stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,193100,352756470,3205,3205,3205,3205,3275
20231206,193000,352756470,3205,3205,3205,3205,0
20231206,192900,352756470,3205,3205,3205,3205,0
20231206,192800,352756470,3205,3205,3205,3205,0
20231206,192700,352756470,3205,3205,3205,3205,0
20231206,192600,352756470,3205,3205,3205,3205,0
20231206,192500,352756470,3205,3205,3205,3205,0
20231206,192400,352756470,3205,3205,3205,3205,0
20231206,192300,352756470,3205,3205,3205,3205,0
20231206,192200,352756470,3205,3205,3205,3205,0
20231206,192100,352756470,3205,3205,3205,3205,0
20231206,192000,352756470,3205,3205,3205,3205,0
20231206,191900,352756470,3205,3205,3205,3205,0
20231206,191800,352756470,3205,3205,3205,3205,0
20231206,191700,352756470,3205,3205,3205,3205,0
20231206,191600,352756470,3205,3205,3205,3205,0
20231206,191500,352756470,3205,3205,3205,3205,0
20231206,191400,352756470,3205,3205,3205,3205,0
20231206,191300,352756470,3205,3205,3205,3205,0
20231206,191200,352756470,3205,3205,3205,3205,0
20231206,191100,352756470,3205,3205,3205,3205,0
20231206,191000,352756470,3205,3205,3205,3205,0
20231206,190900,352756470,3205,3205,3205,3205,0
20231206,190800,352756470,3205,3205,3205,3205,0
20231206,190700,352756470,3205,3205,3205,3205,0
20231206,190600,352756470,3205,3205,3205,3205,0
20231206,190500,352756470,3205,3205,3205,3205,0
20231206,190400,352756470,3205,3205,3205,3205,0
20231206,190300,352756470,3205,3205,3205,3205,0
20231206,190200,352756470,3205,3205,3205,3205,0
20231206,190100,352756470,3205,3205,3205,3205,3275
20231206,190000,352756470,3205,3205,3205,3205,0
20231206,185900,352756470,3205,3205,3205,3205,0
20231206,185800,352756470,3205,3205,3205,3205,0
20231206,185700,352756470,3205,3205,3205,3205,0
20231206,185600,352756470,3205,3205,3205,3205,0
20231206,185500,352756470,3205,3205,3205,3205,0
20231206,185400,352756470,3205,3205,3205,3205,0
20231206,185300,352756470,3205,3205,3205,3205,0
20231206,185200,352756470,3205,3205,3205,3205,0
20231206,185100,352756470,3205,3205,3205,3205,0
20231206,185000,352756470,3205,3205,3205,3205,0
20231206,184900,352756470,3205,3205,3205,3205,0
20231206,184800,352756470,3205,3205,3205,3205,0
20231206,184700,352756470,3205,3205,3205,3205,0
20231206,184600,352756470,3205,3205,3205,3205,0
20231206,184500,352756470,3205,3205,3205,3205,0
20231206,184400,352756470,3205,3205,3205,3205,0
20231206,184300,352756470,3205,3205,3205,3205,0
20231206,184200,352756470,3205,3205,3205,3205,0
20231206,184100,352756470,3205,3205,3205,3205,0
20231206,184000,352756470,3205,3205,3205,3205,0
20231206,183900,352756470,3205,3205,3205,3205,0
20231206,183800,352756470,3205,3205,3205,3205,0
20231206,183700,352756470,3205,3205,3205,3205,0
20231206,183600,352756470,3205,3205,3205,3205,0
20231206,183500,352756470,3205,3205,3205,3205,0
20231206,183400,352756470,3205,3205,3205,3205,0
20231206,183300,352756470,3205,3205,3205,3205,0
20231206,183200,352756470,3205,3205,3205,3205,0
20231206,183100,352756470,3205,3205,3205,3205,3275
20231206,183000,352756470,3205,3205,3205,3205,0
20231206,182900,352756470,3205,3205,3205,3205,0
20231206,182800,352756470,3205,3205,3205,3205,0
20231206,182700,352756470,3205,3205,3205,3205,0
20231206,182600,352756470,3205,3205,3205,3205,0
20231206,182500,352756470,3205,3205,3205,3205,0
20231206,182400,352756470,3205,3205,3205,3205,0
20231206,182300,352756470,3205,3205,3205,3205,0
20231206,182200,352756470,3205,3205,3205,3205,0
20231206,182100,352756470,3205,3205,3205,3205,0
20231206,182000,352756470,3205,3205,3205,3205,0
20231206,181900,352756470,3205,3205,3205,3205,0
20231206,181800,352756470,3205,3205,3205,3205,0
20231206,181700,352756470,3205,3205,3205,3205,0
20231206,181600,352756470,3205,3205,3205,3205,0
20231206,181500,352756470,3205,3205,3205,3205,0
20231206,181400,352756470,3205,3205,3205,3205,0
20231206,181300,352756470,3205,3205,3205,3205,0
20231206,181200,352756470,3205,3205,3205,3205,0
20231206,181100,352756470,3205,3205,3205,3205,0
20231206,181000,352756470,3205,3205,3205,3205,0
20231206,180900,352756470,3205,3205,3205,3205,0
20231206,180800,352756470,3205,3205,3205,3205,0
20231206,180700,352756470,3205,3205,3205,3205,0
20231206,180600,352756470,3205,3205,3205,3205,0
20231206,180500,352756470,3205,3205,3205,3205,0
20231206,180400,352756470,3205,3205,3205,3205,0
20231206,180300,352756470,3205,3205,3205,3205,0
20231206,180200,352756470,3205,3205,3205,3205,0
20231206,180100,352756470,3205,3205,3205,3205,3275
20231206,180000,352756470,3205,3205,3205,3205,0
20231206,175900,352756470,3205,3205,3205,3205,0
20231206,175800,352756470,3205,3205,3205,3205,0
20231206,175700,352756470,3205,3205,3205,3205,0
20231206,175600,352756470,3205,3205,3205,3205,0
20231206,175500,352756470,3205,3205,3205,3205,0
20231206,175400,352756470,3205,3205,3205,3205,0
20231206,175300,352756470,3205,3205,3205,3205,0
20231206,175200,352756470,3205,3205,3205,3205,0
20231206,175100,352756470,3205,3205,3205,3205,0
20231206,175000,352756470,3205,3205,3205,3205,0
20231206,174900,352756470,3205,3205,3205,3205,0
20231206,174800,352756470,3205,3205,3205,3205,0
20231206,174700,352756470,3205,3205,3205,3205,0
20231206,174600,352756470,3205,3205,3205,3205,0
20231206,174500,352756470,3205,3205,3205,3205,0
20231206,174400,352756470,3205,3205,3205,3205,0
20231206,174300,352756470,3205,3205,3205,3205,0
20231206,174200,352756470,3205,3205,3205,3205,0
20231206,174100,352756470,3205,3205,3205,3205,0
20231206,174000,352756470,3205,3205,3205,3205,0
20231206,173900,352756470,3205,3205,3205,3205,0
20231206,173800,352756470,3205,3205,3205,3205,0
20231206,173700,352756470,3205,3205,3205,3205,0
20231206,173600,352756470,3205,3205,3205,3205,0
20231206,173500,352756470,3205,3205,3205,3205,0
20231206,173400,352756470,3205,3205,3205,3205,0
20231206,173300,352756470,3205,3205,3205,3205,0
20231206,173200,352756470,3205,3205,3205,3205,0
20231206,173100,352756470,3205,3205,3205,3205,3275
20231206,173000,352756470,3205,3205,3205,3205,0
20231206,172900,352756470,3205,3205,3205,3205,0
20231206,172800,352756470,3205,3205,3205,3205,0
20231206,172700,352756470,3205,3205,3205,3205,0
20231206,172600,352756470,3205,3205,3205,3205,0
20231206,172500,352756470,3205,3205,3205,3205,0
20231206,172400,352756470,3205,3205,3205,3205,0
20231206,172300,352756470,3205,3205,3205,3205,0
20231206,172200,352756470,3205,3205,3205,3205,0
20231206,172100,352756470,3205,3205,3205,3205,0
20231206,172000,352756470,3205,3205,3205,3205,0
20231206,171900,352756470,3205,3205,3205,3205,0
20231206,171800,352756470,3205,3205,3205,3205,0
20231206,171700,352756470,3205,3205,3205,3205,0
20231206,171600,352756470,3205,3205,3205,3205,0
20231206,171500,352756470,3205,3205,3205,3205,0
20231206,171400,352756470,3205,3205,3205,3205,0
20231206,171300,352756470,3205,3205,3205,3205,0
20231206,171200,352756470,3205,3205,3205,3205,0
20231206,171100,352756470,3205,3205,3205,3205,0
20231206,171000,352756470,3205,3205,3205,3205,0
20231206,170900,352756470,3205,3205,3205,3205,0
20231206,170800,352756470,3205,3205,3205,3205,0
20231206,170700,352756470,3205,3205,3205,3205,0
20231206,170600,352756470,3205,3205,3205,3205,0
20231206,170500,352756470,3205,3205,3205,3205,0
20231206,170400,352756470,3205,3205,3205,3205,0
20231206,170300,352756470,3205,3205,3205,3205,0
20231206,170200,352756470,3205,3205,3205,3205,0
20231206,170100,352756470,3205,3205,3205,3205,3275
20231206,170000,352756470,3205,3205,3205,3205,0
20231206,165900,352756470,3205,3205,3205,3205,0
20231206,165800,352756470,3205,3205,3205,3205,0
20231206,165700,352756470,3205,3205,3205,3205,0
20231206,165600,352756470,3205,3205,3205,3205,0
20231206,165500,352756470,3205,3205,3205,3205,0
20231206,165400,352756470,3205,3205,3205,3205,0
20231206,165300,352756470,3205,3205,3205,3205,0
20231206,165200,352756470,3205,3205,3205,3205,0
20231206,165100,352756470,3205,3205,3205,3205,0
20231206,165000,352756470,3205,3205,3205,3205,0
20231206,164900,352756470,3205,3205,3205,3205,0
20231206,164800,352756470,3205,3205,3205,3205,0
20231206,164700,352756470,3205,3205,3205,3205,0
20231206,164600,352756470,3205,3205,3205,3205,0
20231206,164500,352756470,3205,3205,3205,3205,0
20231206,164400,352756470,3205,3205,3205,3205,0
20231206,164300,352756470,3205,3205,3205,3205,0
20231206,164200,352756470,3205,3205,3205,3205,0
20231206,164100,352756470,3205,3205,3205,3205,0
20231206,164000,352756470,3205,3205,3205,3205,0
20231206,163900,352756470,3205,3205,3205,3205,0
20231206,163800,352756470,3205,3205,3205,3205,0
20231206,163700,352756470,3205,3205,3205,3205,0
20231206,163600,352756470,3205,3205,3205,3205,0
20231206,163500,352756470,3205,3205,3205,3205,0
20231206,163400,352756470,3205,3205,3205,3205,0
20231206,163300,352756470,3205,3205,3205,3205,0
20231206,163200,352756470,3205,3205,3205,3205,0
20231206,163100,352756470,3205,3205,3205,3205,3275
20231206,163000,352756470,3205,3205,3205,3205,0
20231206,162900,352756470,3205,3205,3205,3205,0
20231206,162800,352756470,3205,3205,3205,3205,0
20231206,162700,352756470,3205,3205,3205,3205,0
20231206,162600,352756470,3205,3205,3205,3205,0
20231206,162500,352756470,3205,3205,3205,3205,0
20231206,162400,352756470,3205,3205,3205,3205,0
20231206,162300,352756470,3205,3205,3205,3205,0
20231206,162200,352756470,3205,3205,3205,3205,0
20231206,162100,352756470,3205,3205,3205,3205,0
20231206,162000,352756470,3205,3205,3205,3205,0
20231206,161900,352756470,3205,3205,3205,3205,0
20231206,161800,352756470,3205,3205,3205,3205,0
20231206,161700,352756470,3205,3205,3205,3205,0
20231206,161600,352756470,3205,3205,3205,3205,0
20231206,161500,352756470,3205,3205,3205,3205,0
20231206,161400,352756470,3205,3205,3205,3205,0
20231206,161300,352756470,3205,3205,3205,3205,0
20231206,161200,352756470,3205,3205,3205,3205,0
20231206,161100,352756470,3205,3205,3205,3205,0
20231206,161000,352756470,3205,3205,3205,3205,0
20231206,160900,352756470,3205,3205,3205,3205,0
20231206,160800,352756470,3205,3205,3205,3205,0
20231206,160700,352756470,3205,3205,3205,3205,0
20231206,160600,352756470,3205,3205,3205,3205,0
20231206,160500,352756470,3205,3205,3205,3205,0
20231206,160400,352756470,3205,3205,3205,3205,0
20231206,160300,352756470,3205,3205,3205,3205,0
20231206,160200,352756470,3205,3205,3205,3205,0
20231206,160100,352756470,3205,3205,3205,3205,3275
20231206,160000,352756470,3205,3205,3205,3205,0
20231206,155900,352756470,3205,3205,3205,3205,0
20231206,155800,352756470,3205,3205,3205,3205,0
20231206,155700,352756470,3205,3205,3205,3205,0
20231206,155600,352756470,3205,3205,3205,3205,0
20231206,155500,352756470,3205,3205,3205,3205,0
20231206,155400,352756470,3205,3205,3205,3205,0
20231206,155300,352756470,3205,3205,3205,3205,0
20231206,155200,352756470,3205,3205,3205,3205,0
20231206,155100,352756470,3205,3205,3205,3205,0
20231206,155000,352756470,3205,3205,3205,3205,0
20231206,154900,352756470,3205,3205,3205,3205,0
20231206,154800,352756470,3205,3205,3205,3205,0
20231206,154700,352756470,3205,3205,3205,3205,0
20231206,154600,352756470,3205,3205,3205,3205,0
20231206,154500,352756470,3205,3205,3205,3205,0
20231206,154400,352756470,3205,3205,3205,3205,0
20231206,154300,352756470,3205,3205,3205,3205,0
20231206,154200,352756470,3205,3205,3205,3205,0
20231206,154100,352756470,3205,3205,3205,3205,0
20231206,154000,352756470,3205,3205,3205,3205,0
20231206,153900,352756470,3205,3205,3205,3205,0
20231206,153800,352756470,3205,3205,3205,3205,0
20231206,153700,352756470,3205,3205,3205,3205,0
20231206,153600,352756470,3205,3205,3205,3205,0
20231206,153500,352756470,3205,3205,3205,3205,0
20231206,153400,352756470,3205,3205,3205,3205,0
20231206,153300,352756470,3205,3205,3205,3205,0
20231206,153200,352756470,3205,3205,3205,3205,0
20231206,153100,352756470,3205,3205,3205,3205,3275
20231206,153000,352756470,3205,3205,3205,3205,3275
20231206,152900,342260095,3210,3210,3210,3210,0
20231206,152800,342260095,3210,3210,3210,3210,0
20231206,152700,342260095,3210,3210,3210,3210,0
20231206,152600,342260095,3210,3210,3210,3210,0
20231206,152500,342260095,3210,3210,3210,3210,0
20231206,152400,342260095,3210,3210,3210,3210,0
20231206,152300,342260095,3210,3210,3210,3210,0
20231206,152200,342260095,3210,3210,3210,3210,0
20231206,152100,342260095,3210,3210,3210,3210,0
20231206,152000,342260095,3210,3210,3210,3210,0
20231206,151900,342260095,3210,3185,3210,3185,1912
20231206,151800,336144425,3185,3190,3190,3185,1200
20231206,151700,332319940,3185,3200,3210,3185,2339
20231206,151600,324840880,3185,3205,3205,3185,3202
20231206,151500,314634640,3200,3205,3205,3185,4801
20231206,151400,299314665,3210,3210,3210,3210,0
20231206,151300,299314665,3210,3210,3210,3210,2
20231206,151200,299308245,3210,3210,3210,3210,62
20231206,151100,299109225,3210,3210,3210,3210,10
20231206,151000,299077125,3210,3210,3210,3210,0
20231206,150900,299077125,3210,3210,3210,3210,0
20231206,150800,299077125,3210,3210,3210,3210,0
20231206,150700,299077125,3210,3210,3210,3210,0
20231206,150600,299077125,3210,3205,3210,3205,95
20231206,150500,298772590,3200,3200,3200,3200,1
20231206,150400,298769390,3205,3205,3205,3205,4
20231206,150300,298756570,3205,3205,3205,3205,100
20231206,150200,298436070,3205,3205,3205,3205,12
20231206,150100,298397610,3205,3205,3205,3205,1
20231206,150000,298394405,3205,3205,3205,3205,1
20231206,145900,298391200,3210,3210,3210,3210,0
20231206,145800,298391200,3210,3210,3210,3210,0
20231206,145700,298391200,3210,3210,3210,3210,0
20231206,145600,298391200,3210,3210,3210,3210,0
20231206,145500,298391200,3210,3190,3210,3190,793
20231206,145400,295861290,3210,3210,3210,3210,0
20231206,145300,295861290,3210,3215,3215,3210,27
20231206,145200,295774490,3215,3210,3215,3190,3890
20231206,145100,283356585,3210,3210,3210,3210,0
20231206,145000,283356585,3210,3210,3210,3210,400
20231206,144900,282072585,3210,3210,3210,3210,12
20231206,144800,282034065,3200,3200,3200,3200,189
20231206,144700,281429265,3200,3200,3200,3200,103
20231206,144600,281099665,3215,3215,3215,3215,0
20231206,144500,281099665,3215,3215,3215,3215,11
20231206,144400,281064300,3190,3205,3205,3190,500
20231206,144300,279466000,3220,3220,3220,3220,12
20231206,144200,279427360,3215,3215,3215,3215,569
20231206,144100,277598025,3215,3215,3215,3215,0
20231206,144000,277598025,3215,3215,3215,3215,2
20231206,143900,277591595,3215,3215,3215,3215,0
20231206,143800,277591595,3215,3215,3215,3215,1
20231206,143700,277588380,3215,3215,3215,3215,0
20231206,143600,277588380,3215,3215,3215,3215,0
20231206,143500,277588380,3215,3215,3215,3215,0
20231206,143400,277588380,3215,3215,3215,3215,0
20231206,143300,277588380,3215,3215,3215,3215,0
20231206,143200,277588380,3215,3215,3215,3215,10
20231206,143100,277556230,3225,3225,3225,3225,0
20231206,143000,277556230,3225,3225,3225,3225,0
20231206,142900,277556230,3225,3225,3225,3225,0
20231206,142800,277556230,3225,3225,3225,3225,0
20231206,142700,277556230,3225,3225,3225,3225,0
20231206,142600,277556230,3225,3225,3225,3225,0
20231206,142500,277556230,3225,3220,3225,3220,12
20231206,142400,277517535,3225,3225,3225,3225,0
20231206,142300,277517535,3225,3220,3225,3220,681
20231206,142200,275321655,3220,3220,3220,3220,0
20231206,142100,275321655,3220,3220,3220,3160,25019
20231206,142000,195747705,3220,3220,3220,3220,26
20231206,141900,195663985,3230,3230,3230,3230,5
20231206,141800,195647835,3230,3230,3230,3230,0
20231206,141700,195647835,3230,3230,3230,3230,0
20231206,141600,195647835,3230,3220,3230,3220,38
20231206,141500,195525355,3225,3225,3225,3225,4
20231206,141400,195512455,3230,3230,3230,3230,0
20231206,141300,195512455,3230,3230,3230,3230,0
20231206,141200,195512455,3230,3230,3230,3230,0
20231206,141100,195512455,3230,3225,3230,3225,192
20231206,141000,194893195,3225,3225,3225,3225,201
20231206,140900,194244970,3230,3230,3230,3230,0
20231206,140800,194244970,3230,3230,3230,3230,0
20231206,140700,194244970,3230,3225,3230,3225,101
20231206,140600,193918745,3230,3230,3230,3230,0
20231206,140500,193918745,3230,3230,3230,3230,0
20231206,140400,193918745,3230,3230,3230,3230,0
20231206,140300,193918745,3230,3230,3230,3230,0
20231206,140200,193918745,3230,3230,3230,3230,0
20231206,140100,193918745,3230,3230,3230,3230,0
20231206,140000,193918745,3230,3230,3230,3230,0
20231206,135900,193918745,3230,3230,3230,3230,0
20231206,135800,193918745,3230,3230,3230,3230,0
20231206,135700,193918745,3230,3230,3230,3230,0
20231206,135600,193918745,3230,3230,3230,3230,0
20231206,135500,193918745,3230,3230,3230,3230,0
20231206,135400,193918745,3230,3230,3230,3230,0
20231206,135300,193918745,3230,3230,3230,3230,21
20231206,135200,193850915,3215,3215,3215,3215,152
20231206,135100,193362235,3230,3230,3230,3230,400
20231206,135000,192070235,3230,3230,3230,3230,0
20231206,134900,192070235,3230,3230,3230,3230,12
20231206,134800,192031475,3215,3220,3220,3215,240
20231206,134700,191259620,3230,3230,3230,3230,0
20231206,134600,191259620,3230,3230,3230,3230,0
20231206,134500,191259620,3230,3230,3230,3230,0
20231206,134400,191259620,3230,3230,3230,3230,0
20231206,134300,191259620,3230,3230,3230,3230,200
20231206,134200,190613620,3230,3230,3230,3230,0
20231206,134100,190613620,3230,3230,3230,3230,5
20231206,134000,190597470,3230,3230,3230,3230,401
20231206,133900,189302240,3230,3230,3230,3230,0
20231206,133800,189302240,3230,3230,3230,3230,0
20231206,133700,189302240,3230,3230,3230,3230,10
20231206,133600,189269940,3230,3230,3230,3230,0
20231206,133500,189269940,3230,3230,3230,3230,1
20231206,133400,189266710,3230,3230,3230,3230,0
20231206,133300,189266710,3230,3230,3230,3230,5
20231206,133200,189250560,3230,3230,3230,3230,0
20231206,133100,189250560,3230,3230,3230,3230,31
20231206,133000,189150430,3230,3230,3230,3230,0
20231206,132900,189150430,3230,3230,3230,3230,12
20231206,132800,189111670,3220,3220,3220,3220,0
20231206,132700,189111670,3220,3220,3220,3220,1
20231206,132600,189108450,3235,3235,3235,3235,0
20231206,132500,189108450,3235,3235,3235,3235,0
20231206,132400,189108450,3235,3225,3235,3215,63
20231206,132300,188905635,3235,3235,3235,3235,0
20231206,132200,188905635,3235,3235,3235,3235,0
20231206,132100,188905635,3235,3235,3235,3235,0
20231206,132000,188905635,3235,3235,3235,3235,0
20231206,131900,188905635,3235,3235,3235,3235,0
20231206,131800,188905635,3235,3235,3235,3235,0
20231206,131700,188905635,3235,3235,3235,3235,0
20231206,131600,188905635,3235,3235,3235,3235,0
20231206,131500,188905635,3235,3235,3235,3235,0
20231206,131400,188905635,3235,3235,3235,3235,0
20231206,131300,188905635,3235,3235,3235,3235,0
20231206,131200,188905635,3235,3235,3235,3235,0
20231206,131100,188905635,3235,3235,3235,3235,0
20231206,131000,188905635,3235,3235,3235,3235,0
20231206,130900,188905635,3235,3235,3235,3235,0
20231206,130800,188905635,3235,3235,3235,3235,0
20231206,130700,188905635,3235,3235,3235,3235,0
20231206,130600,188905635,3235,3235,3235,3235,0
20231206,130500,188905635,3235,3235,3235,3235,0
20231206,130400,188905635,3235,3235,3235,3235,0
20231206,130300,188905635,3235,3235,3235,3235,0
20231206,130200,188905635,3235,3235,3235,3235,12
20231206,130100,188866815,3225,3225,3225,3225,1
20231206,130000,188863590,3235,3235,3235,3235,0
20231206,125900,188863590,3235,3235,3235,3235,0
20231206,125800,188863590,3235,3235,3235,3235,0
20231206,125700,188863590,3235,3235,3235,3235,0
20231206,125600,188863590,3235,3235,3235,3235,0
20231206,125500,188863590,3235,3235,3235,3235,0
20231206,125400,188863590,3235,3235,3235,3235,0
20231206,125300,188863590,3235,3235,3235,3235,11
20231206,125200,188828005,3230,3230,3230,3230,0
20231206,125100,188828005,3230,3230,3230,3230,0
20231206,125000,188828005,3230,3230,3230,3230,0
20231206,124900,188828005,3230,3230,3230,3230,0
20231206,124800,188828005,3230,3230,3230,3230,1
20231206,124700,188824775,3235,3235,3235,3235,0
20231206,124600,188824775,3235,3235,3235,3235,0
20231206,124500,188824775,3235,3235,3235,3235,0
20231206,124400,188824775,3235,3235,3235,3235,0
20231206,124300,188824775,3235,3235,3235,3235,0
20231206,124200,188824775,3235,3235,3235,3235,0
20231206,124100,188824775,3235,3235,3235,3235,0
20231206,124000,188824775,3235,3235,3235,3235,0
20231206,123900,188824775,3235,3235,3235,3235,11
20231206,123800,188789190,3230,3230,3230,3230,849
20231206,123700,186046920,3230,3230,3230,3230,0
20231206,123600,186046920,3230,3230,3230,3230,100
20231206,123500,185723920,3230,3230,3230,3230,0
20231206,123400,185723920,3230,3230,3230,3230,0
20231206,123300,185723920,3230,3230,3230,3230,0
20231206,123200,185723920,3230,3230,3230,3230,0
20231206,123100,185723920,3230,3230,3230,3230,0
20231206,123000,185723920,3230,3230,3230,3230,0
20231206,122900,185723920,3230,3230,3230,3230,0
20231206,122800,185723920,3230,3230,3230,3230,0
20231206,122700,185723920,3230,3230,3230,3230,86
20231206,122600,185446140,3230,3225,3230,3215,195
20231206,122500,184818485,3225,3235,3235,3225,90
20231206,122400,184527735,3235,3235,3235,3235,0
20231206,122300,184527735,3235,3235,3235,3235,0
20231206,122200,184527735,3235,3235,3235,3235,0
20231206,122100,184527735,3235,3235,3235,3235,1
20231206,122000,184524500,3235,3235,3235,3235,0
20231206,121900,184524500,3235,3235,3235,3235,0
20231206,121800,184524500,3235,3235,3235,3235,0
20231206,121700,184524500,3235,3235,3235,3235,0
20231206,121600,184524500,3235,3235,3235,3235,0
20231206,121500,184524500,3235,3230,3235,3230,24
20231206,121400,184446870,3230,3230,3230,3230,0
20231206,121300,184446870,3230,3230,3230,3230,6
20231206,121200,184427490,3235,3235,3235,3235,0
20231206,121100,184427490,3235,3235,3235,3235,0
20231206,121000,184427490,3235,3235,3235,3235,0
20231206,120900,184427490,3235,3235,3235,3235,0
20231206,120800,184427490,3235,3235,3235,3235,0
20231206,120700,184427490,3235,3235,3235,3235,0
20231206,120600,184427490,3235,3230,3235,3230,35
20231206,120500,184314325,3230,3230,3230,3230,0
20231206,120400,184314325,3230,3230,3230,3230,0
20231206,120300,184314325,3230,3230,3230,3230,0
20231206,120200,184314325,3230,3230,3230,3230,0
20231206,120100,184314325,3230,3230,3230,3230,0
20231206,120000,184314325,3230,3230,3230,3230,0
20231206,115900,184314325,3230,3230,3230,3230,13
20231206,115800,184272335,3220,3220,3220,3220,164
20231206,115700,183744255,3230,3230,3230,3230,14
20231206,115600,183699035,3220,3220,3220,3220,10
20231206,115500,183666835,3230,3230,3230,3230,0
20231206,115400,183666835,3230,3230,3230,3230,0
20231206,115300,183666835,3230,3220,3230,3220,212
20231206,115200,182984075,3235,3235,3235,3235,0
20231206,115100,182984075,3235,3235,3235,3235,0
20231206,115000,182984075,3235,3235,3235,3235,0
20231206,114900,182984075,3235,3235,3235,3235,0
20231206,114800,182984075,3235,3235,3235,3235,13
20231206,114700,182942020,3230,3230,3230,3230,36
20231206,114600,182825740,3230,3230,3230,3230,138
20231206,114500,182380000,3230,3230,3230,3230,0
20231206,114400,182380000,3230,3230,3230,3230,1
20231206,114300,182376770,3230,3230,3230,3230,0
20231206,114200,182376770,3230,3230,3230,3230,0
20231206,114100,182376770,3230,3230,3230,3230,0
20231206,114000,182376770,3230,3230,3230,3230,0
20231206,113900,182376770,3230,3230,3230,3230,0
20231206,113800,182376770,3230,3230,3230,3230,1
20231206,113700,182373540,3240,3235,3240,3235,86
20231206,113600,182095165,3235,3235,3235,3235,1
20231206,113500,182091930,3235,3235,3235,3235,1
20231206,113400,182088695,3235,3235,3235,3235,0
20231206,113300,182088695,3235,3235,3235,3235,23
20231206,113200,182014290,3240,3240,3240,3240,0
20231206,113100,182014290,3240,3240,3240,3240,0
20231206,113000,182014290,3240,3240,3240,3240,0
20231206,112900,182014290,3240,3240,3240,3240,111
20231206,112800,181654650,3220,3220,3220,3220,0
20231206,112700,181654650,3220,3220,3220,3220,0
20231206,112600,181654650,3220,3220,3220,3220,0
20231206,112500,181654650,3220,3220,3240,3220,146
20231206,112400,181183210,3240,3235,3240,3225,18
20231206,112300,181124920,3240,3235,3240,3235,31
20231206,112200,181024560,3235,3235,3235,3235,115
20231206,112100,180652535,3230,3230,3230,3230,970
20231206,112000,177519435,3230,3230,3230,3225,2201
20231206,111900,170413560,3235,3235,3235,3235,549
20231206,111800,168637545,3235,3235,3235,3235,28
20231206,111700,168546965,3230,3230,3230,3230,0
20231206,111600,168546965,3230,3230,3230,3230,25
20231206,111500,168466215,3235,3220,3235,3205,3651
20231206,111400,156696135,3220,3220,3220,3220,0
20231206,111300,156696135,3220,3220,3220,3220,0
20231206,111200,156696135,3220,3220,3220,3220,21
20231206,111100,156628515,3200,3200,3200,3200,0
20231206,111000,156628515,3200,3215,3215,3200,200
20231206,110900,155987325,3220,3220,3220,3220,0
20231206,110800,155987325,3220,3220,3220,3220,0
20231206,110700,155987325,3220,3220,3220,3220,1
20231206,110600,155984105,3220,3220,3220,3220,0
20231206,110500,155984105,3220,3220,3220,3220,500
20231206,110400,154374105,3220,3220,3220,3220,0
20231206,110300,154374105,3220,3220,3220,3220,20
20231206,110200,154309705,3215,3215,3215,3215,1019
20231206,110100,151033620,3215,3210,3215,3210,129
20231206,110000,150619385,3215,3215,3215,3215,0
20231206,105900,150619385,3215,3215,3215,3215,0
20231206,105800,150619385,3215,3215,3215,3215,4
20231206,105700,150606525,3215,3200,3215,3190,1519
20231206,105600,145748060,3215,3215,3215,3215,0
20231206,105500,145748060,3215,3215,3215,3215,0
20231206,105400,145748060,3215,3215,3215,3215,9
20231206,105300,145719125,3215,3215,3215,3215,1
20231206,105200,145715910,3215,3215,3215,3215,0
20231206,105100,145715910,3215,3215,3215,3215,0
20231206,105000,145715910,3215,3205,3215,3200,52
20231206,104900,145549150,3215,3215,3215,3215,0
20231206,104800,145549150,3215,3215,3215,3215,0
20231206,104700,145549150,3215,3215,3215,3215,7
20231206,104600,145526645,3215,3215,3215,3215,0
20231206,104500,145526645,3215,3215,3215,3215,0
20231206,104400,145526645,3215,3215,3215,3215,0
20231206,104300,145526645,3215,3215,3215,3215,0
20231206,104200,145526645,3215,3215,3215,3215,0
20231206,104100,145526645,3215,3215,3215,3215,0
20231206,104000,145526645,3215,3215,3215,3215,31
20231206,103900,145426980,3210,3210,3210,3210,0
20231206,103800,145426980,3210,3210,3210,3210,0
20231206,103700,145426980,3210,3205,3210,3205,1650
20231206,103600,140133835,3205,3205,3205,3205,1
20231206,103500,140130630,3205,3205,3205,3205,0
20231206,103400,140130630,3205,3205,3205,3205,0
20231206,103300,140130630,3205,3205,3205,3205,0
20231206,103200,140130630,3205,3205,3205,3205,378
20231206,103100,138919140,3205,3205,3205,3205,0
20231206,103000,138919140,3205,3205,3205,3205,0
20231206,102900,138919140,3205,3205,3205,3205,0
20231206,102800,138919140,3205,3190,3205,3190,23
20231206,102700,138845455,3210,3210,3210,3210,0
20231206,102600,138845455,3210,3210,3210,3210,0
20231206,102500,138845455,3210,3210,3210,3210,0
20231206,102400,138845455,3210,3210,3210,3210,0
20231206,102300,138845455,3210,3210,3210,3210,0
20231206,102200,138845455,3210,3210,3210,3210,0
20231206,102100,138845455,3210,3210,3210,3210,0
20231206,102000,138845455,3210,3210,3210,3210,0
20231206,101900,138845455,3210,3195,3210,3195,1022
20231206,101800,135579835,3220,3220,3220,3220,0
20231206,101700,135579835,3220,3220,3220,3220,0
20231206,101600,135579835,3220,3205,3220,3205,1021
20231206,101500,132307215,3225,3225,3225,3225,0
20231206,101400,132307215,3225,3205,3225,3205,72
20231206,101300,132076015,3225,3225,3225,3225,0
20231206,101200,132076015,3225,3220,3225,3220,198
20231206,101100,131438305,3220,3210,3220,3210,846
20231206,101000,128722185,3210,3210,3210,3210,551
20231206,100900,126953475,3210,3205,3210,3205,383
20231206,100800,125725855,3205,3205,3205,3205,30
20231206,100700,125629705,3205,3205,3205,3205,0
20231206,100600,125629705,3205,3205,3205,3205,0
20231206,100500,125629705,3205,3205,3205,3205,10
20231206,100400,125597655,3205,3205,3205,3205,0
20231206,100300,125597655,3205,3205,3205,3205,0
20231206,100200,125597655,3205,3205,3205,3205,0
20231206,100100,125597655,3205,3205,3205,3205,0
20231206,100000,125597655,3205,3205,3205,3205,22
20231206,095900,125527145,3180,3195,3195,3180,2007
20231206,095800,119132460,3210,3210,3210,3210,0
20231206,095700,119132460,3210,3200,3210,3190,2999
20231206,095600,109563465,3210,3210,3210,3210,0
20231206,095500,109563465,3210,3210,3210,3210,0
20231206,095400,109563465,3210,3210,3210,3210,1
20231206,095300,109560255,3210,3205,3210,3205,220
20231206,095200,108855010,3205,3205,3205,3205,124
20231206,095100,108457590,3190,3190,3190,3190,72
20231206,095000,108227910,3190,3200,3200,3185,2300
20231206,094900,100892980,3200,3200,3200,3200,71
20231206,094800,100665780,3210,3210,3210,3210,22
20231206,094700,100595160,3200,3210,3210,3200,4
20231206,094600,100582350,3185,3190,3190,3185,820
20231206,094500,97969530,3190,3210,3210,3190,3030
20231206,094400,88290035,3225,3225,3225,3225,0
20231206,094300,88290035,3225,3225,3225,3225,22
20231206,094200,88219085,3215,3215,3215,3215,110
20231206,094100,87865435,3230,3230,3230,3230,0
20231206,094000,87865435,3230,3230,3230,3230,1
20231206,093900,87862205,3230,3230,3230,3230,0
20231206,093800,87862205,3230,3225,3230,3225,33
20231206,093700,87755660,3225,3225,3225,3225,1
20231206,093600,87752435,3230,3230,3230,3230,21
20231206,093500,87684605,3225,3225,3225,3225,681
20231206,093400,85488380,3230,3230,3235,3230,921
20231206,093300,82513430,3225,3225,3225,3225,724
20231206,093200,80178530,3235,3235,3235,3235,23
20231206,093100,80104125,3230,3230,3230,3230,442
20231206,093000,78676465,3235,3235,3235,3235,1
20231206,092900,78673230,3235,3215,3235,3215,67
20231206,092800,78456730,3245,3230,3245,3230,2544
20231206,092700,70227075,3230,3230,3230,3230,0
20231206,092600,70227075,3230,3230,3230,3230,0
20231206,092500,70227075,3230,3230,3230,3230,2295
20231206,092400,62814225,3215,3215,3215,3215,8
20231206,092300,62788505,3215,3215,3215,3215,0
20231206,092200,62788505,3215,3215,3215,3215,0
20231206,092100,62788505,3215,3230,3230,3215,28
20231206,092000,62698155,3215,3215,3215,3215,0
20231206,091900,62698155,3215,3215,3215,3215,789
20231206,091800,60161520,3215,3215,3215,3215,0
20231206,091700,60161520,3215,3215,3215,3215,162
20231206,091600,59640690,3210,3215,3215,3210,402
20231206,091500,58348270,3215,3215,3215,3215,90
20231206,091400,58058920,3215,3230,3230,3215,115
20231206,091300,57688085,3230,3230,3230,3230,0
20231206,091200,57688085,3230,3230,3230,3230,0
20231206,091100,57688085,3230,3230,3230,3230,0
20231206,091000,57688085,3230,3230,3230,3210,290
20231206,090900,56755445,3210,3230,3230,3210,144
20231206,090800,56290725,3235,3235,3235,3235,110
20231206,090700,55934875,3235,3225,3235,3195,2807
20231206,090600,46880525,3225,3210,3225,3210,1187
20231206,090500,43060775,3190,3210,3210,3190,1075
20231206,090400,39615145,3210,3210,3240,3210,339
20231206,090300,38521180,3240,3215,3240,3210,1069
20231206,090200,35074525,3245,3240,3245,3240,133
20231206,090100,34643370,3250,3200,3250,3200,9467
20231206,090000,3954950,3195,3200,3200,3195,1236