422,1422,0
20231208,164400,1502460359,1422,1422,1422,1422,0
20231208,164300,1502460359,1422,1422,1422,1422,0
20231208,164200,1502460359,1422,1422,1422,1422,0
20231208,164100,1502460359,1422,1422,1422,1422,0
20231208,164000,1502460359,1422,1422,1422,1422,0
20231208,163900,1502460359,1422,1422,1422,1422,0
20231208,163800,1502460359,1422,1422,1422,1422,0
20231208,163700,1502460359,1422,1422,1422,1422,0
20231208,163600,1502460359,1422,1422,1422,1422,0
20231208,163500,1502460359,1422,1422,1422,1422,0
20231208,163400,1502460359,1422,1422,1422,1422,0
20231208,163300,1502460359,1422,1422,1422,1422,0
20231208,163200,1502460359,1422,1422,1422,1422,0
20231208,163100,1502460359,1422,1422,1422,1422,0
20231208,163000,1502460359,1422,1422,1422,1422,0
20231208,162900,1502460359,1422,1422,1422,1422,0
20231208,162800,1502460359,1422,1422,1422,1422,0
20231208,162700,1502460359,1422,1422,1422,1422,0
20231208,162600,1502460359,1422,1422,1422,1422,0
20231208,162500,1502460359,1422,1422,1422,1422,13909
20231208,162400,1502460359,1422,1422,1422,1422,0
20231208,162300,1502460359,1422,1422,1422,1422,0
20231208,162200,1502460359,1422,1422,1422,1422,0
20231208,162100,1502460359,1422,1422,1422,1422,0
20231208,162000,1502460359,1422,1422,1422,1422,0
20231208,161900,1502460359,1422,1422,1422,1422,0
20231208,161800,1502460359,1422,1422,1422,1422,0
20231208,161700,1502460359,1422,1422,1422,1422,0
20231208,161600,1502460359,1422,1422,1422,1422,0
20231208,161500,1502460359,1422,1422,1422,1422,0
20231208,161400,1502460359,1422,1422,1422,1422,0
20231208,161300,1502460359,1422,1422,1422,1422,0
20231208,161200,1502460359,1422,1422,1422,1422,0
20231208,161100,1502460359,1422,1422,1422,1422,0
20231208,161000,1502460359,1422,1422,1422,1422,0
20231208,160900,1502460359,1422,1422,1422,1422,0
20231208,160800,1502460359,1422,1422,1422,1422,0
20231208,160700,1502460359,1422,1422,1422,1422,0
20231208,160600,1502460359,1422,1422,1422,1422,0
20231208,160500,1502460359,1422,1422,1422,1422,0
20231208,160400,1502460359,1422,1422,1422,1422,0
20231208,160300,1502460359,1422,1422,1422,1422,0
20231208,160200,1502460359,1422,1422,1422,1422,0
20231208,160100,1502460359,1422,1422,1422,1422,0
20231208,160000,1502460359,1422,1422,1422,1422,0
20231208,155900,1502460359,1422,1422,1422,1422,0
20231208,155800,1502460359,1422,1422,1422,1422,0
20231208,155700,1502460359,1422,1422,1422,1422,0
20231208,155600,1502460359,1422,1422,1422,1422,0
20231208,155500,1502460359,1422,1422,1422,1422,13909
20231208,155400,1502460359,1422,1422,1422,1422,0
20231208,155300,1502460359,1422,1422,1422,1422,0
20231208,155200,1502460359,1422,1422,1422,1422,0
20231208,155100,1502460359,1422,1422,1422,1422,0
20231208,155000,1502460359,1422,1422,1422,1422,0
20231208,154900,1502460359,1422,1422,1422,1422,0
20231208,154800,1502460359,1422,1422,1422,1422,0
20231208,154700,1502460359,1422,1422,1422,1422,0
20231208,154600,1502460359,1422,1422,1422,1422,0
20231208,154500,1502460359,1422,1422,1422,1422,0
20231208,154400,1502460359,1422,1422,1422,1422,0
20231208,154300,1502460359,1422,1422,1422,1422,0
20231208,154200,1502460359,1422,1422,1422,1422,0
20231208,154100,1502460359,1422,1422,1422,1422,0
20231208,154000,1502460359,1422,1422,1422,1422,0
20231208,153900,1502460359,1422,1422,1422,1422,0
20231208,153800,1502460359,1422,1422,1422,1422,0
20231208,153700,1502460359,1422,1422,1422,1422,0
20231208,153600,1502460359,1422,1422,1422,1422,0
20231208,153500,1502460359,1422,1422,1422,1422,0
20231208,153400,1502460359,1422,1422,1422,1422,0
20231208,153300,1502460359,1422,1422,1422,1422,0
20231208,153200,1502460359,1422,1422,1422,1422,0
20231208,153100,1502460359,1422,1422,1422,1422,0
20231208,153000,1502460359,1422,1422,1422,1422,13909
20231208,152900,1482681761,1420,1420,1420,1420,0
20231208,152800,1482681761,1420,1420,1420,1420,0
20231208,152700,1482681761,1420,1420,1420,1420,0
20231208,152600,1482681761,1420,1420,1420,1420,0
20231208,152500,1482681761,1420,1420,1420,1420,0
20231208,152400,1482681761,1420,1420,1420,1420,0
20231208,152300,1482681761,1420,1420,1420,1420,0
20231208,152200,1482681761,1420,1420,1420,1420,0
20231208,152100,1482681761,1420,1420,1420,1420,0
20231208,152000,1482681761,1420,1420,1420,1420,0
20231208,151900,1482681761,1420,1419,1420,1419,348
20231208,151800,1482187944,1420,1423,1423,1419,2261
20231208,151700,1478976184,1425,1424,1425,1424,2173
20231208,151600,1475880322,1430,1421,1430,1420,3407
20231208,151500,1471017163,1422,1422,1422,1415,5095
20231208,151400,1463805153,1422,1419,1422,1415,9585
20231208,151300,1450219819,1416,1416,1416,1415,5494
20231208,151200,1442444237,1416,1421,1425,1416,5943
20231208,151100,1433995273,1422,1429,1430,1422,7899
20231208,151000,1422723226,1430,1430,1436,1430,8373
20231208,150900,1410749161,1436,1431,1436,1430,862
20231208,150800,1409515891,1431,1430,1438,1430,16948
20231208,150700,1385234587,1432,1429,1432,1425,11098
20231208,150600,1369367869,1423,1430,1433,1421,6374
20231208,150500,1360267069,1430,1416,1430,1415,3053
20231208,150400,1355942430,1416,1418,1418,1416,2276
20231208,150300,1352715869,1418,1424,1424,1418,6067
20231208,150200,1344094453,1430,1423,1430,1420,14893
20231208,150100,1322923723,1434,1432,1434,1422,5755
20231208,150000,1314701810,1432,1436,1438,1432,2467
20231208,145900,1311160619,1436,1438,1442,1435,26622
20231208,145800,1272905801,1438,1438,1442,1435,13571
20231208,145700,1253385674,1438,1432,1438,1430,8237
20231208,145600,1241578985,1432,1427,1435,1427,19304
20231208,145500,1213997525,1427,1422,1429,1422,3852
20231208,145400,1208504713,1421,1425,1440,1421,25465
20231208,145300,1172044319,1420,1415,1429,1415,8062
20231208,145200,1160600780,1415,1410,1415,1410,5421
20231208,145100,1152932820,1412,1403,1415,1396,3722
20231208,145000,1147702549,1403,1395,1409,1395,55163
20231208,144900,1070476199,1395,1395,1397,1395,2888
20231208,144800,1066443971,1397,1386,1397,1386,24579
20231208,144700,1032301888,1386,1384,1386,1384,2750
20231208,144600,1028493138,1385,1382,1385,1382,5849
20231208,144500,1020400041,1383,1385,1386,1382,11845
20231208,144400,1004003626,1386,1390,1390,1386,1197
20231208,144300,1002341541,1390,1391,1392,1384,7072
20231208,144200,992521615,1391,1392,1396,1391,2320
20231208,144100,989291734,1392,1390,1398,1390,5620
20231208,144000,981446968,1390,1387,1390,1386,17318
20231208,143900,957412784,1386,1386,1388,1385,13915
20231208,143800,938113794,1387,1383,1387,1383,7129
20231208,143700,928231145,1383,1369,1388,1369,71847
20231208,143600,829196538,1368,1366,1369,1366,3221
20231208,143500,824791044,1363,1368,1369,1363,2651
20231208,143400,821168331,1369,1363,1369,1363,11174
20231208,143300,805882582,1365,1366,1367,1362,4228
20231208,143200,800110228,1367,1368,1368,1367,5
20231208,143100,800103389,1370,1360,1370,1360,5454
20231208,143000,792655065,1360,1365,1369,1360,13134
20231208,142900,774734122,1364,1370,1370,1363,12314
20231208,142800,757919642,1371,1352,1371,1352,31087
20231208,142700,715609904,1352,1352,1353,1352,603
20231208,142600,714794647,1353,1349,1353,1349,15809
20231208,142500,693435246,1349,1350,1350,1335,9637
20231208,142400,680495269,1350,1348,1353,1347,37922
20231208,142300,629285337,1348,1340,1349,1340,19388
20231208,142200,603181886,1340,1309,1340,1309,44478
20231208,142100,544391496,1308,1308,1308,1308,325
20231208,142000,543966396,1308,1309,1309,1308,117
20231208,141900,543813327,1309,1309,1309,1309,909
20231208,141800,542623446,1309,1309,1309,1309,0
20231208,141700,542623446,1309,1310,1310,1309,516
20231208,141600,541947586,1310,1310,1310,1310,0
20231208,141500,541947586,1310,1310,1310,1310,50
20231208,141400,541882086,1310,1310,1310,1310,9
20231208,141300,541870296,1310,1310,1310,1310,50
20231208,141200,541804796,1309,1309,1309,1309,0
20231208,141100,541804796,1309,1310,1310,1309,204
20231208,141000,541537756,1310,1310,1310,1310,40
20231208,140900,541485356,1309,1309,1309,1309,58
20231208,140800,541409434,1309,1309,1309,1309,118
20231208,140700,541254972,1309,1309,1309,1309,1107
20231208,140600,539805909,1312,1312,1312,1312,0
20231208,140500,539805909,1312,1312,1312,1312,0
20231208,140400,539805909,1312,1312,1312,1312,0
20231208,140300,539805909,1312,1312,1312,1312,21
20231208,140200,539778357,1309,1309,1309,1309,941
20231208,140100,538546588,1309,1306,1309,1306,7311
20231208,140000,528997418,1305,1304,1305,1304,2293
20231208,135900,526005709,1305,1307,1307,1305,606
20231208,135800,525214443,1307,1307,1307,1307,209
20231208,135700,524941280,1307,1307,1307,1307,930
20231208,135600,523725770,1306,1307,1307,1306,247
20231208,135500,523403135,1307,1304,1307,1304,105
20231208,135400,523266200,1301,1306,1309,1301,15023
20231208,135300,503699248,1305,1305,1305,1305,105
20231208,135200,503562223,1305,1310,1310,1305,10000
20231208,135100,490498848,1315,1315,1315,1315,77
20231208,135000,490397593,1315,1315,1315,1315,100
20231208,134900,490266093,1315,1315,1315,1315,0
20231208,134800,490266093,1315,1315,1315,1315,0
20231208,134700,490266093,1315,1315,1315,1315,0
20231208,134600,490266093,1315,1315,1315,1315,10
20231208,134500,490252943,1315,1310,1315,1310,3
20231208,134400,490249008,1310,1312,1312,1310,3918
20231208,134300,485115931,1312,1313,1313,1312,1446
20231208,134200,483218761,1313,1313,1313,1313,47
20231208,134100,483157050,1316,1316,1316,1316,0
20231208,134000,483157050,1316,1316,1316,1315,1292
20231208,133900,481458065,1316,1316,1316,1316,1996
20231208,133800,478831329,1316,1316,1316,1316,50
20231208,133700,478765529,1316,1316,1316,1316,10
20231208,133600,478752369,1316,1316,1316,1316,25
20231208,133500,478719469,1315,1315,1315,1315,131
20231208,133400,478547204,1315,1315,1315,1315,131
20231208,133300,478374939,1315,1315,1315,1315,171
20231208,133200,478150074,1315,1315,1315,1315,1145
20231208,133100,476644399,1316,1316,1316,1316,0
20231208,133000,476644399,1316,1316,1316,1316,1
20231208,132900,476643083,1316,1316,1316,1316,0
20231208,132800,476643083,1316,1316,1316,1316,0
20231208,132700,476643083,1316,1316,1316,1316,0
20231208,132600,476643083,1316,1315,1316,1315,106
20231208,132500,476503672,1315,1315,1315,1315,0
20231208,132400,476503672,1315,1315,1315,1315,0
20231208,132300,476503672,1315,1315,1315,1315,0
20231208,132200,476503672,1315,1315,1315,1315,200
20231208,132100,476240672,1315,1310,1315,1310,501
20231208,132000,475584357,1310,1315,1315,1310,1010
20231208,131900,474260534,1316,1316,1316,1316,0
20231208,131800,474260534,1316,1316,1316,1316,3
20231208,131700,474256586,1311,1312,1312,1311,2000
20231208,131600,471634435,1312,1313,1313,1312,1342
20231208,131500,469873181,1316,1316,1316,1316,1
20231208,131400,469871865,1315,1315,1315,1315,8
20231208,131300,469861345,1315,1315,1315,1315,139
20231208,131200,469678560,1315,1315,1315,1315,1233
20231208,131100,468057165,1315,1315,1315,1315,1406
20231208,131000,466208275,1315,1315,1315,1315,437
20231208,130900,465633620,1315,1315,1315,1315,0
20231208,130800,465633620,1315,1315,1315,1315,1
20231208,130700,465632305,1312,1312,1312,1312,0
20231208,130600,465632305,1312,1312,1312,1312,0
20231208,130500,465632305,1312,1312,1312,1312,0
20231208,130400,465632305,1312,1312,1312,1312,0
20231208,130300,465632305,1312,1314,1314,1312,1660
20231208,130200,463452829,1315,1315,1315,1315,100
20231208,130100,463321329,1315,1315,1315,1315,12
20231208,130000,463305549,1315,1315,1315,1315,0
20231208,125900,463305549,1315,1314,1315,1314,453
20231208,125800,462710107,1314,1314,1314,1314,54
20231208,125700,462639151,1314,1314,1314,1314,646
20231208,125600,461790307,1314,1314,1314,1314,5
20231208,125500,461783737,1316,1314,1316,1314,4109
20231208,125400,456384506,1313,1313,1313,1313,794
20231208,125300,455341984,1311,1311,1311,1311,0
20231208,125200,455341984,1311,1311,1311,1310,481
20231208,125100,454711538,1312,1313,1313,1312,115
20231208,125000,454560558,1313,1313,1313,1313,0
20231208,124900,454560558,1313,1313,1313,1313,5
20231208,124800,454553993,1313,1313,1313,1313,1
20231208,124700,454552680,1312,1312,1312,1312,0
20231208,124600,454552680,1312,1313,1313,1312,300
20231208,124500,454158980,1312,1312,1312,1312,20
20231208,124400,454132740,1313,1313,1313,1313,145
20231208,124300,453942355,1314,1314,1314,1314,0
20231208,124200,453942355,1314,1314,1314,1314,3
20231208,124100,453938413,1314,1314,1314,1314,0
20231208,124000,453938413,1314,1314,1314,1314,1
20231208,123900,453937099,1313,1313,1314,1313,929
20231208,123800,452716942,1313,1313,1313,1313,0
20231208,123700,452716942,1313,1313,1313,1313,6
20231208,123600,452709064,1307,1307,1307,1307,0
20231208,123500,452709064,1307,1312,1312,1307,1200
20231208,123400,451138990,1314,1314,1314,1314,0
20231208,123300,451138990,1314,1312,1314,1312,658
20231208,123200,450274694,1312,1315,1315,1312,981
20231208,123100,448986131,1317,1317,1317,1317,0
20231208,123000,448986131,1317,1317,1317,1317,0
20231208,122900,448986131,1317,1316,1317,1316,1000
20231208,122800,447669132,1313,1313,1313,1313,19
20231208,122700,447644185,1317,1317,1317,1316,821
20231208,122600,446562929,1317,1317,1317,1317,100
20231208,122500,446431229,1317,1317,1317,1317,0
20231208,122400,446431229,1317,1317,1317,1317,0
20231208,122300,446431229,1317,1316,1317,1316,863
20231208,122200,445294668,1308,1308,1308,1308,0
20231208,122100,445294668,1308,1308,1308,1308,0
20231208,122000,445294668,1308,1308,1308,1308,10
20231208,121900,445281588,1317,1317,1317,1317,0
20231208,121800,445281588,1317,1317,1317,1317,0
20231208,121700,445281588,1317,1317,1317,1317,11
20231208,121600,445267101,1317,1317,1317,1317,100
20231208,121500,445135401,1318,1317,1319,1317,3832
20231208,121400,440084857,1319,1319,1319,1319,1
20231208,121300,440083538,1305,1319,1319,1305,8679
20231208,121200,428702272,1319,1319,1319,1319,2100
20231208,121100,425932372,1320,1320,1320,1320,800
20231208,121000,424876372,1320,1317,1320,1317,3883
20231208,120900,419756892,1318,1318,1318,1318,0
20231208,120800,419756892,1318,1318,1318,1318,0
20231208,120700,419756892,1318,1318,1318,1318,0
20231208,120600,419756892,1318,1312,1318,1312,501
20231208,120500,419096877,1316,1316,1316,1316,507
20231208,120400,418429665,1316,1316,1316,1316,14
20231208,120300,418411241,1310,1310,1310,1310,0
20231208,120200,418411241,1310,1310,1310,1310,0
20231208,120100,418411241,1310,1310,1310,1310,0
20231208,120000,418411241,1310,1310,1310,1310,0
20231208,115900,418411241,1310,1310,1310,1310,0
20231208,115800,418411241,1310,1310,1310,1310,0
20231208,115700,418411241,1310,1310,1310,1310,0
20231208,115600,418411241,1310,1310,1310,1310,3888
20231208,115500,413317961,1311,1311,1311,1311,0
20231208,115400,413317961,1311,1314,1314,1311,93
20231208,115300,413196032,1310,1311,1312,1310,1512
20231208,115200,411213818,1311,1311,1311,1311,157
20231208,115100,411007991,1310,1310,1310,1310,0
20231208,115000,411007991,1310,1317,1317,1310,17058
20231208,114900,388639585,1318,1318,1318,1318,28
20231208,114800,388602681,1318,1318,1318,1318,0
20231208,114700,388602681,1318,1318,1318,1318,10
20231208,114600,388589501,1315,1315,1315,1315,0
20231208,114500,388589501,1315,1317,1317,1315,5628
20231208,114400,381180649,1317,1317,1317,1317,63
20231208,114300,381097678,1319,1319,1319,1319,898
20231208,114200,379913216,1319,1319,1319,1319,1
20231208,114100,379911897,1318,1318,1318,1318,0
20231208,114000,379911897,1318,1318,1318,1318,0
20231208,113900,379911897,1318,1318,1318,1318,0
20231208,113800,379911897,1318,1318,1318,1318,0
20231208,113700,379911897,1318,1318,1318,1318,0
20231208,113600,379911897,1318,1318,1318,1318,0
20231208,113500,379911897,1318,1318,1318,1318,0
20231208,113400,379911897,1318,1318,1318,1318,952
20231208,113300,378657161,1319,1319,1319,1319,0
20231208,113200,378657161,1319,1319,1319,1319,0
20231208,113100,378657161,1319,1319,1319,1319,0
20231208,113000,378657161,1319,1319,1319,1319,0
20231208,112900,378657161,1319,1319,1319,1319,0
20231208,112800,378657161,1319,1319,1319,1319,1
20231208,112700,378655842,1318,1318,1318,1318,1
20231208,112600,378654524,1318,1318,1318,1318,4
20231208,112500,378649252,1315,1317,1319,1315,2132
20231208,112400,375845242,1316,1316,1316,1316,0
20231208,112300,375845242,1316,1316,1316,1316,0
20231208,112200,375845242,1316,1320,1320,1316,3687
20231208,112100,370991927,1320,1320,1320,1320,501
20231208,112000,370330607,1320,1320,1320,1320,600
20231208,111900,369538607,1320,1320,1320,1320,0
20231208,111800,369538607,1320,1320,1320,1320,0
20231208,111700,369538607,1320,1320,1320,1320,0
20231208,111600,369538607,1320,1320,1320,1320,0
20231208,111500,369538607,1320,1320,1320,1320,2230
20231208,111400,366595007,1320,1318,1320,1318,10
20231208,111300,366581825,1318,1320,1320,1318,2887
20231208,111200,362775487,1320,1322,1322,1320,353
20231208,111100,362309233,1321,1321,1321,1321,0
20231208,111000,362309233,1321,1321,1321,1321,0
20231208,110900,362309233,1321,1321,1321,1321,0
20231208,110800,362309233,1321,1321,1321,1321,1
20231208,110700,362307912,1321,1321,1321,1321,200
20231208,110600,362043712,1326,1326,1326,1326,0
20231208,110500,362043712,1326,1326,1326,1326,0
20231208,110400,362043712,1326,1325,1326,1325,67
20231208,110300,361954936,1325,1325,1325,1325,0
20231208,110200,361954936,1325,1325,1325,1325,20
20231208,110100,361928436,1326,1326,1326,1326,1
20231208,110000,361927110,1318,1318,1318,1318,0
20231208,105900,361927110,1318,1318,1318,1318,0
20231208,105800,361927110,1318,1318,1318,1318,0
20231208,105700,361927110,1318,1318,1318,1318,0
20231208,105600,361927110,1318,1318,1318,1318,0
20231208,105500,361927110,1318,1319,1319,1318,1000
20231208,105400,360608194,1319,1319,1319,1319,0
20231208,105300,360608194,1319,1319,1319,1319,2999
20231208,105200,356652513,1319,1322,1322,1319,30000
20231208,105100,317054292,1330,1330,1330,1330,503
20231208,105000,316385302,1321,1321,1321,1321,0
20231208,104900,316385302,1321,1326,1326,1321,4434
20231208,104800,310520164,1331,1331,1331,1331,0
20231208,104700,310520164,1331,1331,1331,1331,0
20231208,104600,310520164,1331,1331,1331,1331,2
20231208,104500,310517502,1332,1332,1332,1332,0
20231208,104400,310517502,1332,1332,1332,1332,0
20231208,104300,310517502,1332,1332,1332,1332,0
20231208,104200,310517502,1332,1327,1332,1327,30
20231208,104100,310477687,1326,1326,1326,1326,0
20231208,104000,310477687,1326,1326,1326,1326,0
20231208,103900,310477687,1326,1326,1326,1326,0
20231208,103800,310477687,1326,1326,1326,1326,0
20231208,103700,310477687,1326,1326,1326,1326,0
20231208,103600,310477687,1326,1326,1326,1326,31
20231208,103500,310436581,1327,1327,1327,1327,30
20231208,103400,310396771,1327,1327,1327,1327,0
20231208,103300,310396771,1327,1328,1328,1327,75
20231208,103200,310297223,1330,1330,1330,1330,0
20231208,103100,310297223,1330,1330,1330,1330,0
20231208,103000,310297223,1330,1330,1330,1330,0
20231208,102900,310297223,1330,1330,1330,1330,0
20231208,102800,310297223,1330,1330,1330,1330,4
20231208,102700,310291903,1330,1329,1330,1329,500
20231208,102600,309627003,1330,1325,1330,1325,1508
20231208,102500,307623571,1325,1325,1325,1325,44
20231208,102400,307565271,1320,1320,1320,1320,0
20231208,102300,307565271,1320,1321,1321,1320,1000
20231208,102200,306244809,1321,1321,1321,1321,232
20231208,102100,305938337,1320,1326,1326,1320,358
20231208,102000,305465555,1320,1320,1320,1320,0
20231208,101900,305465555,1320,1322,1322,1320,15000
20231208,101800,285648687,1325,1325,1325,1325,36
20231208,101700,285600987,1330,1329,1330,1320,15036
20231208,101600,265729585,1323,1327,1328,1323,21951
20231208,101500,236636335,1328,1328,1328,1328,100
20231208,101400,236503535,1327,1327,1327,1327,61
20231208,101300,236422588,1327,1327,1327,1327,71
20231208,101200,236328371,1327,1327,1327,1327,118
20231208,101100,236171785,1326,1326,1326,1326,7
20231208,101000,236162503,1326,1326,1326,1326,4
20231208,100900,236157199,1326,1326,1326,1326,1
20231208,100800,236155873,1326,1326,1327,1326,4223
20231208,100700,230556054,1322,1324,1324,1321,7673
20231208,100600,220413254,1326,1326,1326,1323,2849
20231208,100500,216636221,1326,1335,1335,1326,6563
20231208,100400,207920920,1329,1330,1330,1329,698
20231208,100300,206992594,1330,1330,1330,1330,0
20231208,100200,206992594,1330,1335,1335,1329,17837
20231208,100100,183256656,1343,1342,1343,1342,6972
20231208,100000,173893459,1343,1343,1343,1343,10
20231208,095900,173880029,1343,1343,1343,1343,67
20231208,095800,173790048,1344,1344,1344,1344,0
20231208,095700,173790048,1344,1333,1344,1333,273
20231208,095600,173426128,1349,1347,1349,1347,2000
20231208,095500,170728904,1349,1332,1349,1330,8705
20231208,095400,159101620,1332,1332,1332,1331,1196
20231208,095300,157509462,1332,1333,1336,1332,10237
20231208,095200,143865270,1333,1334,1334,1333,2477
20231208,095100,140562354,1335,1334,1335,1333,250
20231208,095000,140228982,1335,1335,1335,1335,392
20231208,094900,139705662,1335,1339,1339,1335,10000
20231208,094800,126348566,1339,1340,1340,1339,269
20231208,094700,125988112,1340,1347,1348,1340,1104
20231208,094600,124501529,1348,1346,1348,1346,7
20231208,094500,124492105,1348,1348,1348,1348,1
20231208,094400,124490757,1346,1346,1346,1346,0
20231208,094300,124490757,1346,1348,1348,1346,1232
20231208,094200,122830321,1339,1343,1343,1339,3044
20231208,094100,118752300,1347,1347,1347,1347,200
20231208,094000,118482900,1347,1350,1350,1347,8865
20231208,093900,106515165,1350,1350,1350,1350,11
20231208,093800,106500315,1350,1348,1350,1344,7301
20231208,093700,96659823,1348,1347,1348,1347,25
20231208,093600,96626138,1347,1348,1348,1347,725
20231208,093500,95649538,1347,1347,1347,1347,1500
20231208,093400,93629038,1347,1347,1347,1347,3
20231208,093300,93624997,1347,1347,1347,1347,102
20231208,093200,93487603,1347,1347,1347,1347,160
20231208,093100,93272083,1347,1347,1347,1347,351
20231208,093000,92799286,1347,1344,1347,1344,43
20231208,092900,92741440,1344,1347,1348,1344,5010
20231208,092800,85988588,1348,1343,1348,1343,9745
20231208,092700,72878507,1345,1345,1345,1345,3
20231208,092600,72874472,1345,1337,1345,1337,4430
20231208,092500,66931766,1337,1337,1337,1337,300
20231208,092400,66530666,1337,1337,1337,1337,0
20231208,092300,66530666,1337,1334,1337,1333,149
20231208,092200,66331601,1334,1334,1334,1334,1
20231208,092100,66330267,1334,1334,1334,1334,303
20231208,092000,65926065,1330,1330,1330,1330,1435
20231208,091900,64017515,1330,1331,1331,1329,5890
20231208,091800,56184894,1332,1334,1334,1332,18
20231208,091700,56160903,1334,1334,1334,1334,10
20231208,091600,56147563,1334,1334,1334,1334,120
20231208,091500,55987483,1338,1338,1338,1338,1
20231208,091400,55986145,1331,1331,1331,1331,0
20231208,091300,55986145,1331,1331,1331,1331,158
20231208,091200,55775847,1330,1332,1332,1330,6000
20231208,091100,47794531,1343,1343,1343,1343,7
20231208,091000,47785130,1336,1336,1336,1330,5512
20231208,090900,40446078,1334,1335,1335,1334,2592
20231208,090800,36988345,1334,1335,1335,1334,196
20231208,090700,36726866,1339,1340,1340,1339,150
20231208,090600,36525916,1349,1340,1349,1332,8089
20231208,090500,25702015,1340,1341,1341,1335,14264
20231208,090400,6606035,1341,1341,1341,1341,1000
20231208,090300,5265035,1349,1349,1349,1349,1
20231208,090200,5263686,1340,1341,1341,1340,1000
20231208,090100,3923684,1340,1340,1340,1340,0
20231208,090000,3923684,1340,1350,1350,1340,2915