stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,200200,3348802465,3690,3690,3690,3690,9260
20231206,200100,3348802465,3690,3690,3690,3690,0
20231206,200000,3348802465,3690,3690,3690,3690,0
20231206,195900,3348802465,3690,3690,3690,3690,0
20231206,195800,3348802465,3690,3690,3690,3690,0
20231206,195700,3348802465,3690,3690,3690,3690,0
20231206,195600,3348802465,3690,3690,3690,3690,0
20231206,195500,3348802465,3690,3690,3690,3690,0
20231206,195400,3348802465,3690,3690,3690,3690,0
20231206,195300,3348802465,3690,3690,3690,3690,0
20231206,195200,3348802465,3690,3690,3690,3690,0
20231206,195100,3348802465,3690,3690,3690,3690,0
20231206,195000,3348802465,3690,3690,3690,3690,0
20231206,194900,3348802465,3690,3690,3690,3690,0
20231206,194800,3348802465,3690,3690,3690,3690,0
20231206,194700,3348802465,3690,3690,3690,3690,0
20231206,194600,3348802465,3690,3690,3690,3690,0
20231206,194500,3348802465,3690,3690,3690,3690,0
20231206,194400,3348802465,3690,3690,3690,3690,0
20231206,194300,3348802465,3690,3690,3690,3690,0
20231206,194200,3348802465,3690,3690,3690,3690,0
20231206,194100,3348802465,3690,3690,3690,3690,0
20231206,194000,3348802465,3690,3690,3690,3690,0
20231206,193900,3348802465,3690,3690,3690,3690,0
20231206,193800,3348802465,3690,3690,3690,3690,0
20231206,193700,3348802465,3690,3690,3690,3690,0
20231206,193600,3348802465,3690,3690,3690,3690,0
20231206,193500,3348802465,3690,3690,3690,3690,0
20231206,193400,3348802465,3690,3690,3690,3690,0
20231206,193300,3348802465,3690,3690,3690,3690,0
20231206,193200,3348802465,3690,3690,3690,3690,9260
20231206,193100,3348802465,3690,3690,3690,3690,0
20231206,193000,3348802465,3690,3690,3690,3690,0
20231206,192900,3348802465,3690,3690,3690,3690,0
20231206,192800,3348802465,3690,3690,3690,3690,0
20231206,192700,3348802465,3690,3690,3690,3690,0
20231206,192600,3348802465,3690,3690,3690,3690,0
20231206,192500,3348802465,3690,3690,3690,3690,0
20231206,192400,3348802465,3690,3690,3690,3690,0
20231206,192300,3348802465,3690,3690,3690,3690,0
20231206,192200,3348802465,3690,3690,3690,3690,0
20231206,192100,3348802465,3690,3690,3690,3690,0
20231206,192000,3348802465,3690,3690,3690,3690,0
20231206,191900,3348802465,3690,3690,3690,3690,0
20231206,191800,3348802465,3690,3690,3690,3690,0
20231206,191700,3348802465,3690,3690,3690,3690,0
20231206,191600,3348802465,3690,3690,3690,3690,0
20231206,191500,3348802465,3690,3690,3690,3690,0
20231206,191400,3348802465,3690,3690,3690,3690,0
20231206,191300,3348802465,3690,3690,3690,3690,0
20231206,191200,3348802465,3690,3690,3690,3690,0
20231206,191100,3348802465,3690,3690,3690,3690,0
20231206,191000,3348802465,3690,3690,3690,3690,0
20231206,190900,3348802465,3690,3690,3690,3690,0
20231206,190800,3348802465,3690,3690,3690,3690,0
20231206,190700,3348802465,3690,3690,3690,3690,0
20231206,190600,3348802465,3690,3690,3690,3690,0
20231206,190500,3348802465,3690,3690,3690,3690,0
20231206,190400,3348802465,3690,3690,3690,3690,0
20231206,190300,3348802465,3690,3690,3690,3690,0
20231206,190200,3348802465,3690,3690,3690,3690,9260
20231206,190100,3348802465,3690,3690,3690,3690,0
20231206,190000,3348802465,3690,3690,3690,3690,0
20231206,185900,3348802465,3690,3690,3690,3690,0
20231206,185800,3348802465,3690,3690,3690,3690,0
20231206,185700,3348802465,3690,3690,3690,3690,0
20231206,185600,3348802465,3690,3690,3690,3690,0
20231206,185500,3348802465,3690,3690,3690,3690,0
20231206,185400,3348802465,3690,3690,3690,3690,0
20231206,185300,3348802465,3690,3690,3690,3690,0
20231206,185200,3348802465,3690,3690,3690,3690,0
20231206,185100,3348802465,3690,3690,3690,3690,0
20231206,185000,3348802465,3690,3690,3690,3690,0
20231206,184900,3348802465,3690,3690,3690,3690,0
20231206,184800,3348802465,3690,3690,3690,3690,0
20231206,184700,3348802465,3690,3690,3690,3690,0
20231206,184600,3348802465,3690,3690,3690,3690,0
20231206,184500,3348802465,3690,3690,3690,3690,0
20231206,184400,3348802465,3690,3690,3690,3690,0
20231206,184300,3348802465,3690,3690,3690,3690,0
20231206,184200,3348802465,3690,3690,3690,3690,0
20231206,184100,3348802465,3690,3690,3690,3690,0
20231206,184000,3348802465,3690,3690,3690,3690,0
20231206,183900,3348802465,3690,3690,3690,3690,0
20231206,183800,3348802465,3690,3690,3690,3690,0
20231206,183700,3348802465,3690,3690,3690,3690,0
20231206,183600,3348802465,3690,3690,3690,3690,0
20231206,183500,3348802465,3690,3690,3690,3690,0
20231206,183400,3348802465,3690,3690,3690,3690,0
20231206,183300,3348802465,3690,3690,3690,3690,0
20231206,183200,3348802465,3690,3690,3690,3690,9260
20231206,183100,3348802465,3690,3690,3690,3690,0
20231206,183000,3348802465,3690,3690,3690,3690,0
20231206,182900,3348802465,3690,3690,3690,3690,0
20231206,182800,3348802465,3690,3690,3690,3690,0
20231206,182700,3348802465,3690,3690,3690,3690,0
20231206,182600,3348802465,3690,3690,3690,3690,0
20231206,182500,3348802465,3690,3690,3690,3690,0
20231206,182400,3348802465,3690,3690,3690,3690,0
20231206,182300,3348802465,3690,3690,3690,3690,0
20231206,182200,3348802465,3690,3690,3690,3690,0
20231206,182100,3348802465,3690,3690,3690,3690,0
20231206,182000,3348802465,3690,3690,3690,3690,0
20231206,181900,3348802465,3690,3690,3690,3690,0
20231206,181800,3348802465,3690,3690,3690,3690,0
20231206,181700,3348802465,3690,3690,3690,3690,0
20231206,181600,3348802465,3690,3690,3690,3690,0
20231206,181500,3348802465,3690,3690,3690,3690,0
20231206,181400,3348802465,3690,3690,3690,3690,0
20231206,181300,3348802465,3690,3690,3690,3690,0
20231206,181200,3348802465,3690,3690,3690,3690,0
20231206,181100,3348802465,3690,3690,3690,3690,0
20231206,181000,3348802465,3690,3690,3690,3690,0
20231206,180900,3348802465,3690,3690,3690,3690,0
20231206,180800,3348802465,3690,3690,3690,3690,0
20231206,180700,3348802465,3690,3690,3690,3690,0
20231206,180600,3348802465,3690,3690,3690,3690,0
20231206,180500,3348802465,3690,3690,3690,3690,0
20231206,180400,3348802465,3690,3690,3690,3690,0
20231206,180300,3348802465,3690,3690,3690,3690,0
20231206,180200,3348802465,3690,3690,3690,3690,9260
20231206,180100,3348802465,3690,3690,3690,3690,0
20231206,180000,3348802465,3690,3690,3690,3690,0
20231206,175900,3348802465,3690,3690,3690,3690,0
20231206,175800,3348802465,3690,3690,3690,3690,0
20231206,175700,3348802465,3690,3690,3690,3690,0
20231206,175600,3348802465,3690,3690,3690,3690,0
20231206,175500,3348802465,3690,3690,3690,3690,0
20231206,175400,3348802465,3690,3690,3690,3690,0
20231206,175300,3348802465,3690,3690,3690,3690,0
20231206,175200,3348802465,3690,3690,3690,3690,0
20231206,175100,3348802465,3690,3690,3690,3690,0
20231206,175000,3348802465,3690,3690,3690,3690,0
20231206,174900,3348802465,3690,3690,3690,3690,0
20231206,174800,3348802465,3690,3690,3690,3690,0
20231206,174700,3348802465,3690,3690,3690,3690,0
20231206,174600,3348802465,3690,3690,3690,3690,0
20231206,174500,3348802465,3690,3690,3690,3690,0
20231206,174400,3348802465,3690,3690,3690,3690,0
20231206,174300,3348802465,3690,3690,3690,3690,0
20231206,174200,3348802465,3690,3690,3690,3690,0
20231206,174100,3348802465,3690,3690,3690,3690,0
20231206,174000,3348802465,3690,3690,3690,3690,0
20231206,173900,3348802465,3690,3690,3690,3690,0
20231206,173800,3348802465,3690,3690,3690,3690,0
20231206,173700,3348802465,3690,3690,3690,3690,0
20231206,173600,3348802465,3690,3690,3690,3690,0
20231206,173500,3348802465,3690,3690,3690,3690,0
20231206,173400,3348802465,3690,3690,3690,3690,0
20231206,173300,3348802465,3690,3690,3690,3690,0
20231206,173200,3348802465,3690,3690,3690,3690,9260
20231206,173100,3348802465,3690,3690,3690,3690,0
20231206,173000,3348802465,3690,3690,3690,3690,0
20231206,172900,3348802465,3690,3690,3690,3690,0
20231206,172800,3348802465,3690,3690,3690,3690,0
20231206,172700,3348802465,3690,3690,3690,3690,0
20231206,172600,3348802465,3690,3690,3690,3690,0
20231206,172500,3348802465,3690,3690,3690,3690,0
20231206,172400,3348802465,3690,3690,3690,3690,0
20231206,172300,3348802465,3690,3690,3690,3690,0
20231206,172200,3348802465,3690,3690,3690,3690,0
20231206,172100,3348802465,3690,3690,3690,3690,0
20231206,172000,3348802465,3690,3690,3690,3690,0
20231206,171900,3348802465,3690,3690,3690,3690,0
20231206,171800,3348802465,3690,3690,3690,3690,0
20231206,171700,3348802465,3690,3690,3690,3690,0
20231206,171600,3348802465,3690,3690,3690,3690,0
20231206,171500,3348802465,3690,3690,3690,3690,0
20231206,171400,3348802465,3690,3690,3690,3690,0
20231206,171300,3348802465,3690,3690,3690,3690,0
20231206,171200,3348802465,3690,3690,3690,3690,0
20231206,171100,3348802465,3690,3690,3690,3690,0
20231206,171000,3348802465,3690,3690,3690,3690,0
20231206,170900,3348802465,3690,3690,3690,3690,0
20231206,170800,3348802465,3690,3690,3690,3690,0
20231206,170700,3348802465,3690,3690,3690,3690,0
20231206,170600,3348802465,3690,3690,3690,3690,0
20231206,170500,3348802465,3690,3690,3690,3690,0
20231206,170400,3348802465,3690,3690,3690,3690,0
20231206,170300,3348802465,3690,3690,3690,3690,0
20231206,170200,3348802465,3690,3690,3690,3690,9260
20231206,170100,3348802465,3690,3690,3690,3690,0
20231206,170000,3348802465,3690,3690,3690,3690,0
20231206,165900,3348802465,3690,3690,3690,3690,0
20231206,165800,3348802465,3690,3690,3690,3690,0
20231206,165700,3348802465,3690,3690,3690,3690,0
20231206,165600,3348802465,3690,3690,3690,3690,0
20231206,165500,3348802465,3690,3690,3690,3690,0
20231206,165400,3348802465,3690,3690,3690,3690,0
20231206,165300,3348802465,3690,3690,3690,3690,0
20231206,165200,3348802465,3690,3690,3690,3690,0
20231206,165100,3348802465,3690,3690,3690,3690,0
20231206,165000,3348802465,3690,3690,3690,3690,0
20231206,164900,3348802465,3690,3690,3690,3690,0
20231206,164800,3348802465,3690,3690,3690,3690,0
20231206,164700,3348802465,3690,3690,3690,3690,0
20231206,164600,3348802465,3690,3690,3690,3690,0
20231206,164500,3348802465,3690,3690,3690,3690,0
20231206,164400,3348802465,3690,3690,3690,3690,0
20231206,164300,3348802465,3690,3690,3690,3690,0
20231206,164200,3348802465,3690,3690,3690,3690,0
20231206,164100,3348802465,3690,3690,3690,3690,0
20231206,164000,3348802465,3690,3690,3690,3690,0
20231206,163900,3348802465,3690,3690,3690,3690,0
20231206,163800,3348802465,3690,3690,3690,3690,0
20231206,163700,3348802465,3690,3690,3690,3690,0
20231206,163600,3348802465,3690,3690,3690,3690,0
20231206,163500,3348802465,3690,3690,3690,3690,0
20231206,163400,3348802465,3690,3690,3690,3690,0
20231206,163300,3348802465,3690,3690,3690,3690,0
20231206,163200,3348802465,3690,3690,3690,3690,9260
20231206,163100,3348802465,3690,3690,3690,3690,0
20231206,163000,3348802465,3690,3690,3690,3690,0
20231206,162900,3348802465,3690,3690,3690,3690,0
20231206,162800,3348802465,3690,3690,3690,3690,0
20231206,162700,3348802465,3690,3690,3690,3690,0
20231206,162600,3348802465,3690,3690,3690,3690,0
20231206,162500,3348802465,3690,3690,3690,3690,0
20231206,162400,3348802465,3690,3690,3690,3690,0
20231206,162300,3348802465,3690,3690,3690,3690,0
20231206,162200,3348802465,3690,3690,3690,3690,0
20231206,162100,3348802465,3690,3690,3690,3690,0
20231206,162000,3348802465,3690,3690,3690,3690,0
20231206,161900,3348802465,3690,3690,3690,3690,0
20231206,161800,3348802465,3690,3690,3690,3690,0
20231206,161700,3348802465,3690,3690,3690,3690,0
20231206,161600,3348802465,3690,3690,3690,3690,0
20231206,161500,3348802465,3690,3690,3690,3690,0
20231206,161400,3348802465,3690,3690,3690,3690,0
20231206,161300,3348802465,3690,3690,3690,3690,0
20231206,161200,3348802465,3690,3690,3690,3690,0
20231206,161100,3348802465,3690,3690,3690,3690,0
20231206,161000,3348802465,3690,3690,3690,3690,0
20231206,160900,3348802465,3690,3690,3690,3690,0
20231206,160800,3348802465,3690,3690,3690,3690,0
20231206,160700,3348802465,3690,3690,3690,3690,0
20231206,160600,3348802465,3690,3690,3690,3690,0
20231206,160500,3348802465,3690,3690,3690,3690,0
20231206,160400,3348802465,3690,3690,3690,3690,0
20231206,160300,3348802465,3690,3690,3690,3690,0
20231206,160200,3348802465,3690,3690,3690,3690,9260
20231206,160100,3348802465,3690,3690,3690,3690,0
20231206,160000,3348802465,3690,3690,3690,3690,0
20231206,155900,3348802465,3690,3690,3690,3690,0
20231206,155800,3348802465,3690,3690,3690,3690,0
20231206,155700,3348802465,3690,3690,3690,3690,0
20231206,155600,3348802465,3690,3690,3690,3690,0
20231206,155500,3348802465,3690,3690,3690,3690,0
20231206,155400,3348802465,3690,3690,3690,3690,0
20231206,155300,3348802465,3690,3690,3690,3690,0
20231206,155200,3348802465,3690,3690,3690,3690,0
20231206,155100,3348802465,3690,3690,3690,3690,0
20231206,155000,3348802465,3690,3690,3690,3690,0
20231206,154900,3348802465,3690,3690,3690,3690,0
20231206,154800,3348802465,3690,3690,3690,3690,0
20231206,154700,3348802465,3690,3690,3690,3690,0
20231206,154600,3348802465,3690,3690,3690,3690,0
20231206,154500,3348802465,3690,3690,3690,3690,0
20231206,154400,3348802465,3690,3690,3690,3690,0
20231206,154300,3348802465,3690,3690,3690,3690,0
20231206,154200,3348802465,3690,3690,3690,3690,0
20231206,154100,3348802465,3690,3690,3690,3690,0
20231206,154000,3348802465,3690,3690,3690,3690,0
20231206,153900,3348802465,3690,3690,3690,3690,0
20231206,153800,3348802465,3690,3690,3690,3690,0
20231206,153700,3348802465,3690,3690,3690,3690,0
20231206,153600,3348802465,3690,3690,3690,3690,0
20231206,153500,3348802465,3690,3690,3690,3690,0
20231206,153400,3348802465,3690,3690,3690,3690,0
20231206,153300,3348802465,3690,3690,3690,3690,0
20231206,153200,3348802465,3690,3690,3690,3690,9260
20231206,153100,3348802465,3690,3690,3690,3690,0
20231206,153000,3348802465,3690,3690,3690,3690,9260
20231206,152900,3314633065,3700,3700,3700,3700,0
20231206,152800,3314633065,3700,3700,3700,3700,0
20231206,152700,3314633065,3700,3700,3700,3700,0
20231206,152600,3314633065,3700,3700,3700,3700,0
20231206,152500,3314633065,3700,3700,3700,3700,0
20231206,152400,3314633065,3700,3700,3700,3700,0
20231206,152300,3314633065,3700,3700,3700,3700,0
20231206,152200,3314633065,3700,3700,3700,3700,0
20231206,152100,3314633065,3700,3700,3700,3700,0
20231206,152000,3314633065,3700,3700,3700,3700,0
20231206,151900,3314633065,3700,3695,3700,3680,661
20231206,151800,3312191970,3700,3695,3700,3690,811
20231206,151700,3309191560,3700,3695,3700,3695,476
20231206,151600,3307430580,3695,3700,3700,3680,2457
20231206,151500,3298365670,3695,3690,3700,3690,638
20231206,151400,3296008555,3690,3690,3690,3690,105
20231206,151300,3295621105,3695,3680,3695,3680,190
20231206,151200,3294919070,3700,3700,3700,3680,186
20231206,151100,3294230910,3705,3685,3705,3680,5350
20231206,151000,3274440155,3680,3690,3690,3680,861
20231206,150900,3271271635,3695,3695,3695,3685,852
20231206,150800,3268123805,3695,3695,3695,3695,3129
20231206,150700,3256562150,3695,3695,3695,3670,187
20231206,150600,3255872800,3695,3670,3695,3670,412
20231206,150500,3254350510,3695,3695,3695,3695,510
20231206,150400,3252466060,3695,3685,3695,3685,129
20231206,150300,3251989455,3695,3695,3695,3695,132
20231206,150200,3251501715,3695,3695,3700,3670,1327
20231206,150100,3246601560,3695,3695,3695,3675,13
20231206,150000,3246553725,3700,3695,3705,3675,1276
20231206,145900,3241833895,3695,3695,3700,3670,1309
20231206,145800,3237016535,3695,3695,3700,3665,3248
20231206,145700,3225017710,3665,3650,3695,3650,7539
20231206,145600,3197427915,3655,3650,3660,3650,5
20231206,145500,3197409650,3660,3650,3660,3650,1009
20231206,145400,3193717670,3660,3655,3660,3650,625
20231206,145300,3191433110,3655,3655,3655,3640,447
20231206,145200,3189802465,3640,3655,3655,3640,245
20231206,145100,3188907605,3655,3655,3655,3655,119
20231206,145000,3188472660,3655,3650,3655,3645,164
20231206,144900,3187873360,3655,3640,3655,3640,728
20231206,144800,3185216895,3650,3645,3650,3640,2339
20231206,144700,3176697860,3645,3645,3645,3645,468
20231206,144600,3174992000,3645,3645,3645,3645,50
20231206,144500,3174809750,3645,3645,3645,3645,529
20231206,144400,3172881545,3645,3645,3645,3645,1
20231206,144300,3172877900,3645,3645,3645,3645,56
20231206,144200,3172673780,3645,3645,3645,3645,254
20231206,144100,3171747950,3645,3650,3650,3645,1073
20231206,144000,3167836355,3645,3650,3650,3645,169
20231206,143900,3167220035,3650,3655,3655,3650,101
20231206,143800,3166851380,3655,3645,3655,3645,376
20231206,143700,3165478560,3640,3640,3640,3640,637
20231206,143600,3163159880,3630,3630,3630,3630,5
20231206,143500,3163141730,3630,3635,3635,3630,469
20231206,143400,3161439110,3640,3640,3640,3635,119
20231206,143300,3161006460,3640,3640,3640,3640,213
20231206,143200,3160231140,3640,3630,3640,3630,189
20231206,143100,3159544470,3625,3625,3625,3625,5
20231206,143000,3159526345,3620,3625,3625,3620,36
20231206,142900,3159395875,3620,3635,3635,3620,6520
20231206,142800,3135760870,3635,3635,3635,3635,500
20231206,142700,3133943370,3635,3635,3635,3635,0
20231206,142600,3133943370,3635,3630,3635,3630,379
20231206,142500,3132566835,3630,3630,3630,3630,709
20231206,142400,3129993165,3630,3625,3630,3625,28
20231206,142300,3129891655,3625,3625,3625,3625,131
20231206,142200,3129416780,3625,3625,3625,3625,10
20231206,142100,3129380530,3630,3630,3630,3630,421
20231206,142000,3127852300,3630,3630,3630,3630,1
20231206,141900,3127848670,3630,3630,3630,3630,5
20231206,141800,3127830520,3630,3625,3630,3625,190
20231206,141700,3127141095,3625,3625,3625,3625,241
20231206,141600,3126267470,3625,3625,3625,3625,256
20231206,141500,3125339470,3625,3625,3625,3625,161
20231206,141400,3124755845,3625,3625,3625,3625,6
20231206,141300,3124734095,3625,3625,3625,3625,134
20231206,141200,3124248345,3625,3625,3625,3625,14
20231206,141100,3124197595,3620,3620,3620,3620,284
20231206,141000,3123169515,3620,3620,3620,3620,177
20231206,140900,3122528775,3620,3620,3620,3610,469
20231206,140800,3120831995,3610,3610,3610,3610,429
20231206,140700,3119283305,3610,3615,3615,3610,10000
20231206,140600,3083178420,3620,3620,3620,3615,600
20231206,140500,3081007385,3615,3615,3615,3615,0
20231206,140400,3081007385,3615,3615,3615,3615,0
20231206,140300,3081007385,3615,3615,3615,3615,0
20231206,140200,3081007385,3615,3630,3630,3615,122
20231206,140100,3080565785,3630,3620,3630,3615,492
20231206,140000,3078785380,3630,3630,3630,3630,370
20231206,135900,3077442280,3630,3630,3630,3630,100
20231206,135800,3077079280,3630,3630,3630,3630,207
20231206,135700,3076327870,3620,3620,3620,3620,115
20231206,135600,3075911570,3615,3620,3620,3615,307
20231206,135500,3074800770,3620,3620,3620,3620,1701
20231206,135400,3068643150,3620,3620,3620,3620,132
20231206,135300,3068165310,3620,3630,3630,3620,653
20231206,135200,3065800275,3630,3635,3635,3630,11
20231206,135100,3065760320,3635,3635,3635,3635,281
20231206,135000,3064738885,3635,3620,3635,3620,135
20231206,134900,3064249885,3615,3625,3625,3615,638
20231206,134800,3061940370,3620,3620,3620,3620,0
20231206,134700,3061940370,3620,3625,3625,3620,100
20231206,134600,3061578365,3620,3630,3630,3620,2002
20231206,134500,3054328635,3640,3640,3640,3640,101
20231206,134400,3053960995,3640,3640,3640,3640,30
20231206,134300,3053851795,3640,3640,3640,3640,135
20231206,134200,3053360395,3640,3635,3640,3635,199
20231206,134100,3052637020,3615,3630,3630,3615,500
20231206,134000,3050829505,3610,3630,3630,3610,3095
20231206,133900,3039618660,3630,3630,3630,3630,0
20231206,133800,3039618660,3630,3630,3630,3630,61
20231206,133700,3039397230,3625,3625,3625,3625,189
20231206,133600,3038712105,3625,3625,3625,3625,0
20231206,133500,3038712105,3625,3625,3625,3620,478
20231206,133400,3036980265,3630,3635,3635,3630,804
20231206,133300,3034061730,3630,3630,3630,3630,450
20231206,133200,3032428230,3630,3630,3630,3630,0
20231206,133100,3032428230,3630,3630,3630,3630,123
20231206,133000,3031981740,3640,3635,3640,3630,1021
20231206,132900,3028272450,3640,3640,3640,3640,10
20231206,132800,3028236050,3640,3640,3640,3640,10
20231206,132700,3028199650,3630,3630,3630,3630,0
20231206,132600,3028199650,3630,3630,3630,3630,314
20231206,132500,3027059830,3630,3630,3630,3630,299
20231206,132400,3025974460,3630,3635,3635,3630,1035
20231206,132300,3022217310,3635,3635,3635,3635,247
20231206,132200,3021319465,3635,3645,3645,3635,15
20231206,132100,3021264860,3645,3635,3645,3630,1071
20231206,132000,3017372075,3645,3645,3645,3645,1233
20231206,131900,3012877790,3650,3645,3650,3645,102
20231206,131800,3012505990,3650,3650,3650,3650,27
20231206,131700,3012407440,3650,3635,3650,3630,370
20231206,131600,3011063250,3635,3635,3635,3635,250
20231206,131500,3010154500,3650,3650,3650,3650,2
20231206,131400,3010147200,3650,3650,3650,3650,1
20231206,131300,3010143550,3650,3650,3650,3650,43
20231206,131200,3009986600,3625,3620,3625,3620,838
20231206,131100,3006952955,3620,3615,3620,3615,84
20231206,131000,3006649210,3615,3620,3620,3615,236
20231206,130900,3005795060,3620,3620,3620,3620,0
20231206,130800,3005795060,3620,3620,3620,3620,221
20231206,130700,3004995040,3615,3635,3635,3615,4190
20231206,130600,2989827290,3635,3635,3635,3635,0
20231206,130500,2989827290,3635,3635,3635,3635,0
20231206,130400,2989827290,3635,3635,3635,3635,10
20231206,130300,2989790940,3655,3655,3655,3655,2
20231206,130200,2989783630,3660,3660,3660,3660,13
20231206,130100,2989736050,3660,3660,3660,3660,4
20231206,130000,2989721410,3640,3640,3640,3640,0
20231206,125900,2989721410,3640,3645,3645,3640,67
20231206,125800,2989477360,3660,3655,3660,3655,299
20231206,125700,2988384390,3645,3645,3645,3645,33
20231206,125600,2988264105,3645,3620,3645,3620,1205
20231206,125500,2983876955,3620,3625,3625,3620,110
20231206,125400,2983478640,3620,3620,3620,3620,0
20231206,125300,2983478640,3620,3620,3620,3620,1103
20231206,125200,2979485780,3615,3615,3615,3615,58
20231206,125100,2979276110,3620,3620,3620,3620,1060
20231206,125000,2975438910,3600,3640,3645,3600,15263
20231206,124900,2920323395,3640,3640,3640,3640,813
20231206,124800,2917364075,3635,3630,3635,3630,372
20231206,124700,2916011860,3635,3635,3635,3635,7
20231206,124600,2915986415,3635,3630,3635,3630,251
20231206,124500,2915075255,3635,3640,3640,3635,4
20231206,124400,2915060705,3640,3640,3640,3640,59
20231206,124300,2914845945,3640,3640,3640,3640,0
20231206,124200,2914845945,3640,3640,3640,3640,16
20231206,124100,2914787705,3640,3655,3655,3640,1258
20231206,124000,2910207395,3645,3645,3645,3645,237
20231206,123900,2909343530,3645,3640,3645,3640,351
20231206,123800,2908064255,3640,3640,3640,3640,260
20231206,123700,2907117855,3640,3640,3640,3640,10
20231206,123600,2907081455,3640,3640,3640,3640,24
20231206,123500,2906994095,3640,3630,3640,3630,58
20231206,123400,2906783465,3630,3630,3630,3625,642
20231206,123300,2904454705,3625,3625,3625,3625,0
20231206,123200,2904454705,3625,3630,3630,3625,2030
20231206,123100,2897093965,3630,3630,3630,3630,563
20231206,123000,2895050275,3630,3625,3630,3615,510
20231206,122900,2893202270,3610,3615,3615,3610,136
20231206,122800,2892710715,3615,3615,3615,3615,85
20231206,122700,2892403440,3610,3610,3615,3610,1575
20231206,122600,2886716345,3615,3615,3615,3615,291
20231206,122500,2885664380,3615,3615,3615,3615,151
20231206,122400,2885118515,3615,3620,3620,3615,48
20231206,122300,2884944900,3615,3620,3620,3615,820
20231206,122200,2881978275,3620,3620,3625,3620,219
20231206,122100,2881184495,3615,3615,3615,3615,607
20231206,122000,2878990190,3620,3625,3625,3615,295
20231206,121900,2877922340,3625,3625,3625,3620,12
20231206,121800,2877878885,3630,3620,3630,3620,2114
20231206,121700,2870226195,3625,3635,3635,3625,2728
20231206,121600,2860330550,3635,3635,3640,3635,48
20231206,121500,2860156005,3640,3630,3640,3625,536
20231206,121400,2858208180,3630,3645,3645,3630,1448
20231206,121300,2852935765,3645,3645,3650,3645,348
20231206,121200,2851667170,3645,3645,3645,3640,260
20231206,121100,2850720220,3650,3650,3650,3650,52
20231206,121000,2850530420,3650,3655,3655,3650,17
20231206,120900,2850468295,3655,3645,3655,3640,231
20231206,120800,2849626985,3655,3655,3655,3655,10
20231206,120700,2849590435,3655,3650,3655,3645,347
20231206,120600,2848325355,3650,3645,3650,3645,18
20231206,120500,2848259720,3650,3650,3650,3650,10
20231206,120400,2848223220,3650,3640,3655,3640,1128
20231206,120300,2844104100,3640,3640,3640,3630,258
20231206,120200,2843165450,3640,3645,3645,3630,3352
20231206,120100,2830974790,3650,3650,3655,3645,2941
20231206,120000,2820239995,3655,3655,3655,3650,1694
20231206,115900,2814050460,3660,3670,3670,3660,1029
20231206,115800,2810283380,3665,3670,3670,3665,1400
20231206,115700,2805152040,3670,3670,3670,3670,266
20231206,115600,2804175820,3670,3670,3670,3670,250
20231206,115500,2803258320,3670,3670,3675,3665,159
20231206,115400,2802675530,3665,3670,3670,3665,314
20231206,115300,2801524640,3665,3675,3675,3665,556
20231206,115200,2799485085,3675,3675,3675,3675,13
20231206,115100,2799437310,3675,3670,3675,3670,1250
20231206,115000,2794849805,3670,3680,3680,3670,632
20231206,114900,2792527485,3685,3685,3685,3680,1344
20231206,114800,2787576895,3685,3685,3700,3685,114
20231206,114700,2787155305,3700,3700,3700,3685,190
20231206,114600,2786455050,3710,3695,3710,3695,1011
20231206,114500,2782714290,3700,3700,3700,3700,0
20231206,114400,2782714290,3700,3700,3700,3695,361
20231206,114300,2781378640,3700,3690,3700,3685,799
20231206,114200,2778429970,3700,3700,3700,3690,821
20231206,114100,2775393330,3700,3700,3700,3690,119
20231206,114000,2774954030,3700,3680,3700,3680,198
20231206,113900,2774224350,3680,3685,3685,3675,911
20231206,113800,2770871870,3700,3680,3700,3680,949
20231206,113700,2767368925,3675,3675,3675,3675,131
20231206,113600,2766887500,3670,3680,3680,3670,1363
20231206,113500,2761875775,3680,3695,3695,3680,23
20231206,113400,2761790965,3695,3680,3695,3675,717
20231206,113300,2759153805,3680,3670,3680,3665,872
20231206,113200,2755948855,3680,3670,3680,3665,1846
20231206,113100,2749173360,3680,3690,3690,3665,5814
20231206,113000,2727790420,3695,3690,3695,3680,937
20231206,112900,2724335765,3690,3695,3695,3690,471
20231206,112800,2722597725,3690,3695,3695,3690,1153
20231206,112700,2718339785,3695,3685,3695,3685,402
20231206,112600,2716857715,3685,3685,3705,3685,204
20231206,112500,2716102735,3705,3685,3705,3685,646
20231206,112400,2713721925,3685,3680,3700,3680,306
20231206,112300,2712595755,3680,3755,3765,3680,9721
20231206,112200,2676419655,3755,3735,3755,3715,8740
20231206,112100,2643717670,3745,3720,3745,3700,2686
20231206,112000,2633686465,3725,3730,3735,3715,3970
20231206,111900,2618891285,3715,3715,3715,3715,0
20231206,111800,2618891285,3715,3715,3715,3715,0
20231206,111700,2618891285,3715,3695,3715,3695,3351
20231206,111600,2606494220,3690,3690,3690,3670,2026
20231206,111500,2599029530,3690,3690,3690,3690,218
20231206,111400,2598225110,3690,3665,3690,3665,1156
20231206,111300,2593965990,3665,3680,3690,3665,2086
20231206,111200,2586289335,3680,3660,3680,3635,3872
20231206,111100,2572066475,3650,3645,3650,3630,1312
20231206,111000,2567278060,3645,3645,3645,3645,54
20231206,110900,2567081230,3645,3650,3650,3625,628
20231206,110800,2564792940,3645,3640,3650,3640,1549
20231206,110700,2559144805,3640,3635,3640,3630,991
20231206,110600,2555544625,3635,3635,3635,3635,568
20231206,110500,2553479945,3635,3615,3635,3615,801
20231206,110400,2550582750,3615,3615,3615,3615,612
20231206,110300,2548370370,3610,3615,3615,3610,53
20231206,110200,2548178935,3615,3615,3615,3615,20
20231206,110100,2548106635,3615,3610,3615,3600,1958
20231206,110000,2541048740,3615,3605,3615,3605,121
20231206,105900,2540611925,3600,3615,3615,3600,512
20231206,105800,2538768275,3615,3615,3615,3610,1741
20231206,105700,2532478565,3615,3610,3615,3610,684
20231206,105600,2530006825,3610,3610,3610,3605,555
20231206,105500,2528005865,3605,3605,3605,3605,0
20231206,105400,2528005865,3605,3605,3605,3600,497
20231206,105300,2526214635,3600,3605,3610,3600,416
20231206,105200,2524713665,3605,3610,3610,3600,1082
20231206,105100,2520817010,3615,3615,3615,3615,5
20231206,105000,2520798935,3605,3600,3615,3600,864
20231206,104900,2517687605,3600,3600,3600,3600,517
20231206,104800,2515826405,3615,3615,3615,3605,733
20231206,104700,2513181620,3615,3620,3620,3605,2522
20231206,104600,2504078540,3620,3615,3620,3605,1526
20231206,104500,2498574820,3620,3620,3620,3620,58
20231206,104400,2498364860,3605,3605,3620,3605,1589
20231206,104300,2492616465,3600,3615,3620,3600,3504
20231206,104200,2479982625,3620,3600,3620,3595,9069
20231206,104100,2447330710,3600,3595,3600,3595,872
20231206,104000,2444195800,3595,3595,3595,3575,814
20231206,103900,2441279120,3595,3575,3600,3575,10559
20231206,103800,2403388945,3580,3580,3580,3580,372
20231206,103700,2402057185,3580,3580,3580,3580,1584
20231206,103600,2396386465,3575,3560,3575,3560,887
20231206,103500,2393215470,3575,3575,3575,3575,1
20231206,103400,2393211895,3580,3570,3580,3550,5114
20231206,103300,2374999895,3570,3585,3585,3570,576
20231206,103200,2372941230,3580,3570,3585,3565,868
20231206,103100,2369836275,3570,3570,3570,3570,882
20231206,103000,2366687535,3565,3565,3575,3565,529
20231206,102900,2364800560,3565,3560,3570,3560,1634
20231206,102800,2358983175,3560,3565,3565,3560,1974
20231206,102700,2351955705,3575,3570,3575,3570,116
20231206,102600,2351541285,3575,3580,3580,3575,249
20231206,102500,2350651085,3570,3580,3580,3560,307
20231206,102400,2349555330,3560,3560,3560,3560,3152
20231206,102300,2338334210,3560,3565,3585,3550,3412
20231206,102200,2326180240,3550,3565,3565,3550,1303
20231206,102100,2321553475,3550,3560,3575,3550,3440
20231206,102000,2309321615,3565,3550,3565,3550,1856
20231206,101900,2302724785,3550,3555,3555,3550,965
20231206,101800,2299298020,3555,3560,3560,3550,493
20231206,101700,2297547210,3565,3565,3565,3550,1430
20231206,101600,2292454475,3565,3565,3570,3550,945
20231206,101500,2289087955,3570,3560,3570,3550,1885
20231206,101400,2282376150,3560,3535,3560,3535,2092
20231206,101300,2274952755,3535,3545,3550,3530,987
20231206,101200,2271459075,3545,3560,3560,3545,415
20231206,101100,2269985795,3540,3570,3580,3540,6772
20231206,101000,2245909280,3580,3565,3585,3565,2956
20231206,100900,2235331495,3565,3565,3570,3555,2112
20231206,100800,2227806440,3565,3555,3565,3550,1088
20231206,100700,2223932865,3550,3510,3550,3510,4555
20231206,100600,2207828660,3525,3515,3525,3505,1983
20231206,100500,2200861020,3520,3540,3540,3510,9453
20231206,100400,2167565875,3550,3560,3560,3535,1297
20231206,100300,2162974685,3565,3550,3565,3535,9056
20231206,100200,2130851605,3550,3575,3580,3550,2850
20231206,100100,2120716445,3580,3550,3580,3550,5511
20231206,100000,2101106785,3550,3535,3560,3535,4172
20231206,095900,2086314595,3540,3515,3540,3515,4140
20231206,095800,2071704540,3515,3525,3535,3510,2531
20231206,095700,2062792570,3525,3490,3525,3490,3900
20231206,095600,2049137570,3490,3470,3490,3470,3635
20231206,095500,2036482745,3470,3475,3475,3460,8101
20231206,095400,2008384780,3475,3485,3485,3475,1210
20231206,095300,2004177340,3485,3485,3490,3475,3553
20231206,095200,1991796490,3480,3480,3480,3475,1943
20231206,095100,1985042805,3480,3490,3500,3475,1443
20231206,095000,1980015685,3490,3470,3490,3455,7259
20231206,094900,1954752155,3470,3485,3485,3450,2868
20231206,094800,1944803015,3455,3425,3490,3410,14098
20231206,094700,1896254895,3430,3530,3535,3430,24272
20231206,094600,1811647635,3535,3545,3560,3530,7998
20231206,094500,1783312340,3545,3540,3560,3530,6438
20231206,094400,1760485725,3540,3520,3550,3520,15813
20231206,094300,1704527935,3520,3515,3530,3500,6881
20231206,094200,1680318675,3515,3520,3520,3480,8446
20231206,094100,1650779560,3510,3490,3540,3490,13838
20231206,094000,1602183890,3490,3500,3565,3460,34532
20231206,093900,1480929050,3500,3380,3515,3380,90303
20231206,093800,1171021560,3250,3250,3250,3250,0
20231206,093700,1171021560,3250,3250,3250,3250,0
20231206,093600,1171021560,3250,3250,3250,3250,67710
20231206,093500,950964060,3520,3520,3520,3520,0
20231206,093400,950964060,3520,3705,3745,3520,26311
20231206,093300,855000725,3705,3700,3745,3700,2338
20231206,093200,846341785,3700,3735,3750,3650,52783
20231206,093100,650896755,3735,3740,3740,3725,6723
20231206,093000,625822560,3740,3750,3755,3730,15985
20231206,092900,565939540,3750,3755,3755,3750,311
20231206,092800,564773240,3750,3755,3755,3750,2
20231206,092700,564765735,3750,3750,3755,3750,1385
20231206,092600,559567855,3750,3750,3755,3750,524
20231206,092500,557602845,3745,3755,3755,3745,1562
20231206,092400,551752885,3765,3745,3765,3740,2108
20231206,092300,543865220,3740,3745,3750,3740,2300
20231206,092200,535256890,3745,3745,3750,3745,1140
20231206,092100,530983990,3740,3765,3770,3735,18766
20231206,092000,460770270,3770,3745,3770,3745,480
20231206,091900,458962520,3765,3740,3765,3740,17557
20231206,091800,393090960,3745,3740,3745,3740,2677
20231206,091700,383076330,3745,3745,3745,3740,2309
20231206,091600,374438455,3745,3750,3750,3730,8338
20231206,091500,343253990,3740,3735,3740,3730,5855
20231206,091400,321367645,3735,3750,3750,3735,6029
20231206,091300,298826250,3760,3750,3760,3745,571
20231206,091200,296686855,3750,3750,3765,3735,7179
20231206,091100,269807815,3765,3780,3780,3745,14432
20231206,091000,215500550,3780,3790,3790,3780,3322
20231206,090900,202938400,3790,3780,3800,3780,692
20231206,090800,200315385,3780,3785,3805,3780,3664
20231206,090700,186465285,3780,3785,3820,3775,1691
20231206,090600,180076610,3780,3800,3840,3780,4659
20231206,090500,162397525,3800,3800,3800,3775,8411
20231206,090400,130459595,3800,3850,3850,3800,4449
20231206,090300,113485475,3800,3800,3800,3800,6622
20231206,090200,88321875,3810,3810,3835,3790,10604
20231206,090100,47929545,3810,3875,3875,3800,9839
20231206,090000,10213460,3875,3910,3910,3875,2621