stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185700,528336910,1658,1658,1658,1658,5005
20231208,185600,528336910,1658,1658,1658,1658,0
20231208,185500,528336910,1658,1658,1658,1658,0
20231208,185400,528336910,1658,1658,1658,1658,0
20231208,185300,528336910,1658,1658,1658,1658,0
20231208,185200,528336910,1658,1658,1658,1658,0
20231208,185100,528336910,1658,1658,1658,1658,0
20231208,185000,528336910,1658,1658,1658,1658,0
20231208,184900,528336910,1658,1658,1658,1658,0
20231208,184800,528336910,1658,1658,1658,1658,0
20231208,184700,528336910,1658,1658,1658,1658,0
20231208,184600,528336910,1658,1658,1658,1658,0
20231208,184500,528336910,1658,1658,1658,1658,0
20231208,184400,528336910,1658,1658,1658,1658,0
20231208,184300,528336910,1658,1658,1658,1658,0
20231208,184200,528336910,1658,1658,1658,1658,0
20231208,184100,528336910,1658,1658,1658,1658,0
20231208,184000,528336910,1658,1658,1658,1658,0
20231208,183900,528336910,1658,1658,1658,1658,0
20231208,183800,528336910,1658,1658,1658,1658,0
20231208,183700,528336910,1658,1658,1658,1658,0
20231208,183600,528336910,1658,1658,1658,1658,0
20231208,183500,528336910,1658,1658,1658,1658,0
20231208,183400,528336910,1658,1658,1658,1658,0
20231208,183300,528336910,1658,1658,1658,1658,0
20231208,183200,528336910,1658,1658,1658,1658,0
20231208,183100,528336910,1658,1658,1658,1658,0
20231208,183000,528336910,1658,1658,1658,1658,0
20231208,182900,528336910,1658,1658,1658,1658,0
20231208,182800,528336910,1658,1658,1658,1658,0
20231208,182700,528336910,1658,1658,1658,1658,5005
20231208,182600,528336910,1658,1658,1658,1658,0
20231208,182500,528336910,1658,1658,1658,1658,0
20231208,182400,528336910,1658,1658,1658,1658,0
20231208,182300,528336910,1658,1658,1658,1658,0
20231208,182200,528336910,1658,1658,1658,1658,0
20231208,182100,528336910,1658,1658,1658,1658,0
20231208,182000,528336910,1658,1658,1658,1658,0
20231208,181900,528336910,1658,1658,1658,1658,0
20231208,181800,528336910,1658,1658,1658,1658,0
20231208,181700,528336910,1658,1658,1658,1658,0
20231208,181600,528336910,1658,1658,1658,1658,0
20231208,181500,528336910,1658,1658,1658,1658,0
20231208,181400,528336910,1658,1658,1658,1658,0
20231208,181300,528336910,1658,1658,1658,1658,0
20231208,181200,528336910,1658,1658,1658,1658,0
20231208,181100,528336910,1658,1658,1658,1658,0
20231208,181000,528336910,1658,1658,1658,1658,0
20231208,180900,528336910,1658,1658,1658,1658,0
20231208,180800,528336910,1658,1658,1658,1658,0
20231208,180700,528336910,1658,1658,1658,1658,0
20231208,180600,528336910,1658,1658,1658,1658,0
20231208,180500,528336910,1658,1658,1658,1658,0
20231208,180400,528336910,1658,1658,1658,1658,0
20231208,180300,528336910,1658,1658,1658,1658,0
20231208,180200,528336910,1658,1658,1658,1658,0
20231208,180100,528336910,1658,1658,1658,1658,0
20231208,180000,528336910,1658,1658,1658,1658,0
20231208,175900,528336910,1658,1658,1658,1658,0
20231208,175800,528336910,1658,1658,1658,1658,0
20231208,175700,528336910,1658,1658,1658,1658,5005
20231208,175600,528336910,1658,1658,1658,1658,0
20231208,175500,528336910,1658,1658,1658,1658,0
20231208,175400,528336910,1658,1658,1658,1658,0
20231208,175300,528336910,1658,1658,1658,1658,0
20231208,175200,528336910,1658,1658,1658,1658,0
20231208,175100,528336910,1658,1658,1658,1658,0
20231208,175000,528336910,1658,1658,1658,1658,0
20231208,174900,528336910,1658,1658,1658,1658,0
20231208,174800,528336910,1658,1658,1658,1658,0
20231208,174700,528336910,1658,1658,1658,1658,0
20231208,174600,528336910,1658,1658,1658,1658,0
20231208,174500,528336910,1658,1658,1658,1658,0
20231208,174400,528336910,1658,1658,1658,1658,0
20231208,174300,528336910,1658,1658,1658,1658,0
20231208,174200,528336910,1658,1658,1658,1658,0
20231208,174100,528336910,1658,1658,1658,1658,0
20231208,174000,528336910,1658,1658,1658,1658,0
20231208,173900,528336910,1658,1658,1658,1658,0
20231208,173800,528336910,1658,1658,1658,1658,0
20231208,173700,528336910,1658,1658,1658,1658,0
20231208,173600,528336910,1658,1658,1658,1658,0
20231208,173500,528336910,1658,1658,1658,1658,0
20231208,173400,528336910,1658,1658,1658,1658,0
20231208,173300,528336910,1658,1658,1658,1658,0
20231208,173200,528336910,1658,1658,1658,1658,0
20231208,173100,528336910,1658,1658,1658,1658,0
20231208,173000,528336910,1658,1658,1658,1658,0
20231208,172900,528336910,1658,1658,1658,1658,0
20231208,172800,528336910,1658,1658,1658,1658,0
20231208,172700,528336910,1658,1658,1658,1658,5005
20231208,172600,528336910,1658,1658,1658,1658,0
20231208,172500,528336910,1658,1658,1658,1658,0
20231208,172400,528336910,1658,1658,1658,1658,0
20231208,172300,528336910,1658,1658,1658,1658,0
20231208,172200,528336910,1658,1658,1658,1658,0
20231208,172100,528336910,1658,1658,1658,1658,0
20231208,172000,528336910,1658,1658,1658,1658,0
20231208,171900,528336910,1658,1658,1658,1658,0
20231208,171800,528336910,1658,1658,1658,1658,0
20231208,171700,528336910,1658,1658,1658,1658,0
20231208,171600,528336910,1658,1658,1658,1658,0
20231208,171500,528336910,1658,1658,1658,1658,0
20231208,171400,528336910,1658,1658,1658,1658,0
20231208,171300,528336910,1658,1658,1658,1658,0
20231208,171200,528336910,1658,1658,1658,1658,0
20231208,171100,528336910,1658,1658,1658,1658,0
20231208,171000,528336910,1658,1658,1658,1658,0
20231208,170900,528336910,1658,1658,1658,1658,0
20231208,170800,528336910,1658,1658,1658,1658,0
20231208,170700,528336910,1658,1658,1658,1658,0
20231208,170600,528336910,1658,1658,1658,1658,0
20231208,170500,528336910,1658,1658,1658,1658,0
20231208,170400,528336910,1658,1658,1658,1658,0
20231208,170300,528336910,1658,1658,1658,1658,0
20231208,170200,528336910,1658,1658,1658,1658,0
20231208,170100,528336910,1658,1658,1658,1658,0
20231208,170000,528336910,1658,1658,1658,1658,0
20231208,165900,528336910,1658,1658,1658,1658,0
20231208,165800,528336910,1658,1658,1658,1658,0
20231208,165700,528336910,1658,1658,1658,1658,5005
20231208,165600,528336910,1658,1658,1658,1658,0
20231208,165500,528336910,1658,1658,1658,1658,0
20231208,165400,528336910,1658,1658,1658,1658,0
20231208,165300,528336910,1658,1658,1658,1658,0
20231208,165200,528336910,1658,1658,1658,1658,0
20231208,165100,528336910,1658,1658,1658,1658,0
20231208,165000,528336910,1658,1658,1658,1658,0
20231208,164900,528336910,1658,1658,1658,1658,0
20231208,164800,528336910,1658,1658,1658,1658,0
20231208,164700,528336910,1658,1658,1658,1658,0
20231208,164600,528336910,1658,1658,1658,1658,0
20231208,164500,528336910,1658,1658,1658,1658,0
20231208,164400,528336910,1658,1658,1658,1658,0
20231208,164300,528336910,1658,1658,1658,1658,0
20231208,164200,528336910,1658,1658,1658,1658,0
20231208,164100,528336910,1658,1658,1658,1658,0
20231208,164000,528336910,1658,1658,1658,1658,0
20231208,163900,528336910,1658,1658,1658,1658,0
20231208,163800,528336910,1658,1658,1658,1658,0
20231208,163700,528336910,1658,1658,1658,1658,0
20231208,163600,528336910,1658,1658,1658,1658,0
20231208,163500,528336910,1658,1658,1658,1658,0
20231208,163400,528336910,1658,1658,1658,1658,0
20231208,163300,528336910,1658,1658,1658,1658,0
20231208,163200,528336910,1658,1658,1658,1658,0
20231208,163100,528336910,1658,1658,1658,1658,0
20231208,163000,528336910,1658,1658,1658,1658,0
20231208,162900,528336910,1658,1658,1658,1658,0
20231208,162800,528336910,1658,1658,1658,1658,0
20231208,162700,528336910,1658,1658,1658,1658,5005
20231208,162600,528336910,1658,1658,1658,1658,0
20231208,162500,528336910,1658,1658,1658,1658,0
20231208,162400,528336910,1658,1658,1658,1658,0
20231208,162300,528336910,1658,1658,1658,1658,0
20231208,162200,528336910,1658,1658,1658,1658,0
20231208,162100,528336910,1658,1658,1658,1658,0
20231208,162000,528336910,1658,1658,1658,1658,0
20231208,161900,528336910,1658,1658,1658,1658,0
20231208,161800,528336910,1658,1658,1658,1658,0
20231208,161700,528336910,1658,1658,1658,1658,0
20231208,161600,528336910,1658,1658,1658,1658,0
20231208,161500,528336910,1658,1658,1658,1658,0
20231208,161400,528336910,1658,1658,1658,1658,0
20231208,161300,528336910,1658,1658,1658,1658,0
20231208,161200,528336910,1658,1658,1658,1658,0
20231208,161100,528336910,1658,1658,1658,1658,0
20231208,161000,528336910,1658,1658,1658,1658,0
20231208,160900,528336910,1658,1658,1658,1658,0
20231208,160800,528336910,1658,1658,1658,1658,0
20231208,160700,528336910,1658,1658,1658,1658,0
20231208,160600,528336910,1658,1658,1658,1658,0
20231208,160500,528336910,1658,1658,1658,1658,0
20231208,160400,528336910,1658,1658,1658,1658,0
20231208,160300,528336910,1658,1658,1658,1658,0
20231208,160200,528336910,1658,1658,1658,1658,0
20231208,160100,528336910,1658,1658,1658,1658,0
20231208,160000,528336910,1658,1658,1658,1658,0
20231208,155900,528336910,1658,1658,1658,1658,0
20231208,155800,528336910,1658,1658,1658,1658,0
20231208,155700,528336910,1658,1658,1658,1658,5005
20231208,155600,528336910,1658,1658,1658,1658,0
20231208,155500,528336910,1658,1658,1658,1658,0
20231208,155400,528336910,1658,1658,1658,1658,0
20231208,155300,528336910,1658,1658,1658,1658,0
20231208,155200,528336910,1658,1658,1658,1658,0
20231208,155100,528336910,1658,1658,1658,1658,0
20231208,155000,528336910,1658,1658,1658,1658,0
20231208,154900,528336910,1658,1658,1658,1658,0
20231208,154800,528336910,1658,1658,1658,1658,0
20231208,154700,528336910,1658,1658,1658,1658,0
20231208,154600,528336910,1658,1658,1658,1658,0
20231208,154500,528336910,1658,1658,1658,1658,0
20231208,154400,528336910,1658,1658,1658,1658,0
20231208,154300,528336910,1658,1658,1658,1658,0
20231208,154200,528336910,1658,1658,1658,1658,0
20231208,154100,528336910,1658,1658,1658,1658,0
20231208,154000,528336910,1658,1658,1658,1658,0
20231208,153900,528336910,1658,1658,1658,1658,0
20231208,153800,528336910,1658,1658,1658,1658,0
20231208,153700,528336910,1658,1658,1658,1658,0
20231208,153600,528336910,1658,1658,1658,1658,0
20231208,153500,528336910,1658,1658,1658,1658,0
20231208,153400,528336910,1658,1658,1658,1658,0
20231208,153300,528336910,1658,1658,1658,1658,0
20231208,153200,528336910,1658,1658,1658,1658,0
20231208,153100,528336910,1658,1658,1658,1658,0
20231208,153000,528336910,1658,1658,1658,1658,5005
20231208,152900,520038620,1650,1650,1650,1650,0
20231208,152800,520038620,1650,1650,1650,1650,0
20231208,152700,520038620,1650,1650,1650,1650,0
20231208,152600,520038620,1650,1650,1650,1650,0
20231208,152500,520038620,1650,1650,1650,1650,0
20231208,152400,520038620,1650,1650,1650,1650,0
20231208,152300,520038620,1650,1650,1650,1650,0
20231208,152200,520038620,1650,1650,1650,1650,0
20231208,152100,520038620,1650,1650,1650,1650,0
20231208,152000,520038620,1650,1650,1650,1650,0
20231208,151900,520038620,1650,1650,1650,1650,0
20231208,151800,520038620,1650,1650,1650,1650,0
20231208,151700,520038620,1650,1650,1650,1650,1
20231208,151600,520036970,1657,1657,1657,1657,0
20231208,151500,520036970,1657,1654,1657,1654,3041
20231208,151400,514999164,1654,1654,1654,1654,36
20231208,151300,514939620,1654,1654,1654,1654,0
20231208,151200,514939620,1654,1654,1654,1654,6
20231208,151100,514929696,1648,1648,1648,1648,0
20231208,151000,514929696,1648,1654,1654,1648,73
20231208,150900,514808960,1654,1654,1654,1654,100
20231208,150800,514643560,1655,1655,1655,1655,0
20231208,150700,514643560,1655,1655,1655,1655,0
20231208,150600,514643560,1655,1655,1655,1655,2
20231208,150500,514640250,1653,1653,1653,1653,0
20231208,150400,514640250,1653,1653,1653,1653,0
20231208,150300,514640250,1653,1653,1653,1653,9
20231208,150200,514625373,1653,1653,1653,1653,0
20231208,150100,514625373,1653,1653,1653,1653,0
20231208,150000,514625373,1653,1653,1653,1653,110
20231208,145900,514443543,1653,1653,1653,1653,0
20231208,145800,514443543,1653,1653,1653,1653,0
20231208,145700,514443543,1653,1653,1653,1653,0
20231208,145600,514443543,1653,1653,1653,1653,90
20231208,145500,514294773,1647,1647,1647,1647,0
20231208,145400,514294773,1647,1647,1647,1647,0
20231208,145300,514294773,1647,1647,1647,1647,0
20231208,145200,514294773,1647,1647,1647,1647,0
20231208,145100,514294773,1647,1647,1647,1647,0
20231208,145000,514294773,1647,1647,1647,1647,3
20231208,144900,514289832,1655,1655,1655,1655,9
20231208,144800,514274937,1655,1655,1655,1655,230
20231208,144700,513894287,1655,1655,1655,1645,823
20231208,144600,512537442,1655,1655,1655,1655,0
20231208,144500,512537442,1655,1652,1655,1652,417
20231208,144400,511847318,1651,1647,1651,1647,983
20231208,144300,510225605,1649,1649,1649,1649,17
20231208,144200,510197572,1650,1650,1650,1650,50
20231208,144100,510115072,1650,1650,1650,1650,0
20231208,144000,510115072,1650,1648,1650,1648,4266
20231208,143900,503084699,1648,1648,1648,1648,0
20231208,143800,503084699,1648,1648,1648,1648,10
20231208,143700,503068219,1648,1648,1648,1648,20
20231208,143600,503035259,1648,1648,1648,1648,0
20231208,143500,503035259,1648,1648,1648,1648,61
20231208,143400,502934731,1648,1648,1648,1648,0
20231208,143300,502934731,1648,1648,1648,1648,0
20231208,143200,502934731,1648,1648,1648,1648,0
20231208,143100,502934731,1648,1648,1648,1648,0
20231208,143000,502934731,1648,1648,1648,1648,0
20231208,142900,502934731,1648,1648,1648,1648,0
20231208,142800,502934731,1648,1648,1648,1648,0
20231208,142700,502934731,1648,1648,1648,1648,0
20231208,142600,502934731,1648,1648,1648,1648,6
20231208,142500,502924843,1649,1649,1649,1649,0
20231208,142400,502924843,1649,1649,1649,1649,0
20231208,142300,502924843,1649,1649,1649,1649,10
20231208,142200,502908353,1649,1648,1649,1648,3416
20231208,142100,497278443,1648,1648,1648,1648,0
20231208,142000,497278443,1648,1648,1648,1648,3
20231208,141900,497273499,1648,1649,1649,1647,1621
20231208,141800,494603089,1649,1649,1649,1649,0
20231208,141700,494603089,1649,1649,1649,1649,0
20231208,141600,494603089,1649,1649,1649,1649,0
20231208,141500,494603089,1649,1649,1649,1649,0
20231208,141400,494603089,1649,1649,1649,1649,50
20231208,141300,494520639,1649,1649,1649,1649,0
20231208,141200,494520639,1649,1649,1649,1649,0
20231208,141100,494520639,1649,1647,1649,1647,3400
20231208,141000,488916039,1647,1647,1647,1647,0
20231208,140900,488916039,1647,1647,1647,1647,0
20231208,140800,488916039,1647,1647,1647,1647,0
20231208,140700,488916039,1647,1648,1648,1647,1003
20231208,140600,487264002,1648,1648,1648,1648,1
20231208,140500,487262354,1648,1648,1648,1648,137
20231208,140400,487036578,1647,1648,1648,1647,32
20231208,140300,486983873,1648,1648,1648,1648,0
20231208,140200,486983873,1648,1648,1648,1648,0
20231208,140100,486983873,1648,1648,1648,1648,0
20231208,140000,486983873,1648,1648,1648,1648,1
20231208,135900,486982225,1649,1649,1649,1649,0
20231208,135800,486982225,1649,1649,1649,1649,0
20231208,135700,486982225,1649,1649,1649,1649,0
20231208,135600,486982225,1649,1649,1649,1649,0
20231208,135500,486982225,1649,1649,1649,1649,0
20231208,135400,486982225,1649,1649,1649,1649,1
20231208,135300,486980576,1647,1647,1647,1647,0
20231208,135200,486980576,1647,1647,1647,1647,0
20231208,135100,486980576,1647,1647,1647,1647,0
20231208,135000,486980576,1647,1649,1649,1647,1805
20231208,134900,484007731,1647,1647,1647,1647,1499
20231208,134800,481538878,1647,1647,1647,1647,1400
20231208,134700,479233078,1649,1649,1649,1649,0
20231208,134600,479233078,1649,1649,1649,1649,0
20231208,134500,479233078,1649,1647,1649,1647,216
20231208,134400,478877294,1649,1649,1649,1649,0
20231208,134300,478877294,1649,1645,1650,1645,3369
20231208,134200,473329234,1645,1645,1645,1645,134
20231208,134100,473108804,1645,1639,1645,1639,1180
20231208,134000,471168400,1639,1639,1639,1639,0
20231208,133900,471168400,1639,1639,1639,1639,0
20231208,133800,471168400,1639,1639,1639,1639,0
20231208,133700,471168400,1639,1639,1639,1639,0
20231208,133600,471168400,1639,1639,1639,1639,0
20231208,133500,471168400,1639,1639,1639,1639,0
20231208,133400,471168400,1639,1640,1640,1639,636
20231208,133300,470125396,1645,1645,1645,1645,1
20231208,133200,470123751,1640,1640,1640,1640,0
20231208,133100,470123751,1640,1640,1640,1640,0
20231208,133000,470123751,1640,1640,1640,1640,100
20231208,132900,469959751,1640,1638,1640,1638,1572
20231208,132800,467384207,1636,1636,1636,1636,0
20231208,132700,467384207,1636,1636,1636,1636,100
20231208,132600,467220607,1638,1637,1638,1637,1600
20231208,132500,464600137,1637,1636,1637,1636,301
20231208,132400,464107672,1638,1638,1638,1638,0
20231208,132300,464107672,1638,1638,1638,1638,0
20231208,132200,464107672,1638,1632,1638,1632,285
20231208,132100,463641274,1637,1637,1637,1637,0
20231208,132000,463641274,1637,1635,1637,1635,460
20231208,131900,462888454,1635,1635,1635,1635,0
20231208,131800,462888454,1635,1635,1635,1635,20
20231208,131700,462855754,1637,1637,1637,1637,0
20231208,131600,462855754,1637,1637,1637,1637,0
20231208,131500,462855754,1637,1637,1637,1637,0
20231208,131400,462855754,1637,1637,1637,1637,0
20231208,131300,462855754,1637,1637,1637,1637,0
20231208,131200,462855754,1637,1637,1637,1637,0
20231208,131100,462855754,1637,1637,1637,1637,2
20231208,131000,462852480,1637,1637,1637,1637,1
20231208,130900,462850843,1631,1631,1631,1631,0
20231208,130800,462850843,1631,1631,1631,1631,0
20231208,130700,462850843,1631,1631,1631,1631,0
20231208,130600,462850843,1631,1640,1640,1631,4100
20231208,130500,456159757,1642,1642,1642,1642,0
20231208,130400,456159757,1642,1642,1642,1642,0
20231208,130300,456159757,1642,1642,1642,1642,0
20231208,130200,456159757,1642,1642,1642,1642,0
20231208,130100,456159757,1642,1642,1642,1642,0
20231208,130000,456159757,1642,1642,1642,1642,0
20231208,125900,456159757,1642,1642,1642,1642,20
20231208,125800,456126917,1631,1631,1631,1631,0
20231208,125700,456126917,1631,1631,1631,1631,0
20231208,125600,456126917,1631,1646,1646,1631,773
20231208,125500,454864654,1646,1637,1646,1637,217
20231208,125400,454508828,1630,1635,1635,1630,7000
20231208,125300,443088190,1635,1639,1650,1635,2301
20231208,125200,439324938,1639,1649,1649,1639,6045
20231208,125100,429405746,1649,1649,1649,1649,537
20231208,125000,428520233,1650,1650,1650,1650,0
20231208,124900,428520233,1650,1651,1651,1650,240
20231208,124800,428124188,1650,1650,1650,1650,0
20231208,124700,428124188,1650,1650,1650,1650,0
20231208,124600,428124188,1650,1650,1650,1650,0
20231208,124500,428124188,1650,1650,1650,1650,5
20231208,124400,428115938,1649,1649,1649,1649,4
20231208,124300,428109342,1654,1654,1654,1654,369
20231208,124200,427499016,1654,1650,1654,1650,654
20231208,124100,426417906,1649,1649,1649,1649,0
20231208,124000,426417906,1649,1649,1649,1649,0
20231208,123900,426417906,1649,1649,1649,1649,0
20231208,123800,426417906,1649,1649,1649,1649,20
20231208,123700,426384926,1650,1650,1650,1650,0
20231208,123600,426384926,1650,1650,1650,1650,0
20231208,123500,426384926,1650,1650,1650,1650,0
20231208,123400,426384926,1650,1650,1650,1650,0
20231208,123300,426384926,1650,1650,1650,1650,0
20231208,123200,426384926,1650,1650,1650,1650,0
20231208,123100,426384926,1650,1650,1650,1650,0
20231208,123000,426384926,1650,1650,1650,1650,0
20231208,122900,426384926,1650,1650,1650,1650,2
20231208,122800,426381626,1643,1643,1643,1643,1
20231208,122700,426379983,1643,1643,1643,1643,66
20231208,122600,426271545,1650,1650,1650,1650,0
20231208,122500,426271545,1650,1650,1650,1650,0
20231208,122400,426271545,1650,1650,1650,1650,0
20231208,122300,426271545,1650,1650,1650,1650,0
20231208,122200,426271545,1650,1650,1650,1650,0
20231208,122100,426271545,1650,1650,1650,1650,1
20231208,122000,426269895,1640,1640,1640,1640,0
20231208,121900,426269895,1640,1640,1640,1640,0
20231208,121800,426269895,1640,1643,1643,1640,2118
20231208,121700,422793974,1648,1648,1648,1648,0
20231208,121600,422793974,1648,1648,1648,1648,0
20231208,121500,422793974,1648,1642,1648,1642,542
20231208,121400,421901520,1642,1642,1642,1642,264
20231208,121300,421468032,1649,1649,1649,1649,0
20231208,121200,421468032,1649,1649,1649,1649,0
20231208,121100,421468032,1649,1649,1649,1649,0
20231208,121000,421468032,1649,1649,1649,1649,0
20231208,120900,421468032,1649,1649,1649,1649,100
20231208,120800,421303132,1647,1647,1647,1647,0
20231208,120700,421303132,1647,1647,1647,1647,0
20231208,120600,421303132,1647,1642,1647,1641,383
20231208,120500,420672919,1641,1641,1641,1641,0
20231208,120400,420672919,1641,1641,1641,1641,1
20231208,120300,420671278,1641,1641,1641,1641,0
20231208,120200,420671278,1641,1641,1641,1641,0
20231208,120100,420671278,1641,1641,1641,1641,96
20231208,120000,420513742,1640,1640,1640,1640,0
20231208,115900,420513742,1640,1640,1640,1640,0
20231208,115800,420513742,1640,1640,1640,1640,0
20231208,115700,420513742,1640,1640,1640,1640,0
20231208,115600,420513742,1640,1640,1640,1640,2000
20231208,115500,417233742,1640,1640,1640,1640,0
20231208,115400,417233742,1640,1642,1642,1640,2000
20231208,115300,413952335,1640,1640,1640,1640,0
20231208,115200,413952335,1640,1640,1640,1640,0
20231208,115100,413952335,1640,1640,1640,1640,0
20231208,115000,413952335,1640,1640,1640,1640,0
20231208,114900,413952335,1640,1647,1647,1640,899
20231208,114800,412477529,1647,1647,1647,1647,4
20231208,114700,412470941,1647,1653,1653,1647,2181
20231208,114600,408865828,1653,1653,1653,1653,3700
20231208,114500,402749728,1658,1658,1658,1658,0
20231208,114400,402749728,1658,1658,1658,1658,0
20231208,114300,402749728,1658,1658,1658,1658,0
20231208,114200,402749728,1658,1653,1658,1653,4500
20231208,114100,395308728,1658,1658,1658,1658,60
20231208,114000,395209248,1659,1659,1659,1659,0
20231208,113900,395209248,1659,1659,1659,1659,10
20231208,113800,395192658,1659,1659,1659,1659,0
20231208,113700,395192658,1659,1659,1659,1659,0
20231208,113600,395192658,1659,1653,1659,1653,296
20231208,113500,394703364,1653,1654,1654,1653,4000
20231208,113400,388091363,1655,1655,1655,1655,302
20231208,113300,387591553,1655,1655,1655,1655,0
20231208,113200,387591553,1655,1655,1655,1655,0
20231208,113100,387591553,1655,1655,1655,1655,1
20231208,113000,387589898,1653,1654,1654,1653,3000
20231208,112900,382630163,1654,1654,1654,1654,1099
20231208,112800,380812417,1654,1654,1654,1654,0
20231208,112700,380812417,1654,1662,1662,1654,3300
20231208,112600,375353809,1663,1658,1663,1658,2753
20231208,112500,370781094,1658,1654,1658,1653,4489
20231208,112400,363358667,1653,1653,1653,1653,0
20231208,112300,363358667,1653,1653,1653,1653,1000
20231208,112200,361705667,1653,1653,1653,1653,0
20231208,112100,361705667,1653,1653,1653,1653,0
20231208,112000,361705667,1653,1654,1654,1650,3031
20231208,111900,356702893,1660,1660,1660,1660,0
20231208,111800,356702893,1660,1655,1660,1655,8
20231208,111700,356689633,1654,1654,1654,1654,0
20231208,111600,356689633,1654,1653,1654,1653,2
20231208,111500,356686326,1650,1651,1652,1650,11
20231208,111400,356668173,1650,1650,1650,1650,0
20231208,111300,356668173,1650,1650,1650,1650,0
20231208,111200,356668173,1650,1650,1650,1650,0
20231208,111100,356668173,1650,1641,1650,1641,255
20231208,111000,356249529,1639,1662,1662,1639,3001
20231208,110900,351317053,1662,1662,1662,1662,0
20231208,110800,351317053,1662,1661,1662,1661,1701
20231208,110700,348490557,1661,1652,1661,1651,3550
20231208,110600,342628419,1661,1661,1661,1661,1
20231208,110500,342626758,1652,1645,1652,1645,2701
20231208,110400,338168657,1644,1651,1651,1644,6074
20231208,110300,328177729,1651,1662,1662,1651,2
20231208,110200,328174416,1660,1660,1660,1660,1699
20231208,110100,325354076,1660,1643,1660,1643,1035
20231208,110000,323644490,1642,1648,1649,1630,8241
20231208,105900,310111035,1648,1654,1654,1648,2504
20231208,105800,305978933,1669,1670,1670,1669,98
20231208,105700,305815359,1670,1661,1670,1650,8031
20231208,105600,292544309,1662,1651,1662,1651,88
20231208,105500,292398447,1651,1653,1662,1650,4970
20231208,105400,284189483,1653,1666,1667,1651,3506
20231208,105300,278355935,1666,1677,1677,1656,15349
20231208,105200,252816491,1666,1681,1682,1665,13106
20231208,105100,230920371,1681,1695,1695,1658,38934
20231208,105000,165865896,1695,1624,1774,1624,60048
20231208,104900,64369036,1621,1620,1621,1615,2331
20231208,104800,60596736,1620,1622,1622,1610,3380
20231208,104700,55149657,1624,1620,1625,1620,828
20231208,104600,53806344,1619,1618,1619,1618,853
20231208,104500,52426180,1610,1615,1615,1610,3000
20231208,104400,47591487,1615,1615,1615,1615,0
20231208,104300,47591487,1615,1615,1615,1615,0
20231208,104200,47591487,1615,1614,1615,1612,3269
20231208,104100,42319132,1615,1615,1615,1615,585
20231208,104000,41374357,1614,1614,1614,1614,0
20231208,103900,41374357,1614,1614,1614,1614,11
20231208,103800,41356603,1619,1619,1619,1619,1
20231208,103700,41354984,1614,1618,1620,1614,1231
20231208,103600,39365561,1618,1616,1618,1616,334
20231208,103500,38825457,1617,1617,1617,1617,1
20231208,103400,38823840,1616,1616,1616,1616,438
20231208,103300,38116032,1617,1617,1617,1617,0
20231208,103200,38116032,1617,1617,1617,1617,0
20231208,103100,38116032,1617,1617,1617,1617,4
20231208,103000,38109564,1617,1617,1617,1617,7
20231208,102900,38098245,1615,1615,1615,1615,0
20231208,102800,38098245,1615,1615,1615,1615,0
20231208,102700,38098245,1615,1615,1615,1615,0
20231208,102600,38098245,1615,1616,1616,1615,567
20231208,102500,37182123,1616,1616,1616,1616,60
20231208,102400,37085163,1616,1616,1616,1616,929
20231208,102300,35583899,1616,1616,1616,1616,200
20231208,102200,35260699,1616,1616,1616,1616,250
20231208,102100,34856699,1615,1615,1615,1615,240
20231208,102000,34469099,1616,1616,1616,1616,279
20231208,101900,34018235,1616,1616,1616,1616,1
20231208,101800,34016619,1615,1615,1615,1615,0
20231208,101700,34016619,1615,1615,1615,1615,1
20231208,101600,34015004,1615,1615,1615,1615,100
20231208,101500,33853504,1614,1615,1615,1614,699
20231208,101400,32724818,1615,1615,1615,1615,0
20231208,101300,32724818,1615,1615,1615,1615,675
20231208,101200,31634693,1615,1615,1615,1615,106
20231208,101100,31463503,1615,1615,1615,1615,248
20231208,101000,31062983,1615,1615,1615,1615,591
20231208,100900,30108518,1617,1617,1617,1617,0
20231208,100800,30108518,1617,1617,1617,1617,148
20231208,100700,29869202,1618,1618,1618,1618,0
20231208,100600,29869202,1618,1618,1618,1618,0
20231208,100500,29869202,1618,1618,1618,1618,1
20231208,100400,29867584,1618,1618,1618,1618,0
20231208,100300,29867584,1618,1618,1618,1618,0
20231208,100200,29867584,1618,1618,1618,1618,50
20231208,100100,29786684,1618,1618,1618,1618,14
20231208,100000,29764032,1618,1618,1618,1618,0
20231208,095900,29764032,1618,1618,1618,1618,0
20231208,095800,29764032,1618,1618,1618,1618,30
20231208,095700,29715492,1620,1620,1620,1620,0
20231208,095600,29715492,1620,1620,1620,1620,500
20231208,095500,28905492,1622,1622,1622,1622,0
20231208,095400,28905492,1622,1622,1622,1622,0
20231208,095300,28905492,1622,1622,1622,1622,0
20231208,095200,28905492,1622,1622,1622,1622,130
20231208,095100,28694632,1617,1617,1617,1617,0
20231208,095000,28694632,1617,1617,1617,1617,177
20231208,094900,28408423,1615,1615,1615,1615,0
20231208,094800,28408423,1615,1616,1616,1615,23
20231208,094700,28371268,1616,1616,1616,1616,0
20231208,094600,28371268,1616,1616,1616,1616,0
20231208,094500,28371268,1616,1619,1619,1616,687
20231208,094400,27260203,1619,1619,1619,1619,0
20231208,094300,27260203,1619,1619,1619,1619,0
20231208,094200,27260203,1619,1619,1619,1619,300
20231208,094100,26774503,1619,1620,1620,1619,143
20231208,094000,26542962,1622,1622,1622,1622,20
20231208,093900,26510522,1623,1623,1623,1623,0
20231208,093800,26510522,1623,1620,1623,1620,5848
20231208,093700,17034485,1619,1619,1619,1619,340
20231208,093600,16484025,1618,1617,1618,1617,290
20231208,093500,16014806,1617,1617,1617,1617,4
20231208,093400,16008338,1618,1618,1618,1618,2
20231208,093300,16005102,1618,1618,1618,1618,0
20231208,093200,16005102,1618,1618,1618,1618,10
20231208,093100,15988922,1617,1617,1617,1617,0
20231208,093000,15988922,1617,1617,1617,1617,500
20231208,092900,15180422,1617,1617,1617,1617,85
20231208,092800,15042977,1617,1617,1617,1617,0
20231208,092700,15042977,1617,1617,1617,1617,433
20231208,092600,14342816,1617,1617,1617,1617,0
20231208,092500,14342816,1617,1617,1617,1617,0
20231208,092400,14342816,1617,1617,1617,1617,0
20231208,092300,14342816,1617,1617,1617,1617,300
20231208,092200,13857716,1617,1617,1617,1617,19
20231208,092100,13826993,1617,1617,1617,1617,200
20231208,092000,13503593,1617,1617,1617,1617,1
20231208,091900,13501976,1613,1613,1613,1613,462
20231208,091800,12756770,1613,1615,1615,1613,541
20231208,091700,11884133,1613,1613,1613,1613,0
20231208,091600,11884133,1613,1614,1614,1613,380
20231208,091500,11271191,1614,1614,1614,1614,500
20231208,091400,10464191,1612,1614,1614,1612,1233
20231208,091300,8475665,1614,1615,1615,1614,949
20231208,091200,6943749,1615,1615,1615,1615,1
20231208,091100,6942134,1618,1618,1618,1618,0
20231208,091000,6942134,1618,1618,1618,1618,0
20231208,090900,6942134,1618,1618,1618,1618,0
20231208,090800,6942134,1618,1620,1620,1618,1016
20231208,090700,5298214,1620,1620,1620,1620,50
20231208,090600,5217214,1624,1624,1624,1624,0
20231208,090500,5217214,1624,1624,1624,1624,0
20231208,090400,5217214,1624,1618,1624,1618,1001
20231208,090300,3597590,1618,1618,1618,1618,0
20231208,090200,3597590,1618,1615,1618,1610,1384
20231208,090100,1367905,1615,1615,1615,1615,0
20231208,090000,1367905,1615,1615,1615,1615,847