stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,190800,1949148000,2625,2625,2625,2625,16188
20231208,190700,1949148000,2625,2625,2625,2625,0
20231208,190600,1949148000,2625,2625,2625,2625,0
20231208,190500,1949148000,2625,2625,2625,2625,0
20231208,190400,1949148000,2625,2625,2625,2625,0
20231208,190300,1949148000,2625,2625,2625,2625,0
20231208,190200,1949148000,2625,2625,2625,2625,0
20231208,190100,1949148000,2625,2625,2625,2625,0
20231208,190000,1949148000,2625,2625,2625,2625,0
20231208,185900,1949148000,2625,2625,2625,2625,0
20231208,185800,1949148000,2625,2625,2625,2625,0
20231208,185700,1949148000,2625,2625,2625,2625,0
20231208,185600,1949148000,2625,2625,2625,2625,0
20231208,185500,1949148000,2625,2625,2625,2625,0
20231208,185400,1949148000,2625,2625,2625,2625,0
20231208,185300,1949148000,2625,2625,2625,2625,0
20231208,185200,1949148000,2625,2625,2625,2625,0
20231208,185100,1949148000,2625,2625,2625,2625,0
20231208,185000,1949148000,2625,2625,2625,2625,0
20231208,184900,1949148000,2625,2625,2625,2625,0
20231208,184800,1949148000,2625,2625,2625,2625,0
20231208,184700,1949148000,2625,2625,2625,2625,0
20231208,184600,1949148000,2625,2625,2625,2625,0
20231208,184500,1949148000,2625,2625,2625,2625,0
20231208,184400,1949148000,2625,2625,2625,2625,0
20231208,184300,1949148000,2625,2625,2625,2625,0
20231208,184200,1949148000,2625,2625,2625,2625,0
20231208,184100,1949148000,2625,2625,2625,2625,0
20231208,184000,1949148000,2625,2625,2625,2625,0
20231208,183900,1949148000,2625,2625,2625,2625,0
20231208,183800,1949148000,2625,2625,2625,2625,16188
20231208,183700,1949148000,2625,2625,2625,2625,0
20231208,183600,1949148000,2625,2625,2625,2625,0
20231208,183500,1949148000,2625,2625,2625,2625,0
20231208,183400,1949148000,2625,2625,2625,2625,0
20231208,183300,1949148000,2625,2625,2625,2625,0
20231208,183200,1949148000,2625,2625,2625,2625,0
20231208,183100,1949148000,2625,2625,2625,2625,0
20231208,183000,1949148000,2625,2625,2625,2625,0
20231208,182900,1949148000,2625,2625,2625,2625,0
20231208,182800,1949148000,2625,2625,2625,2625,0
20231208,182700,1949148000,2625,2625,2625,2625,0
20231208,182600,1949148000,2625,2625,2625,2625,0
20231208,182500,1949148000,2625,2625,2625,2625,0
20231208,182400,1949148000,2625,2625,2625,2625,0
20231208,182300,1949148000,2625,2625,2625,2625,0
20231208,182200,1949148000,2625,2625,2625,2625,0
20231208,182100,1949148000,2625,2625,2625,2625,0
20231208,182000,1949148000,2625,2625,2625,2625,0
20231208,181900,1949148000,2625,2625,2625,2625,0
20231208,181800,1949148000,2625,2625,2625,2625,0
20231208,181700,1949148000,2625,2625,2625,2625,0
20231208,181600,1949148000,2625,2625,2625,2625,0
20231208,181500,1949148000,2625,2625,2625,2625,0
20231208,181400,1949148000,2625,2625,2625,2625,0
20231208,181300,1949148000,2625,2625,2625,2625,0
20231208,181200,1949148000,2625,2625,2625,2625,0
20231208,181100,1949148000,2625,2625,2625,2625,0
20231208,181000,1949148000,2625,2625,2625,2625,0
20231208,180900,1949148000,2625,2625,2625,2625,0
20231208,180800,1949148000,2625,2625,2625,2625,16188
20231208,180700,1949148000,2625,2625,2625,2625,0
20231208,180600,1949148000,2625,2625,2625,2625,0
20231208,180500,1949148000,2625,2625,2625,2625,0
20231208,180400,1949148000,2625,2625,2625,2625,0
20231208,180300,1949148000,2625,2625,2625,2625,0
20231208,180200,1949148000,2625,2625,2625,2625,0
20231208,180100,1949148000,2625,2625,2625,2625,0
20231208,180000,1949148000,2625,2625,2625,2625,0
20231208,175900,1949148000,2625,2625,2625,2625,0
20231208,175800,1949148000,2625,2625,2625,2625,0
20231208,175700,1949148000,2625,2625,2625,2625,0
20231208,175600,1949148000,2625,2625,2625,2625,0
20231208,175500,1949148000,2625,2625,2625,2625,0
20231208,175400,1949148000,2625,2625,2625,2625,0
20231208,175300,1949148000,2625,2625,2625,2625,0
20231208,175200,1949148000,2625,2625,2625,2625,0
20231208,175100,1949148000,2625,2625,2625,2625,0
20231208,175000,1949148000,2625,2625,2625,2625,0
20231208,174900,1949148000,2625,2625,2625,2625,0
20231208,174800,1949148000,2625,2625,2625,2625,0
20231208,174700,1949148000,2625,2625,2625,2625,0
20231208,174600,1949148000,2625,2625,2625,2625,0
20231208,174500,1949148000,2625,2625,2625,2625,0
20231208,174400,1949148000,2625,2625,2625,2625,0
20231208,174300,1949148000,2625,2625,2625,2625,0
20231208,174200,1949148000,2625,2625,2625,2625,0
20231208,174100,1949148000,2625,2625,2625,2625,0
20231208,174000,1949148000,2625,2625,2625,2625,0
20231208,173900,1949148000,2625,2625,2625,2625,0
20231208,173800,1949148000,2625,2625,2625,2625,16188
20231208,173700,1949148000,2625,2625,2625,2625,0
20231208,173600,1949148000,2625,2625,2625,2625,0
20231208,173500,1949148000,2625,2625,2625,2625,0
20231208,173400,1949148000,2625,2625,2625,2625,0
20231208,173300,1949148000,2625,2625,2625,2625,0
20231208,173200,1949148000,2625,2625,2625,2625,0
20231208,173100,1949148000,2625,2625,2625,2625,0
20231208,173000,1949148000,2625,2625,2625,2625,0
20231208,172900,1949148000,2625,2625,2625,2625,0
20231208,172800,1949148000,2625,2625,2625,2625,0
20231208,172700,1949148000,2625,2625,2625,2625,0
20231208,172600,1949148000,2625,2625,2625,2625,0
20231208,172500,1949148000,2625,2625,2625,2625,0
20231208,172400,1949148000,2625,2625,2625,2625,0
20231208,172300,1949148000,2625,2625,2625,2625,0
20231208,172200,1949148000,2625,2625,2625,2625,0
20231208,172100,1949148000,2625,2625,2625,2625,0
20231208,172000,1949148000,2625,2625,2625,2625,0
20231208,171900,1949148000,2625,2625,2625,2625,0
20231208,171800,1949148000,2625,2625,2625,2625,0
20231208,171700,1949148000,2625,2625,2625,2625,0
20231208,171600,1949148000,2625,2625,2625,2625,0
20231208,171500,1949148000,2625,2625,2625,2625,0
20231208,171400,1949148000,2625,2625,2625,2625,0
20231208,171300,1949148000,2625,2625,2625,2625,0
20231208,171200,1949148000,2625,2625,2625,2625,0
20231208,171100,1949148000,2625,2625,2625,2625,0
20231208,171000,1949148000,2625,2625,2625,2625,0
20231208,170900,1949148000,2625,2625,2625,2625,0
20231208,170800,1949148000,2625,2625,2625,2625,16188
20231208,170700,1949148000,2625,2625,2625,2625,0
20231208,170600,1949148000,2625,2625,2625,2625,0
20231208,170500,1949148000,2625,2625,2625,2625,0
20231208,170400,1949148000,2625,2625,2625,2625,0
20231208,170300,1949148000,2625,2625,2625,2625,0
20231208,170200,1949148000,2625,2625,2625,2625,0
20231208,170100,1949148000,2625,2625,2625,2625,0
20231208,170000,1949148000,2625,2625,2625,2625,0
20231208,165900,1949148000,2625,2625,2625,2625,0
20231208,165800,1949148000,2625,2625,2625,2625,0
20231208,165700,1949148000,2625,2625,2625,2625,0
20231208,165600,1949148000,2625,2625,2625,2625,0
20231208,165500,1949148000,2625,2625,2625,2625,0
20231208,165400,1949148000,2625,2625,2625,2625,0
20231208,165300,1949148000,2625,2625,2625,2625,0
20231208,165200,1949148000,2625,2625,2625,2625,0
20231208,165100,1949148000,2625,2625,2625,2625,0
20231208,165000,1949148000,2625,2625,2625,2625,0
20231208,164900,1949148000,2625,2625,2625,2625,0
20231208,164800,1949148000,2625,2625,2625,2625,0
20231208,164700,1949148000,2625,2625,2625,2625,0
20231208,164600,1949148000,2625,2625,2625,2625,0
20231208,164500,1949148000,2625,2625,2625,2625,0
20231208,164400,1949148000,2625,2625,2625,2625,0
20231208,164300,1949148000,2625,2625,2625,2625,0
20231208,164200,1949148000,2625,2625,2625,2625,0
20231208,164100,1949148000,2625,2625,2625,2625,0
20231208,164000,1949148000,2625,2625,2625,2625,0
20231208,163900,1949148000,2625,2625,2625,2625,0
20231208,163800,1949148000,2625,2625,2625,2625,16188
20231208,163700,1949148000,2625,2625,2625,2625,0
20231208,163600,1949148000,2625,2625,2625,2625,0
20231208,163500,1949148000,2625,2625,2625,2625,0
20231208,163400,1949148000,2625,2625,2625,2625,0
20231208,163300,1949148000,2625,2625,2625,2625,0
20231208,163200,1949148000,2625,2625,2625,2625,0
20231208,163100,1949148000,2625,2625,2625,2625,0
20231208,163000,1949148000,2625,2625,2625,2625,0
20231208,162900,1949148000,2625,2625,2625,2625,0
20231208,162800,1949148000,2625,2625,2625,2625,0
20231208,162700,1949148000,2625,2625,2625,2625,0
20231208,162600,1949148000,2625,2625,2625,2625,0
20231208,162500,1949148000,2625,2625,2625,2625,0
20231208,162400,1949148000,2625,2625,2625,2625,0
20231208,162300,1949148000,2625,2625,2625,2625,0
20231208,162200,1949148000,2625,2625,2625,2625,0
20231208,162100,1949148000,2625,2625,2625,2625,0
20231208,162000,1949148000,2625,2625,2625,2625,0
20231208,161900,1949148000,2625,2625,2625,2625,0
20231208,161800,1949148000,2625,2625,2625,2625,0
20231208,161700,1949148000,2625,2625,2625,2625,0
20231208,161600,1949148000,2625,2625,2625,2625,0
20231208,161500,1949148000,2625,2625,2625,2625,0
20231208,161400,1949148000,2625,2625,2625,2625,0
20231208,161300,1949148000,2625,2625,2625,2625,0
20231208,161200,1949148000,2625,2625,2625,2625,0
20231208,161100,1949148000,2625,2625,2625,2625,0
20231208,161000,1949148000,2625,2625,2625,2625,0
20231208,160900,1949148000,2625,2625,2625,2625,0
20231208,160800,1949148000,2625,2625,2625,2625,16188
20231208,160700,1949148000,2625,2625,2625,2625,0
20231208,160600,1949148000,2625,2625,2625,2625,0
20231208,160500,1949148000,2625,2625,2625,2625,0
20231208,160400,1949148000,2625,2625,2625,2625,0
20231208,160300,1949148000,2625,2625,2625,2625,0
20231208,160200,1949148000,2625,2625,2625,2625,0
20231208,160100,1949148000,2625,2625,2625,2625,0
20231208,160000,1949148000,2625,2625,2625,2625,0
20231208,155900,1949148000,2625,2625,2625,2625,0
20231208,155800,1949148000,2625,2625,2625,2625,0
20231208,155700,1949148000,2625,2625,2625,2625,0
20231208,155600,1949148000,2625,2625,2625,2625,0
20231208,155500,1949148000,2625,2625,2625,2625,0
20231208,155400,1949148000,2625,2625,2625,2625,0
20231208,155300,1949148000,2625,2625,2625,2625,0
20231208,155200,1949148000,2625,2625,2625,2625,0
20231208,155100,1949148000,2625,2625,2625,2625,0
20231208,155000,1949148000,2625,2625,2625,2625,0
20231208,154900,1949148000,2625,2625,2625,2625,0
20231208,154800,1949148000,2625,2625,2625,2625,0
20231208,154700,1949148000,2625,2625,2625,2625,0
20231208,154600,1949148000,2625,2625,2625,2625,0
20231208,154500,1949148000,2625,2625,2625,2625,0
20231208,154400,1949148000,2625,2625,2625,2625,0
20231208,154300,1949148000,2625,2625,2625,2625,0
20231208,154200,1949148000,2625,2625,2625,2625,0
20231208,154100,1949148000,2625,2625,2625,2625,0
20231208,154000,1949148000,2625,2625,2625,2625,0
20231208,153900,1949148000,2625,2625,2625,2625,0
20231208,153800,1949148000,2625,2625,2625,2625,16188
20231208,153700,1949148000,2625,2625,2625,2625,0
20231208,153600,1949148000,2625,2625,2625,2625,0
20231208,153500,1949148000,2625,2625,2625,2625,0
20231208,153400,1949148000,2625,2625,2625,2625,0
20231208,153300,1949148000,2625,2625,2625,2625,0
20231208,153200,1949148000,2625,2625,2625,2625,0
20231208,153100,1949148000,2625,2625,2625,2625,0
20231208,153000,1949148000,2625,2625,2625,2625,16188
20231208,152900,1906654500,2625,2625,2625,2625,0
20231208,152800,1906654500,2625,2625,2625,2625,0
20231208,152700,1906654500,2625,2625,2625,2625,0
20231208,152600,1906654500,2625,2625,2625,2625,0
20231208,152500,1906654500,2625,2625,2625,2625,0
20231208,152400,1906654500,2625,2625,2625,2625,0
20231208,152300,1906654500,2625,2625,2625,2625,0
20231208,152200,1906654500,2625,2625,2625,2625,0
20231208,152100,1906654500,2625,2625,2625,2625,0
20231208,152000,1906654500,2625,2625,2625,2625,0
20231208,151900,1906654500,2625,2625,2630,2625,5221
20231208,151800,1892949350,2625,2625,2625,2625,245
20231208,151700,1892306225,2630,2630,2630,2630,169
20231208,151600,1891861755,2630,2630,2630,2625,1183
20231208,151500,1888753555,2630,2625,2630,2625,271
20231208,151400,1888041180,2625,2630,2630,2625,433
20231208,151300,1886903400,2630,2625,2630,2625,400
20231208,151200,1885852900,2630,2630,2630,2630,0
20231208,151100,1885852900,2630,2625,2630,2625,3093
20231208,151000,1877732325,2625,2630,2630,2625,878
20231208,150900,1875426150,2630,2635,2635,2630,869
20231208,150800,1873140535,2635,2640,2640,2635,329
20231208,150700,1872273470,2640,2640,2640,2640,200
20231208,150600,1871745470,2640,2635,2640,2630,1800
20231208,150500,1867007220,2635,2640,2640,2635,876
20231208,150400,1864698155,2640,2640,2640,2635,356
20231208,150300,1863758365,2645,2645,2645,2645,1144
20231208,150200,1860732485,2640,2640,2645,2640,3718
20231208,150100,1850916910,2640,2630,2640,2630,800
20231208,150000,1848808710,2635,2635,2635,2625,685
20231208,145900,1847007930,2635,2635,2635,2635,141
20231208,145800,1846636395,2635,2635,2635,2635,160
20231208,145700,1846214795,2635,2630,2635,2630,244
20231208,145600,1845572825,2635,2635,2635,2635,3
20231208,145500,1845564920,2635,2635,2635,2635,7
20231208,145400,1845546475,2625,2635,2635,2625,521
20231208,145300,1844177350,2635,2625,2635,2625,141
20231208,145200,1843806805,2625,2635,2635,2625,888
20231208,145100,1841474745,2635,2635,2635,2625,1345
20231208,145000,1837940275,2625,2625,2625,2625,0
20231208,144900,1837940275,2625,2625,2625,2625,0
20231208,144800,1837940275,2625,2630,2640,2625,2394
20231208,144700,1831647010,2640,2640,2640,2635,1864
20231208,144600,1826726055,2640,2635,2645,2630,12367
20231208,144500,1794085760,2630,2635,2635,2630,2287
20231208,144400,1788068885,2635,2635,2635,2635,520
20231208,144300,1786698685,2630,2630,2630,2630,566
20231208,144200,1785210105,2630,2630,2635,2630,700
20231208,144100,1783368905,2635,2630,2635,2620,1177
20231208,144000,1780275425,2630,2625,2630,2620,2090
20231208,143900,1774784545,2625,2620,2625,2620,1311
20231208,143800,1771344560,2630,2620,2630,2620,2801
20231208,143700,1764003965,2620,2620,2620,2615,1038
20231208,143600,1761286210,2615,2620,2620,2615,1282
20231208,143500,1757928615,2610,2615,2620,2610,685
20231208,143400,1756138000,2615,2625,2630,2615,6736
20231208,143300,1738514540,2630,2625,2630,2620,1108
20231208,143200,1735606740,2625,2625,2630,2625,687
20231208,143100,1733801285,2625,2625,2625,2625,1678
20231208,143000,1729396535,2625,2625,2625,2620,658
20231208,142900,1727670285,2625,2625,2625,2620,1710
20231208,142800,1723184535,2625,2625,2625,2625,35
20231208,142700,1723092660,2620,2625,2625,2620,48
20231208,142600,1722966710,2625,2625,2625,2625,31
20231208,142500,1722885335,2625,2625,2625,2615,1870
20231208,142400,1717994655,2625,2620,2625,2620,1995
20231208,142300,1712767690,2620,2620,2620,2620,97
20231208,142200,1712513550,2620,2620,2620,2620,116
20231208,142100,1712209630,2615,2620,2620,2615,3531
20231208,142000,1702974910,2620,2630,2630,2615,4553
20231208,141900,1691061055,2630,2630,2630,2630,31
20231208,141800,1690979525,2630,2630,2630,2625,60
20231208,141700,1690821800,2625,2625,2630,2625,115
20231208,141600,1690519525,2625,2625,2625,2625,31
20231208,141500,1690438150,2630,2630,2630,2615,2091
20231208,141400,1684963660,2630,2625,2630,2625,810
20231208,141300,1682837155,2625,2625,2625,2625,3
20231208,141200,1682829280,2620,2620,2620,2620,225
20231208,141100,1682239780,2615,2620,2620,2615,416
20231208,141000,1681151860,2620,2620,2620,2620,142
20231208,140900,1680779820,2620,2625,2625,2620,712
20231208,140800,1678914300,2625,2625,2625,2625,157
20231208,140700,1678502175,2625,2625,2625,2625,116
20231208,140600,1678197675,2620,2620,2620,2620,1524
20231208,140500,1674204795,2620,2610,2620,2610,89
20231208,140400,1673971705,2610,2615,2615,2610,2305
20231208,140300,1667954435,2615,2620,2620,2610,3575
20231208,140200,1658622650,2620,2620,2620,2620,97
20231208,140100,1658368510,2620,2620,2620,2620,20
20231208,140000,1658316110,2615,2615,2615,2615,2820
20231208,135900,1650941810,2615,2615,2615,2615,226
20231208,135800,1650350820,2610,2610,2615,2610,556
20231208,135700,1648899630,2610,2615,2615,2610,2348
20231208,135600,1642767370,2620,2620,2620,2620,0
20231208,135500,1642767370,2620,2620,2620,2620,33
20231208,135400,1642680910,2620,2620,2620,2620,4
20231208,135300,1642670430,2615,2615,2615,2615,7
20231208,135200,1642652125,2615,2615,2615,2615,1
20231208,135100,1642649510,2615,2615,2615,2615,2024
20231208,135000,1637356750,2615,2615,2615,2615,0
20231208,134900,1637356750,2615,2615,2615,2615,38
20231208,134800,1637257380,2620,2620,2620,2620,10
20231208,134700,1637231180,2615,2615,2615,2615,6
20231208,134600,1637215490,2620,2620,2620,2620,2
20231208,134500,1637210250,2620,2610,2620,2610,150
20231208,134400,1636818340,2610,2610,2610,2610,19
20231208,134300,1636768750,2610,2620,2620,2610,3084
20231208,134200,1628713320,2620,2620,2620,2620,300
20231208,134100,1627927320,2615,2615,2615,2615,504
20231208,134000,1626609360,2615,2615,2615,2615,20
20231208,133900,1626557060,2610,2610,2615,2610,735
20231208,133800,1624638035,2615,2615,2615,2615,571
20231208,133700,1623144870,2620,2620,2620,2620,2
20231208,133600,1623139630,2620,2620,2620,2620,748
20231208,133500,1621179870,2625,2625,2625,2625,100
20231208,133400,1620917370,2625,2625,2625,2625,113
20231208,133300,1620620745,2625,2625,2625,2625,10
20231208,133200,1620594495,2625,2625,2625,2625,800
20231208,133100,1618494495,2625,2625,2625,2625,12
20231208,133000,1618462995,2625,2625,2625,2625,2221
20231208,132900,1612632870,2620,2620,2620,2620,150
20231208,132800,1612239870,2620,2620,2620,2620,1
20231208,132700,1612237250,2620,2615,2620,2615,50
20231208,132600,1612106300,2620,2620,2620,2620,99
20231208,132500,1611846920,2620,2620,2620,2620,156
20231208,132400,1611438200,2620,2620,2620,2620,100
20231208,132300,1611176200,2620,2620,2620,2620,104
20231208,132200,1610903720,2620,2620,2620,2620,2200
20231208,132100,1605139720,2620,2625,2625,2620,5189
20231208,132000,1591526855,2625,2625,2625,2625,146
20231208,131900,1591143605,2625,2625,2625,2625,239
20231208,131800,1590516230,2630,2630,2630,2630,201
20231208,131700,1589987600,2630,2630,2630,2630,0
20231208,131600,1589987600,2630,2630,2630,2630,0
20231208,131500,1589987600,2630,2630,2630,2630,1
20231208,131400,1589984970,2630,2630,2630,2630,500
20231208,131300,1588669970,2620,2620,2620,2620,1
20231208,131200,1588667350,2615,2615,2630,2615,287
20231208,131100,1587916830,2620,2615,2620,2615,101
20231208,131000,1587652710,2615,2615,2615,2615,26
20231208,130900,1587584720,2630,2630,2630,2630,275
20231208,130800,1586861470,2630,2630,2630,2630,0
20231208,130700,1586861470,2630,2620,2630,2610,550
20231208,130600,1585424240,2610,2620,2620,2610,964
20231208,130500,1582907500,2620,2615,2620,2610,307
20231208,130400,1582105845,2615,2620,2620,2615,150
20231208,130300,1581712860,2620,2620,2620,2620,0
20231208,130200,1581712860,2620,2615,2620,2610,1545
20231208,130100,1577672515,2615,2620,2620,2615,1511
20231208,130000,1573721195,2620,2620,2620,2620,15
20231208,125900,1573681895,2620,2620,2620,2620,100
20231208,125800,1573419895,2620,2620,2620,2620,4
20231208,125700,1573409415,2620,2625,2625,2620,1505
20231208,125600,1569463860,2625,2625,2625,2625,0
20231208,125500,1569463860,2625,2630,2630,2625,43
20231208,125400,1569350795,2630,2630,2630,2630,10
20231208,125300,1569324495,2630,2630,2630,2630,18
20231208,125200,1569277155,2630,2630,2630,2625,1084
20231208,125100,1566431565,2625,2630,2630,2625,542
20231208,125000,1565008605,2625,2625,2625,2625,432
20231208,124900,1563874605,2635,2635,2635,2635,0
20231208,124800,1563874605,2635,2635,2635,2635,12
20231208,124700,1563842985,2620,2620,2620,2620,0
20231208,124600,1563842985,2620,2625,2625,2620,100
20231208,124500,1563580980,2620,2620,2620,2620,1100
20231208,124400,1560698980,2620,2620,2620,2620,2
20231208,124300,1560693740,2620,2630,2630,2620,378
20231208,124200,1559703220,2625,2625,2625,2625,0
20231208,124100,1559703220,2625,2625,2625,2625,0
20231208,124000,1559703220,2625,2625,2625,2625,53
20231208,123900,1559564095,2635,2635,2635,2635,0
20231208,123800,1559564095,2635,2635,2635,2635,6
20231208,123700,1559548285,2635,2620,2635,2620,186
20231208,123600,1559060540,2625,2625,2625,2625,141
20231208,123500,1558690415,2620,2620,2620,2620,0
20231208,123400,1558690415,2620,2620,2620,2620,0
20231208,123300,1558690415,2620,2625,2625,2620,1000
20231208,123200,1556065765,2625,2625,2625,2625,21
20231208,123100,1556010640,2630,2630,2630,2630,3
20231208,123000,1556002750,2635,2635,2635,2635,1
20231208,122900,1556000115,2635,2635,2635,2635,44
20231208,122800,1555884175,2635,2635,2635,2635,12
20231208,122700,1555852555,2625,2625,2625,2625,22
20231208,122600,1555794805,2620,2625,2625,2620,7
20231208,122500,1555776445,2620,2625,2625,2620,103
20231208,122400,1555506570,2625,2625,2625,2620,523
20231208,122300,1554133720,2625,2625,2625,2625,0
20231208,122200,1554133720,2625,2625,2625,2620,144
20231208,122100,1553755875,2620,2620,2620,2615,187
20231208,122000,1553265950,2625,2625,2625,2625,0
20231208,121900,1553265950,2625,2625,2625,2625,4
20231208,121800,1553255450,2620,2620,2620,2620,0
20231208,121700,1553255450,2620,2625,2625,2620,72
20231208,121600,1553066475,2620,2635,2635,2610,3029
20231208,121500,1545141055,2620,2635,2635,2620,601
20231208,121400,1543559315,2630,2630,2630,2630,32
20231208,121300,1543475155,2635,2635,2635,2635,0
20231208,121200,1543475155,2635,2635,2635,2635,0
20231208,121100,1543475155,2635,2635,2635,2635,5
20231208,121000,1543461980,2635,2620,2635,2620,410
20231208,120900,1542384780,2615,2615,2620,2615,2722
20231208,120800,1535264245,2620,2620,2620,2615,164
20231208,120700,1534834570,2615,2620,2625,2615,3479
20231208,120600,1525722540,2625,2625,2625,2625,1244
20231208,120500,1522457040,2625,2625,2625,2625,701
20231208,120400,1520616915,2630,2630,2630,2630,885
20231208,120300,1518289365,2630,2630,2630,2630,53
20231208,120200,1518149975,2630,2635,2635,2630,302
20231208,120100,1517354210,2630,2630,2630,2630,0
20231208,120000,1517354210,2630,2630,2630,2630,31
20231208,115900,1517272680,2635,2635,2635,2635,4
20231208,115800,1517262140,2640,2640,2640,2640,252
20231208,115700,1516596860,2640,2635,2640,2635,85
20231208,115600,1516372610,2640,2630,2640,2630,100
20231208,115500,1516109600,2630,2630,2630,2630,0
20231208,115400,1516109600,2630,2630,2630,2630,130
20231208,115300,1515767700,2640,2640,2640,2640,5
20231208,115200,1515754500,2640,2640,2640,2640,0
20231208,115100,1515754500,2640,2640,2640,2640,48
20231208,115000,1515627780,2640,2640,2640,2640,0
20231208,114900,1515627780,2640,2640,2640,2640,223
20231208,114800,1515039060,2625,2625,2625,2625,0
20231208,114700,1515039060,2625,2625,2625,2625,0
20231208,114600,1515039060,2625,2635,2635,2620,5048
20231208,114500,1501784890,2630,2635,2635,2630,219
20231208,114400,1501208910,2645,2645,2645,2645,127
20231208,114300,1500872995,2645,2645,2645,2645,1
20231208,114200,1500870350,2645,2640,2645,2640,916
20231208,114100,1498452075,2630,2640,2640,2625,278
20231208,114000,1497721005,2625,2625,2625,2625,2025
20231208,113900,1492405380,2645,2645,2645,2645,0
20231208,113800,1492405380,2645,2645,2645,2625,6090
20231208,113700,1476388265,2645,2645,2645,2645,20
20231208,113600,1476335365,2645,2650,2650,2645,113
20231208,113500,1476036230,2645,2650,2650,2645,250
20231208,113400,1475373980,2645,2645,2645,2645,222
20231208,113300,1474786790,2650,2650,2650,2650,116
20231208,113200,1474479390,2650,2650,2650,2650,60
20231208,113100,1474320390,2650,2650,2650,2650,434
20231208,113000,1473170290,2650,2650,2650,2650,11
20231208,112900,1473141140,2650,2645,2650,2645,106
20231208,112800,1472860740,2645,2645,2645,2645,0
20231208,112700,1472860740,2645,2650,2650,2645,356
20231208,112600,1471919090,2650,2650,2650,2650,436
20231208,112500,1470763690,2655,2650,2655,2650,561
20231208,112400,1469276940,2650,2660,2660,2650,1064
20231208,112300,1466451960,2660,2655,2660,2655,350
20231208,112200,1465521190,2655,2655,2655,2655,0
20231208,112100,1465521190,2655,2645,2660,2645,24
20231208,112000,1465457645,2645,2645,2645,2645,206
20231208,111900,1464912775,2645,2635,2645,2635,314
20231208,111800,1464085230,2640,2635,2645,2630,5247
20231208,111700,1450259430,2635,2650,2650,2635,3281
20231208,111600,1441594885,2660,2650,2660,2645,561
20231208,111500,1440109405,2660,2660,2660,2660,0
20231208,111400,1440109405,2660,2650,2660,2650,52
20231208,111300,1439971585,2650,2660,2660,2650,419
20231208,111200,1438859045,2660,2655,2660,2650,501
20231208,111100,1437530845,2655,2655,2655,2655,830
20231208,111000,1435327195,2660,2660,2660,2660,0
20231208,110900,1435327195,2660,2660,2660,2660,1077
20231208,110800,1432462375,2660,2660,2660,2660,1075
20231208,110700,1429602875,2660,2660,2660,2660,13090
20231208,110600,1394783475,2660,2660,2660,2655,1870
20231208,110500,1389810910,2660,2660,2660,2660,688
20231208,110400,1387980830,2665,2660,2665,2660,818
20231208,110300,1385801110,2665,2660,2665,2660,1491
20231208,110200,1381834780,2660,2665,2665,2660,773
20231208,110100,1379776630,2665,2660,2665,2655,1428
20231208,110000,1375976975,2665,2660,2665,2660,2455
20231208,105900,1369446370,2660,2660,2660,2660,149
20231208,105800,1369050030,2655,2655,2660,2655,2776
20231208,105700,1361679500,2655,2655,2655,2655,514
20231208,105600,1360314830,2655,2660,2660,2655,360
20231208,105500,1359358030,2655,2655,2655,2655,1
20231208,105400,1359355375,2660,2660,2660,2660,1836
20231208,105300,1354471615,2660,2665,2665,2660,1995
20231208,105200,1349154985,2670,2680,2680,2670,1663
20231208,105100,1344708460,2675,2670,2680,2665,398
20231208,105000,1343645270,2670,2665,2685,2665,18834
20231208,104900,1293293985,2655,2660,2665,2655,7405
20231208,104800,1273600720,2655,2655,2655,2655,1100
20231208,104700,1270680220,2655,2650,2655,2650,6190
20231208,104600,1254262570,2645,2635,2645,2635,2279
20231208,104500,1248241920,2635,2635,2635,2635,200
20231208,104400,1247714920,2640,2635,2640,2635,500
20231208,104300,1246395920,2640,2635,2640,2635,565
20231208,104200,1244907105,2640,2635,2640,2635,59
20231208,104100,1244751635,2640,2640,2640,2640,14
20231208,104000,1244714675,2640,2640,2640,2640,1088
20231208,103900,1241842355,2645,2645,2645,2640,3
20231208,103800,1241834425,2645,2645,2645,2645,201
20231208,103700,1241302780,2645,2645,2645,2645,15
20231208,103600,1241263105,2645,2640,2645,2640,1052
20231208,103500,1238480825,2640,2645,2645,2640,1549
20231208,103400,1234385520,2645,2645,2645,2640,654
20231208,103300,1232658690,2645,2640,2645,2640,5
20231208,103200,1232645475,2645,2645,2645,2645,277
20231208,103100,1231912810,2645,2645,2645,2645,6
20231208,103000,1231896940,2635,2635,2635,2635,4121
20231208,102900,1221038105,2635,2635,2635,2635,1
20231208,102800,1221035470,2640,2640,2640,2640,100
20231208,102700,1220771470,2640,2640,2640,2640,100
20231208,102600,1220507470,2645,2635,2645,2635,2939
20231208,102500,1212758895,2635,2640,2640,2635,4
20231208,102400,1212748340,2640,2635,2640,2635,305
20231208,102300,1211943390,2635,2640,2640,2635,342
20231208,102200,1211040780,2630,2640,2640,2630,13
20231208,102100,1211006490,2645,2645,2645,2645,6
20231208,102000,1210990620,2645,2640,2645,2630,372
20231208,101900,1210009975,2645,2645,2645,2640,1002
20231208,101800,1207364190,2645,2640,2645,2640,98
20231208,101700,1207105465,2640,2640,2640,2640,3
20231208,101600,1207097545,2635,2635,2645,2635,1350
20231208,101500,1203539635,2635,2635,2635,2635,400
20231208,101400,1202485635,2640,2640,2640,2635,1937
20231208,101300,1197372960,2645,2645,2645,2645,1
20231208,101200,1197370315,2640,2640,2640,2640,1761
20231208,101100,1192721275,2645,2645,2645,2640,41
20231208,101000,1192612850,2645,2640,2645,2640,815
20231208,100900,1190461240,2640,2635,2640,2635,419
20231208,100800,1189356645,2625,2625,2625,2625,100
20231208,100700,1189094145,2630,2630,2630,2630,151
20231208,100600,1188697015,2630,2630,2630,2625,236
20231208,100500,1188077335,2625,2640,2640,2625,3003
20231208,100400,1180194385,2625,2630,2630,2625,1972
20231208,100300,1175013295,2630,2640,2640,2630,507
20231208,100200,1173677815,2640,2640,2640,2630,3433
20231208,100100,1164614895,2640,2630,2640,2630,3265
20231208,100000,1156023295,2635,2635,2640,2630,3730
20231208,095900,1146202110,2635,2635,2635,2635,662
20231208,095800,1144457740,2640,2640,2640,2640,10
20231208,095700,1144431340,2640,2635,2640,2635,348
20231208,095600,1143512660,2640,2640,2640,2640,125
20231208,095500,1143182660,2640,2640,2640,2640,376
20231208,095400,1142190020,2640,2640,2640,2640,598
20231208,095300,1140611300,2640,2645,2645,2635,1490
20231208,095200,1136677835,2650,2650,2650,2645,2790
20231208,095100,1129287155,2650,2660,2660,2650,915
20231208,095000,1126859755,2650,2660,2660,2650,1001
20231208,094900,1124206335,2650,2650,2650,2650,0
20231208,094800,1124206335,2650,2650,2655,2650,3640
20231208,094700,1114550255,2650,2665,2665,2650,146
20231208,094600,1114161755,2665,2650,2670,2645,11249
20231208,094500,1084252975,2650,2635,2650,2635,3129
20231208,094400,1075974140,2635,2635,2640,2635,1564
20231208,094300,1071850110,2635,2630,2635,2630,1217
20231208,094200,1068643335,2635,2635,2640,2625,6067
20231208,094100,1052680505,2635,2635,2645,2635,1176
20231208,094000,1049578220,2640,2640,2640,2635,3155
20231208,093900,1041256795,2640,2645,2645,2640,2338
20231208,093800,1035079225,2645,2640,2645,2640,316
20231208,093700,1034244455,2645,2645,2645,2645,25
20231208,093600,1034178330,2640,2650,2650,2640,4847
20231208,093500,1021373710,2650,2650,2655,2650,3264
20231208,093400,1012724065,2655,2655,2655,2650,1020
20231208,093300,1010018465,2660,2660,2660,2650,7557
20231208,093200,989963375,2660,2660,2660,2660,738
20231208,093100,988000295,2660,2660,2660,2650,5412
20231208,093000,973633585,2660,2655,2665,2655,4188
20231208,092900,962508145,2660,2660,2665,2660,631
20231208,092800,960827595,2665,2670,2670,2655,2226
20231208,092700,954886030,2670,2665,2670,2655,3182
20231208,092600,946410830,2670,2650,2670,2645,15067
20231208,092500,906426730,2650,2650,2650,2645,663
20231208,092400,904671030,2650,2650,2650,2645,551
20231208,092300,903211690,2650,2650,2650,2640,5176
20231208,092200,889527020,2645,2655,2655,2645,6143
20231208,092100,873253570,2655,2665,2665,2645,10289
20231208,092000,845969795,2665,2645,2665,2645,7034
20231208,091900,827311975,2645,2665,2670,2645,14125
20231208,091800,789775730,2665,2680,2680,2665,4050
20231208,091700,778962085,2680,2680,2690,2680,9465
20231208,091600,753570550,2680,2690,2695,2680,22519
20231208,091500,693071695,2695,2690,2700,2685,28959
20231208,091400,615118360,2685,2670,2690,2665,41819
20231208,091300,503334250,2670,2665,2670,2660,10042
20231208,091200,476536005,2665,2650,2675,2640,37917
20231208,091100,375772085,2645,2650,2655,2645,17867
20231208,091000,328464035,2655,2645,2660,2635,25045
20231208,090900,262128500,2645,2600,2650,2600,40163
20231208,090800,156662755,2595,2600,2605,2595,2231
20231208,090700,150862000,2600,2595,2605,2595,12498
20231208,090600,118357710,2595,2570,2600,2570,21438
20231208,090500,62835270,2570,2560,2570,2560,6392
20231208,090400,46444020,2565,2570,2570,2565,2410
20231208,090300,40262360,2565,2570,2570,2565,1126
20231208,090200,37369775,2575,2575,2575,2570,6899
20231208,090100,19611400,2575,2575,2580,2575,3748
20231208,090000,9945105,2575,2550,2575,2550,3882