stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190700,484710015,2255,2255,2255,2255,9282
20231213,190600,484710015,2255,2255,2255,2255,0
20231213,190500,484710015,2255,2255,2255,2255,0
20231213,190400,484710015,2255,2255,2255,2255,0
20231213,190300,484710015,2255,2255,2255,2255,0
20231213,190200,484710015,2255,2255,2255,2255,0
20231213,190100,484710015,2255,2255,2255,2255,0
20231213,190000,484710015,2255,2255,2255,2255,0
20231213,185900,484710015,2255,2255,2255,2255,0
20231213,185800,484710015,2255,2255,2255,2255,0
20231213,185700,484710015,2255,2255,2255,2255,0
20231213,185600,484710015,2255,2255,2255,2255,0
20231213,185500,484710015,2255,2255,2255,2255,0
20231213,185400,484710015,2255,2255,2255,2255,0
20231213,185300,484710015,2255,2255,2255,2255,0
20231213,185200,484710015,2255,2255,2255,2255,0
20231213,185100,484710015,2255,2255,2255,2255,0
20231213,185000,484710015,2255,2255,2255,2255,0
20231213,184900,484710015,2255,2255,2255,2255,0
20231213,184800,484710015,2255,2255,2255,2255,0
20231213,184700,484710015,2255,2255,2255,2255,0
20231213,184600,484710015,2255,2255,2255,2255,0
20231213,184500,484710015,2255,2255,2255,2255,0
20231213,184400,484710015,2255,2255,2255,2255,0
20231213,184300,484710015,2255,2255,2255,2255,0
20231213,184200,484710015,2255,2255,2255,2255,0
20231213,184100,484710015,2255,2255,2255,2255,0
20231213,184000,484710015,2255,2255,2255,2255,0
20231213,183900,484710015,2255,2255,2255,2255,0
20231213,183800,484710015,2255,2255,2255,2255,0
20231213,183700,484710015,2255,2255,2255,2255,9282
20231213,183600,484710015,2255,2255,2255,2255,0
20231213,183500,484710015,2255,2255,2255,2255,0
20231213,183400,484710015,2255,2255,2255,2255,0
20231213,183300,484710015,2255,2255,2255,2255,0
20231213,183200,484710015,2255,2255,2255,2255,0
20231213,183100,484710015,2255,2255,2255,2255,0
20231213,183000,484710015,2255,2255,2255,2255,0
20231213,182900,484710015,2255,2255,2255,2255,0
20231213,182800,484710015,2255,2255,2255,2255,0
20231213,182700,484710015,2255,2255,2255,2255,0
20231213,182600,484710015,2255,2255,2255,2255,0
20231213,182500,484710015,2255,2255,2255,2255,0
20231213,182400,484710015,2255,2255,2255,2255,0
20231213,182300,484710015,2255,2255,2255,2255,0
20231213,182200,484710015,2255,2255,2255,2255,0
20231213,182100,484710015,2255,2255,2255,2255,0
20231213,182000,484710015,2255,2255,2255,2255,0
20231213,181900,484710015,2255,2255,2255,2255,0
20231213,181800,484710015,2255,2255,2255,2255,0
20231213,181700,484710015,2255,2255,2255,2255,0
20231213,181600,484710015,2255,2255,2255,2255,0
20231213,181500,484710015,2255,2255,2255,2255,0
20231213,181400,484710015,2255,2255,2255,2255,0
20231213,181300,484710015,2255,2255,2255,2255,0
20231213,181200,484710015,2255,2255,2255,2255,0
20231213,181100,484710015,2255,2255,2255,2255,0
20231213,181000,484710015,2255,2255,2255,2255,0
20231213,180900,484710015,2255,2255,2255,2255,0
20231213,180800,484710015,2255,2255,2255,2255,0
20231213,180700,484710015,2255,2255,2255,2255,9282
20231213,180600,484710015,2255,2255,2255,2255,0
20231213,180500,484710015,2255,2255,2255,2255,0
20231213,180400,484710015,2255,2255,2255,2255,0
20231213,180300,484710015,2255,2255,2255,2255,0
20231213,180200,484710015,2255,2255,2255,2255,0
20231213,180100,484710015,2255,2255,2255,2255,0
20231213,180000,484710015,2255,2255,2255,2255,0
20231213,175900,484710015,2255,2255,2255,2255,0
20231213,175800,484710015,2255,2255,2255,2255,0
20231213,175700,484710015,2255,2255,2255,2255,0
20231213,175600,484710015,2255,2255,2255,2255,0
20231213,175500,484710015,2255,2255,2255,2255,0
20231213,175400,484710015,2255,2255,2255,2255,0
20231213,175300,484710015,2255,2255,2255,2255,0
20231213,175200,484710015,2255,2255,2255,2255,0
20231213,175100,484710015,2255,2255,2255,2255,0
20231213,175000,484710015,2255,2255,2255,2255,0
20231213,174900,484710015,2255,2255,2255,2255,0
20231213,174800,484710015,2255,2255,2255,2255,0
20231213,174700,484710015,2255,2255,2255,2255,0
20231213,174600,484710015,2255,2255,2255,2255,0
20231213,174500,484710015,2255,2255,2255,2255,0
20231213,174400,484710015,2255,2255,2255,2255,0
20231213,174300,484710015,2255,2255,2255,2255,0
20231213,174200,484710015,2255,2255,2255,2255,0
20231213,174100,484710015,2255,2255,2255,2255,0
20231213,174000,484710015,2255,2255,2255,2255,0
20231213,173900,484710015,2255,2255,2255,2255,0
20231213,173800,484710015,2255,2255,2255,2255,0
20231213,173700,484710015,2255,2255,2255,2255,9282
20231213,173600,484710015,2255,2255,2255,2255,0
20231213,173500,484710015,2255,2255,2255,2255,0
20231213,173400,484710015,2255,2255,2255,2255,0
20231213,173300,484710015,2255,2255,2255,2255,0
20231213,173200,484710015,2255,2255,2255,2255,0
20231213,173100,484710015,2255,2255,2255,2255,0
20231213,173000,484710015,2255,2255,2255,2255,0
20231213,172900,484710015,2255,2255,2255,2255,0
20231213,172800,484710015,2255,2255,2255,2255,0
20231213,172700,484710015,2255,2255,2255,2255,0
20231213,172600,484710015,2255,2255,2255,2255,0
20231213,172500,484710015,2255,2255,2255,2255,0
20231213,172400,484710015,2255,2255,2255,2255,0
20231213,172300,484710015,2255,2255,2255,2255,0
20231213,172200,484710015,2255,2255,2255,2255,0
20231213,172100,484710015,2255,2255,2255,2255,0
20231213,172000,484710015,2255,2255,2255,2255,0
20231213,171900,484710015,2255,2255,2255,2255,0
20231213,171800,484710015,2255,2255,2255,2255,0
20231213,171700,484710015,2255,2255,2255,2255,0
20231213,171600,484710015,2255,2255,2255,2255,0
20231213,171500,484710015,2255,2255,2255,2255,0
20231213,171400,484710015,2255,2255,2255,2255,0
20231213,171300,484710015,2255,2255,2255,2255,0
20231213,171200,484710015,2255,2255,2255,2255,0
20231213,171100,484710015,2255,2255,2255,2255,0
20231213,171000,484710015,2255,2255,2255,2255,0
20231213,170900,484710015,2255,2255,2255,2255,0
20231213,170800,484710015,2255,2255,2255,2255,0
20231213,170700,484710015,2255,2255,2255,2255,9282
20231213,170600,484710015,2255,2255,2255,2255,0
20231213,170500,484710015,2255,2255,2255,2255,0
20231213,170400,484710015,2255,2255,2255,2255,0
20231213,170300,484710015,2255,2255,2255,2255,0
20231213,170200,484710015,2255,2255,2255,2255,0
20231213,170100,484710015,2255,2255,2255,2255,0
20231213,170000,484710015,2255,2255,2255,2255,0
20231213,165900,484710015,2255,2255,2255,2255,0
20231213,165800,484710015,2255,2255,2255,2255,0
20231213,165700,484710015,2255,2255,2255,2255,0
20231213,165600,484710015,2255,2255,2255,2255,0
20231213,165500,484710015,2255,2255,2255,2255,0
20231213,165400,484710015,2255,2255,2255,2255,0
20231213,165300,484710015,2255,2255,2255,2255,0
20231213,165200,484710015,2255,2255,2255,2255,0
20231213,165100,484710015,2255,2255,2255,2255,0
20231213,165000,484710015,2255,2255,2255,2255,0
20231213,164900,484710015,2255,2255,2255,2255,0
20231213,164800,484710015,2255,2255,2255,2255,0
20231213,164700,484710015,2255,2255,2255,2255,0
20231213,164600,484710015,2255,2255,2255,2255,0
20231213,164500,484710015,2255,2255,2255,2255,0
20231213,164400,484710015,2255,2255,2255,2255,0
20231213,164300,484710015,2255,2255,2255,2255,0
20231213,164200,484710015,2255,2255,2255,2255,0
20231213,164100,484710015,2255,2255,2255,2255,0
20231213,164000,484710015,2255,2255,2255,2255,0
20231213,163900,484710015,2255,2255,2255,2255,0
20231213,163800,484710015,2255,2255,2255,2255,0
20231213,163700,484710015,2255,2255,2255,2255,9282
20231213,163600,484710015,2255,2255,2255,2255,0
20231213,163500,484710015,2255,2255,2255,2255,0
20231213,163400,484710015,2255,2255,2255,2255,0
20231213,163300,484710015,2255,2255,2255,2255,0
20231213,163200,484710015,2255,2255,2255,2255,0
20231213,163100,484710015,2255,2255,2255,2255,0
20231213,163000,484710015,2255,2255,2255,2255,0
20231213,162900,484710015,2255,2255,2255,2255,0
20231213,162800,484710015,2255,2255,2255,2255,0
20231213,162700,484710015,2255,2255,2255,2255,0
20231213,162600,484710015,2255,2255,2255,2255,0
20231213,162500,484710015,2255,2255,2255,2255,0
20231213,162400,484710015,2255,2255,2255,2255,0
20231213,162300,484710015,2255,2255,2255,2255,0
20231213,162200,484710015,2255,2255,2255,2255,0
20231213,162100,484710015,2255,2255,2255,2255,0
20231213,162000,484710015,2255,2255,2255,2255,0
20231213,161900,484710015,2255,2255,2255,2255,0
20231213,161800,484710015,2255,2255,2255,2255,0
20231213,161700,484710015,2255,2255,2255,2255,0
20231213,161600,484710015,2255,2255,2255,2255,0
20231213,161500,484710015,2255,2255,2255,2255,0
20231213,161400,484710015,2255,2255,2255,2255,0
20231213,161300,484710015,2255,2255,2255,2255,0
20231213,161200,484710015,2255,2255,2255,2255,0
20231213,161100,484710015,2255,2255,2255,2255,0
20231213,161000,484710015,2255,2255,2255,2255,0
20231213,160900,484710015,2255,2255,2255,2255,0
20231213,160800,484710015,2255,2255,2255,2255,0
20231213,160700,484710015,2255,2255,2255,2255,9282
20231213,160600,484710015,2255,2255,2255,2255,0
20231213,160500,484710015,2255,2255,2255,2255,0
20231213,160400,484710015,2255,2255,2255,2255,0
20231213,160300,484710015,2255,2255,2255,2255,0
20231213,160200,484710015,2255,2255,2255,2255,0
20231213,160100,484710015,2255,2255,2255,2255,0
20231213,160000,484710015,2255,2255,2255,2255,0
20231213,155900,484710015,2255,2255,2255,2255,0
20231213,155800,484710015,2255,2255,2255,2255,0
20231213,155700,484710015,2255,2255,2255,2255,0
20231213,155600,484710015,2255,2255,2255,2255,0
20231213,155500,484710015,2255,2255,2255,2255,0
20231213,155400,484710015,2255,2255,2255,2255,0
20231213,155300,484710015,2255,2255,2255,2255,0
20231213,155200,484710015,2255,2255,2255,2255,0
20231213,155100,484710015,2255,2255,2255,2255,0
20231213,155000,484710015,2255,2255,2255,2255,0
20231213,154900,484710015,2255,2255,2255,2255,0
20231213,154800,484710015,2255,2255,2255,2255,0
20231213,154700,484710015,2255,2255,2255,2255,0
20231213,154600,484710015,2255,2255,2255,2255,0
20231213,154500,484710015,2255,2255,2255,2255,0
20231213,154400,484710015,2255,2255,2255,2255,0
20231213,154300,484710015,2255,2255,2255,2255,0
20231213,154200,484710015,2255,2255,2255,2255,0
20231213,154100,484710015,2255,2255,2255,2255,0
20231213,154000,484710015,2255,2255,2255,2255,0
20231213,153900,484710015,2255,2255,2255,2255,0
20231213,153800,484710015,2255,2255,2255,2255,0
20231213,153700,484710015,2255,2255,2255,2255,9282
20231213,153600,484710015,2255,2255,2255,2255,0
20231213,153500,484710015,2255,2255,2255,2255,0
20231213,153400,484710015,2255,2255,2255,2255,0
20231213,153300,484710015,2255,2255,2255,2255,0
20231213,153200,484710015,2255,2255,2255,2255,0
20231213,153100,484710015,2255,2255,2255,2255,0
20231213,153000,484710015,2255,2255,2255,2255,9282
20231213,152900,463779105,2250,2250,2250,2250,0
20231213,152800,463779105,2250,2250,2250,2250,0
20231213,152700,463779105,2250,2250,2250,2250,0
20231213,152600,463779105,2250,2250,2250,2250,0
20231213,152500,463779105,2250,2250,2250,2250,0
20231213,152400,463779105,2250,2250,2250,2250,0
20231213,152300,463779105,2250,2250,2250,2250,0
20231213,152200,463779105,2250,2250,2250,2250,0
20231213,152100,463779105,2250,2250,2250,2250,0
20231213,152000,463779105,2250,2250,2250,2250,0
20231213,151900,463779105,2250,2255,2260,2250,6569
20231213,151800,448983335,2250,2255,2255,2250,2937
20231213,151700,442374795,2265,2260,2265,2250,3227
20231213,151600,435100215,2260,2260,2260,2260,378
20231213,151500,434245935,2260,2260,2260,2260,989
20231213,151400,432010795,2260,2260,2260,2260,51
20231213,151300,431895535,2265,2260,2265,2260,53
20231213,151200,431775745,2265,2255,2265,2255,692
20231213,151100,430214580,2260,2255,2260,2255,56
20231213,151000,430088275,2260,2260,2260,2260,62
20231213,150900,429948155,2260,2260,2260,2260,17
20231213,150800,429909735,2260,2260,2260,2255,635
20231213,150700,428475170,2260,2260,2260,2260,511
20231213,150600,427320310,2260,2260,2260,2260,717
20231213,150500,425699890,2260,2260,2265,2255,2390
20231213,150400,420308240,2260,2255,2265,2255,2136
20231213,150300,415490875,2260,2260,2260,2255,2580
20231213,150200,409660195,2260,2260,2260,2260,1378
20231213,150100,406545915,2260,2260,2265,2260,3152
20231213,150000,399421840,2270,2265,2270,2265,13
20231213,145900,399392385,2270,2265,2270,2265,701
20231213,145800,397804605,2265,2265,2265,2265,2927
20231213,145700,391174950,2265,2270,2270,2265,83
20231213,145600,390986840,2270,2265,2270,2265,667
20231213,145500,389476080,2265,2270,2270,2265,611
20231213,145400,388089310,2275,2275,2275,2275,24
20231213,145300,388034710,2275,2270,2275,2270,453
20231213,145200,387006390,2270,2270,2270,2270,649
20231213,145100,385533160,2270,2270,2270,2270,1001
20231213,145000,383260890,2275,2275,2275,2275,909
20231213,144900,381192915,2275,2275,2275,2275,14
20231213,144800,381161065,2265,2270,2275,2265,1800
20231213,144700,377075480,2270,2270,2270,2270,24
20231213,144600,377021000,2270,2275,2275,2270,3421
20231213,144500,369254730,2270,2270,2270,2270,0
20231213,144400,369254730,2270,2270,2270,2270,100
20231213,144300,369027730,2275,2275,2275,2275,0
20231213,144200,369027730,2275,2285,2285,2270,16302
20231213,144100,331893635,2285,2285,2285,2285,300
20231213,144000,331208135,2285,2285,2285,2285,0
20231213,143900,331208135,2285,2285,2285,2285,200
20231213,143800,330751135,2285,2285,2285,2280,83
20231213,143700,330561720,2285,2285,2285,2285,23
20231213,143600,330509165,2285,2290,2290,2280,503
20231213,143500,329360925,2285,2285,2285,2285,1450
20231213,143400,326047675,2285,2285,2285,2285,203
20231213,143300,325583820,2280,2285,2285,2280,600
20231213,143200,324213820,2285,2285,2285,2285,0
20231213,143100,324213820,2285,2285,2285,2285,120
20231213,143000,323939620,2285,2285,2285,2285,4
20231213,142900,323930480,2285,2285,2285,2285,165
20231213,142800,323553455,2285,2280,2285,2280,1375
20231213,142700,320414950,2285,2285,2285,2285,0
20231213,142600,320414950,2285,2285,2285,2285,5
20231213,142500,320403525,2285,2285,2285,2285,887
20231213,142400,318376730,2280,2285,2285,2280,59
20231213,142300,318241960,2285,2285,2285,2285,143
20231213,142200,317915205,2285,2285,2285,2285,1
20231213,142100,317912920,2285,2285,2285,2285,5
20231213,142000,317901495,2285,2285,2285,2285,108
20231213,141900,317654715,2285,2285,2285,2285,30
20231213,141800,317586165,2285,2285,2285,2285,1500
20231213,141700,314158665,2285,2285,2285,2285,100
20231213,141600,313930165,2285,2285,2285,2285,400
20231213,141500,313016165,2285,2285,2285,2285,15
20231213,141400,312981890,2285,2285,2285,2285,500
20231213,141300,311839390,2285,2280,2285,2280,300
20231213,141200,311154390,2285,2285,2290,2280,748
20231213,141100,309447160,2285,2285,2285,2285,3
20231213,141000,309440305,2285,2285,2285,2285,13000
20231213,140900,279735305,2290,2290,2290,2290,0
20231213,140800,279735305,2290,2290,2290,2290,10
20231213,140700,279712405,2290,2285,2290,2285,12
20231213,140600,279684930,2285,2285,2285,2285,0
20231213,140500,279684930,2285,2290,2290,2285,300
20231213,140400,278998430,2290,2290,2290,2290,0
20231213,140300,278998430,2290,2290,2290,2290,151
20231213,140200,278652640,2290,2290,2290,2290,33
20231213,140100,278577070,2290,2290,2290,2290,0
20231213,140000,278577070,2290,2290,2290,2290,129
20231213,135900,278281660,2285,2285,2285,2285,90
20231213,135800,278076010,2290,2290,2290,2290,200
20231213,135700,277618010,2290,2290,2290,2290,18
20231213,135600,277576790,2285,2285,2285,2285,0
20231213,135500,277576790,2285,2285,2285,2285,50
20231213,135400,277462540,2290,2290,2290,2290,43
20231213,135300,277364070,2290,2290,2290,2290,0
20231213,135200,277364070,2290,2290,2290,2290,3
20231213,135100,277357200,2290,2290,2290,2290,3
20231213,135000,277350330,2290,2290,2290,2285,106
20231213,134900,277108085,2285,2285,2285,2285,0
20231213,134800,277108085,2285,2285,2285,2285,0
20231213,134700,277108085,2285,2285,2285,2285,697
20231213,134600,275515440,2285,2285,2285,2285,10
20231213,134500,275492590,2285,2285,2285,2285,675
20231213,134400,273950215,2285,2285,2285,2285,725
20231213,134300,272293590,2285,2290,2290,2285,305
20231213,134200,271596640,2285,2285,2285,2285,721
20231213,134100,269949155,2290,2290,2290,2290,4
20231213,134000,269939995,2290,2290,2290,2290,15
20231213,133900,269905645,2290,2290,2290,2290,0
20231213,133800,269905645,2290,2290,2290,2290,10
20231213,133700,269882745,2290,2290,2290,2290,310
20231213,133600,269172845,2285,2290,2290,2285,50
20231213,133500,269058495,2290,2290,2290,2290,10
20231213,133400,269035595,2285,2290,2290,2285,30
20231213,133300,268966995,2285,2285,2285,2285,500
20231213,133200,267824495,2285,2285,2285,2285,0
20231213,133100,267824495,2285,2285,2285,2285,1000
20231213,133000,265539495,2285,2285,2285,2285,0
20231213,132900,265539495,2285,2285,2285,2285,128
20231213,132800,265247015,2285,2285,2285,2285,0
20231213,132700,265247015,2285,2285,2285,2285,0
20231213,132600,265247015,2285,2285,2285,2285,20
20231213,132500,265201315,2285,2285,2285,2285,161
20231213,132400,264833430,2285,2285,2285,2285,176
20231213,132300,264431270,2285,2285,2285,2285,636
20231213,132200,262978010,2285,2285,2285,2285,4166
20231213,132100,253458700,2285,2285,2285,2285,0
20231213,132000,253458700,2285,2285,2285,2285,0
20231213,131900,253458700,2285,2290,2290,2285,13
20231213,131800,253428935,2285,2285,2285,2285,2036
20231213,131700,248776675,2285,2290,2290,2285,42
20231213,131600,248680500,2290,2290,2290,2290,408
20231213,131500,247746180,2290,2290,2290,2290,0
20231213,131400,247746180,2290,2290,2290,2290,105
20231213,131300,247505730,2290,2290,2290,2290,1
20231213,131200,247503440,2290,2290,2290,2290,43
20231213,131100,247404970,2290,2290,2290,2290,1243
20231213,131000,244558500,2290,2290,2290,2290,1045
20231213,130900,242165450,2290,2290,2290,2290,1516
20231213,130800,238693810,2295,2295,2295,2295,0
20231213,130700,238693810,2295,2295,2295,2295,100
20231213,130600,238464310,2295,2295,2295,2295,200
20231213,130500,238005310,2295,2295,2295,2295,43
20231213,130400,237906625,2290,2290,2290,2290,200
20231213,130300,237448625,2290,2290,2290,2290,0
20231213,130200,237448625,2290,2290,2290,2290,2000
20231213,130100,232868625,2295,2295,2295,2295,0
20231213,130000,232868625,2295,2295,2295,2295,100
20231213,125900,232639125,2295,2295,2295,2295,9
20231213,125800,232618470,2290,2290,2295,2290,454
20231213,125700,231578685,2295,2295,2295,2295,784
20231213,125600,229779405,2290,2290,2290,2290,0
20231213,125500,229779405,2290,2290,2290,2290,1115
20231213,125400,227226055,2295,2295,2295,2295,6
20231213,125300,227212285,2295,2295,2295,2295,1
20231213,125200,227209990,2290,2290,2290,2290,0
20231213,125100,227209990,2290,2290,2290,2290,0
20231213,125000,227209990,2290,2290,2290,2290,0
20231213,124900,227209990,2290,2295,2295,2290,4992
20231213,124800,215775460,2300,2300,2300,2300,0
20231213,124700,215775460,2300,2295,2300,2295,701
20231213,124600,214166660,2300,2300,2300,2300,20
20231213,124500,214120660,2300,2300,2300,2300,1
20231213,124400,214118360,2295,2295,2295,2295,34
20231213,124300,214040330,2295,2295,2295,2295,18
20231213,124200,213999020,2300,2300,2300,2300,0
20231213,124100,213999020,2300,2300,2300,2300,0
20231213,124000,213999020,2300,2300,2300,2300,0
20231213,123900,213999020,2300,2295,2300,2295,10
20231213,123800,213976065,2295,2295,2295,2295,12
20231213,123700,213948525,2300,2300,2300,2300,10
20231213,123600,213925525,2300,2300,2300,2300,0
20231213,123500,213925525,2300,2300,2300,2300,0
20231213,123400,213925525,2300,2300,2300,2300,0
20231213,123300,213925525,2300,2300,2300,2300,0
20231213,123200,213925525,2300,2295,2300,2295,12310
20231213,123100,185674070,2295,2295,2295,2295,70
20231213,123000,185513420,2300,2300,2300,2300,4
20231213,122900,185504220,2300,2300,2300,2300,0
20231213,122800,185504220,2300,2300,2300,2295,1921
20231213,122700,181095420,2300,2300,2300,2300,0
20231213,122600,181095420,2300,2300,2300,2300,1
20231213,122500,181093120,2300,2300,2300,2300,7
20231213,122400,181077020,2300,2295,2300,2295,3
20231213,122300,181070125,2300,2300,2300,2300,0
20231213,122200,181070125,2300,2295,2300,2295,110
20231213,122100,180817670,2300,2300,2300,2300,0
20231213,122000,180817670,2300,2305,2305,2295,700
20231213,121900,179209445,2305,2305,2305,2305,0
20231213,121800,179209445,2305,2305,2305,2305,0
20231213,121700,179209445,2305,2305,2305,2305,0
20231213,121600,179209445,2305,2300,2305,2300,171
20231213,121500,178816140,2300,2300,2300,2300,30
20231213,121400,178747140,2300,2300,2300,2300,20
20231213,121300,178701140,2300,2300,2300,2300,190
20231213,121200,178264140,2300,2300,2300,2300,0
20231213,121100,178264140,2300,2300,2300,2300,0
20231213,121000,178264140,2300,2300,2300,2300,20
20231213,120900,178218140,2300,2300,2300,2300,1070
20231213,120800,175757140,2310,2305,2310,2305,7
20231213,120700,175741000,2310,2310,2310,2310,6
20231213,120600,175727140,2310,2310,2310,2310,1
20231213,120500,175724830,2310,2305,2310,2305,1715
20231213,120400,171771740,2305,2305,2305,2305,0
20231213,120300,171771740,2305,2305,2305,2305,0
20231213,120200,171771740,2305,2305,2305,2305,0
20231213,120100,171771740,2305,2305,2305,2305,0
20231213,120000,171771740,2305,2305,2305,2305,0
20231213,115900,171771740,2305,2305,2305,2305,0
20231213,115800,171771740,2305,2305,2305,2305,1
20231213,115700,171769435,2300,2305,2305,2300,471
20231213,115600,170686110,2305,2305,2305,2305,0
20231213,115500,170686110,2305,2305,2305,2305,0
20231213,115400,170686110,2305,2305,2305,2305,0
20231213,115300,170686110,2305,2305,2305,2305,0
20231213,115200,170686110,2305,2305,2305,2305,0
20231213,115100,170686110,2305,2305,2305,2305,1
20231213,115000,170683805,2305,2300,2305,2300,1193
20231213,114900,167939900,2305,2305,2305,2305,0
20231213,114800,167939900,2305,2305,2305,2305,0
20231213,114700,167939900,2305,2305,2305,2305,1
20231213,114600,167937595,2300,2300,2300,2300,0
20231213,114500,167937595,2300,2300,2300,2300,1124
20231213,114400,165352395,2300,2300,2300,2300,0
20231213,114300,165352395,2300,2300,2300,2300,0
20231213,114200,165352395,2300,2300,2300,2300,10
20231213,114100,165329395,2300,2300,2300,2300,3
20231213,114000,165322495,2295,2295,2295,2295,1
20231213,113900,165320200,2300,2300,2300,2300,569
20231213,113800,164011500,2300,2310,2310,2300,1017
20231213,113700,161672230,2300,2300,2300,2300,5901
20231213,113600,148099930,2305,2305,2305,2305,0
20231213,113500,148099930,2305,2305,2305,2305,0
20231213,113400,148099930,2305,2305,2305,2305,1002
20231213,113300,145790320,2300,2300,2300,2300,0
20231213,113200,145790320,2300,2300,2300,2300,0
20231213,113100,145790320,2300,2300,2300,2300,16
20231213,113000,145753520,2305,2305,2305,2305,0
20231213,112900,145753520,2305,2305,2305,2305,0
20231213,112800,145753520,2305,2305,2305,2305,122
20231213,112700,145472310,2305,2305,2305,2305,0
20231213,112600,145472310,2305,2305,2305,2305,0
20231213,112500,145472310,2305,2305,2305,2305,5
20231213,112400,145460785,2305,2305,2305,2305,0
20231213,112300,145460785,2305,2305,2305,2305,0
20231213,112200,145460785,2305,2305,2305,2305,0
20231213,112100,145460785,2305,2305,2305,2305,0
20231213,112000,145460785,2305,2305,2305,2305,0
20231213,111900,145460785,2305,2305,2305,2305,44
20231213,111800,145359365,2305,2305,2305,2305,0
20231213,111700,145359365,2305,2300,2305,2300,96
20231213,111600,145138560,2300,2300,2300,2300,430
20231213,111500,144149560,2305,2305,2305,2305,0
20231213,111400,144149560,2305,2305,2305,2305,502
20231213,111300,142992450,2300,2300,2300,2300,0
20231213,111200,142992450,2300,2300,2300,2300,0
20231213,111100,142992450,2300,2300,2300,2300,3
20231213,111000,142985550,2300,2300,2300,2300,60
20231213,110900,142847550,2310,2310,2310,2310,0
20231213,110800,142847550,2310,2310,2310,2310,1
20231213,110700,142845240,2310,2310,2310,2310,0
20231213,110600,142845240,2310,2300,2310,2300,401
20231213,110500,141922930,2310,2310,2310,2310,1
20231213,110400,141920620,2305,2305,2305,2305,405
20231213,110300,140987095,2305,2305,2305,2305,5
20231213,110200,140975570,2300,2305,2305,2300,21
20231213,110100,140927260,2300,2300,2305,2300,651
20231213,110000,139429955,2300,2305,2305,2300,667
20231213,105900,137892525,2305,2305,2305,2305,0
20231213,105800,137892525,2305,2305,2305,2305,36
20231213,105700,137809545,2305,2305,2305,2305,900
20231213,105600,135735045,2305,2305,2305,2305,0
20231213,105500,135735045,2305,2305,2305,2305,0
20231213,105400,135735045,2305,2305,2305,2305,1000
20231213,105300,133430045,2305,2305,2305,2305,0
20231213,105200,133430045,2305,2305,2305,2305,0
20231213,105100,133430045,2305,2305,2305,2305,1
20231213,105000,133427740,2305,2305,2305,2305,3
20231213,104900,133420825,2305,2305,2305,2305,1
20231213,104800,133418520,2305,2305,2305,2305,0
20231213,104700,133418520,2305,2305,2305,2305,43
20231213,104600,133319405,2305,2305,2305,2305,200
20231213,104500,132858405,2305,2305,2305,2305,0
20231213,104400,132858405,2305,2305,2305,2305,3
20231213,104300,132851490,2305,2305,2305,2305,13
20231213,104200,132821525,2305,2305,2305,2305,0
20231213,104100,132821525,2305,2305,2305,2305,0
20231213,104000,132821525,2305,2305,2305,2305,0
20231213,103900,132821525,2305,2305,2305,2305,0
20231213,103800,132821525,2305,2305,2305,2305,0
20231213,103700,132821525,2305,2305,2305,2305,0
20231213,103600,132821525,2305,2305,2305,2305,0
20231213,103500,132821525,2305,2300,2305,2300,5555
20231213,103400,120045020,2300,2300,2300,2300,10
20231213,103300,120022020,2300,2300,2300,2300,1417
20231213,103200,116762920,2300,2300,2300,2295,1023
20231213,103100,114415025,2295,2295,2295,2295,0
20231213,103000,114415025,2295,2300,2300,2295,1111
20231213,102900,111862735,2300,2300,2300,2300,1004
20231213,102800,109553535,2300,2300,2300,2300,1000
20231213,102700,107253535,2300,2305,2305,2300,134
20231213,102600,106945165,2300,2300,2300,2300,100
20231213,102500,106715165,2305,2305,2305,2305,18
20231213,102400,106673675,2305,2305,2305,2305,0
20231213,102300,106673675,2305,2305,2305,2305,0
20231213,102200,106673675,2305,2305,2305,2305,0
20231213,102100,106673675,2305,2305,2305,2305,105
20231213,102000,106431650,2305,2305,2305,2305,100
20231213,101900,106201150,2300,2305,2305,2300,255
20231213,101800,105614375,2305,2305,2305,2305,2
20231213,101700,105609765,2300,2300,2300,2300,205
20231213,101600,105138265,2305,2305,2305,2305,0
20231213,101500,105138265,2305,2305,2305,2305,5
20231213,101400,105126740,2305,2305,2305,2305,1
20231213,101300,105124435,2300,2300,2300,2300,245
20231213,101200,104560935,2305,2295,2305,2295,181
20231213,101100,104145530,2300,2300,2300,2300,434
20231213,101000,103147330,2305,2305,2305,2305,0
20231213,100900,103147330,2305,2305,2305,2305,1
20231213,100800,103145025,2295,2305,2305,2295,2
20231213,100700,103140425,2305,2305,2305,2305,0
20231213,100600,103140425,2305,2305,2305,2305,103
20231213,100500,102903010,2305,2300,2305,2300,136
20231213,100400,102590205,2300,2295,2300,2295,1036
20231213,100300,100212405,2300,2300,2300,2300,444
20231213,100200,99191205,2305,2300,2305,2300,3441
20231213,100100,91276895,2300,2300,2300,2300,1500
20231213,100000,87826895,2300,2300,2300,2300,0
20231213,095900,87826895,2300,2300,2300,2300,14
20231213,095800,87794695,2305,2305,2305,2305,0
20231213,095700,87794695,2305,2300,2305,2300,455
20231213,095600,86748190,2300,2300,2300,2300,10
20231213,095500,86725190,2300,2300,2300,2300,0
20231213,095400,86725190,2300,2300,2300,2295,159
20231213,095300,86360240,2300,2300,2300,2300,0
20231213,095200,86360240,2300,2300,2300,2300,1
20231213,095100,86357940,2295,2295,2300,2295,1826
20231213,095000,82167265,2300,2300,2300,2300,2
20231213,094900,82162665,2300,2300,2300,2300,0
20231213,094800,82162665,2300,2295,2300,2295,104
20231213,094700,81923980,2295,2300,2300,2295,52
20231213,094600,81804635,2300,2295,2300,2295,101
20231213,094500,81572835,2295,2300,2300,2295,4
20231213,094400,81563645,2295,2295,2295,2295,1
20231213,094300,81561350,2300,2300,2300,2295,11
20231213,094200,81536095,2295,2295,2295,2295,170
20231213,094100,81145945,2300,2300,2300,2300,10
20231213,094000,81122945,2295,2300,2300,2290,5513
20231213,093900,68487090,2300,2300,2300,2300,136
20231213,093800,68174290,2300,2300,2300,2300,51
20231213,093700,68056990,2300,2305,2305,2295,2583
20231213,093600,62128970,2300,2300,2300,2300,1030
20231213,093500,59759970,2305,2300,2305,2300,512
20231213,093400,58582360,2305,2300,2305,2300,95
20231213,093300,58363840,2300,2300,2300,2300,4307
20231213,093200,48457740,2310,2310,2310,2310,49
20231213,093100,48344550,2310,2305,2310,2300,23
20231213,093000,48291540,2310,2310,2310,2310,0
20231213,092900,48291540,2310,2305,2310,2305,999
20231213,092800,45988835,2305,2310,2310,2305,1055
20231213,092700,43556800,2310,2310,2310,2305,49
20231213,092600,43443810,2305,2305,2310,2305,1827
20231213,092500,39232560,2310,2300,2310,2300,647
20231213,092400,37744450,2310,2310,2310,2300,2333
20231213,092300,32374155,2310,2305,2310,2305,4
20231213,092200,32364930,2310,2300,2310,2300,877
20231213,092100,30347810,2310,2305,2310,2305,2010
20231213,092000,25714750,2305,2305,2305,2305,142
20231213,091900,25387440,2305,2305,2305,2305,25
20231213,091800,25329815,2305,2305,2305,2305,1083
20231213,091700,22833500,2310,2310,2310,2310,128
20231213,091600,22537820,2315,2310,2315,2310,32
20231213,091500,22463845,2315,2315,2315,2315,0
20231213,091400,22463845,2315,2315,2315,2315,0
20231213,091300,22463845,2315,2315,2315,2315,0
20231213,091200,22463845,2315,2305,2315,2305,207
20231213,091100,21986700,2305,2305,2305,2305,601
20231213,091000,20601395,2305,2300,2305,2300,2001
20231213,090900,15999090,2305,2305,2315,2305,96
20231213,090800,15777790,2315,2315,2315,2315,1
20231213,090700,15775475,2305,2315,2315,2305,31
20231213,090600,15704010,2300,2300,2300,2300,11
20231213,090500,15678710,2315,2305,2315,2300,104
20231213,090400,15437975,2305,2305,2305,2305,2269
20231213,090300,10207930,2325,2325,2325,2325,0
20231213,090200,10207930,2325,2325,2325,2325,10
20231213,090100,10184680,2325,2305,2325,2300,2198
20231213,090000,5085330,2315,2300,2315,2300,2211