stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,201800,8689245,3520,3520,3520,3520,100
20231204,201700,8689245,3520,3520,3520,3520,0
20231204,201600,8689245,3520,3520,3520,3520,0
20231204,201500,8689245,3520,3520,3520,3520,0
20231204,201400,8689245,3520,3520,3520,3520,0
20231204,201300,8689245,3520,3520,3520,3520,0
20231204,201200,8689245,3520,3520,3520,3520,0
20231204,201100,8689245,3520,3520,3520,3520,0
20231204,201000,8689245,3520,3520,3520,3520,0
20231204,200900,8689245,3520,3520,3520,3520,0
20231204,200800,8689245,3520,3520,3520,3520,0
20231204,200700,8689245,3520,3520,3520,3520,0
20231204,200600,8689245,3520,3520,3520,3520,0
20231204,200500,8689245,3520,3520,3520,3520,0
20231204,200400,8689245,3520,3520,3520,3520,0
20231204,200300,8689245,3520,3520,3520,3520,0
20231204,200200,8689245,3520,3520,3520,3520,0
20231204,200100,8689245,3520,3520,3520,3520,0
20231204,200000,8689245,3520,3520,3520,3520,0
20231204,195900,8689245,3520,3520,3520,3520,0
20231204,195800,8689245,3520,3520,3520,3520,0
20231204,195700,8689245,3520,3520,3520,3520,0
20231204,195600,8689245,3520,3520,3520,3520,0
20231204,195500,8689245,3520,3520,3520,3520,0
20231204,195400,8689245,3520,3520,3520,3520,0
20231204,195300,8689245,3520,3520,3520,3520,0
20231204,195200,8689245,3520,3520,3520,3520,0
20231204,195100,8689245,3520,3520,3520,3520,0
20231204,195000,8689245,3520,3520,3520,3520,0
20231204,194900,8689245,3520,3520,3520,3520,0
20231204,194800,8689245,3520,3520,3520,3520,100
20231204,194700,8689245,3520,3520,3520,3520,0
20231204,194600,8689245,3520,3520,3520,3520,0
20231204,194500,8689245,3520,3520,3520,3520,0
20231204,194400,8689245,3520,3520,3520,3520,0
20231204,194300,8689245,3520,3520,3520,3520,0
20231204,194200,8689245,3520,3520,3520,3520,0
20231204,194100,8689245,3520,3520,3520,3520,0
20231204,194000,8689245,3520,3520,3520,3520,0
20231204,193900,8689245,3520,3520,3520,3520,0
20231204,193800,8689245,3520,3520,3520,3520,0
20231204,193700,8689245,3520,3520,3520,3520,0
20231204,193600,8689245,3520,3520,3520,3520,0
20231204,193500,8689245,3520,3520,3520,3520,0
20231204,193400,8689245,3520,3520,3520,3520,0
20231204,193300,8689245,3520,3520,3520,3520,0
20231204,193200,8689245,3520,3520,3520,3520,0
20231204,193100,8689245,3520,3520,3520,3520,0
20231204,193000,8689245,3520,3520,3520,3520,0
20231204,192900,8689245,3520,3520,3520,3520,0
20231204,192800,8689245,3520,3520,3520,3520,0
20231204,192700,8689245,3520,3520,3520,3520,0
20231204,192600,8689245,3520,3520,3520,3520,0
20231204,192500,8689245,3520,3520,3520,3520,0
20231204,192400,8689245,3520,3520,3520,3520,0
20231204,192300,8689245,3520,3520,3520,3520,0
20231204,192200,8689245,3520,3520,3520,3520,0
20231204,192100,8689245,3520,3520,3520,3520,0
20231204,192000,8689245,3520,3520,3520,3520,0
20231204,191900,8689245,3520,3520,3520,3520,0
20231204,191800,8689245,3520,3520,3520,3520,100
20231204,191700,8689245,3520,3520,3520,3520,0
20231204,191600,8689245,3520,3520,3520,3520,0
20231204,191500,8689245,3520,3520,3520,3520,0
20231204,191400,8689245,3520,3520,3520,3520,0
20231204,191300,8689245,3520,3520,3520,3520,0
20231204,191200,8689245,3520,3520,3520,3520,0
20231204,191100,8689245,3520,3520,3520,3520,0
20231204,191000,8689245,3520,3520,3520,3520,0
20231204,190900,8689245,3520,3520,3520,3520,0
20231204,190800,8689245,3520,3520,3520,3520,0
20231204,190700,8689245,3520,3520,3520,3520,0
20231204,190600,8689245,3520,3520,3520,3520,0
20231204,190500,8689245,3520,3520,3520,3520,0
20231204,190400,8689245,3520,3520,3520,3520,0
20231204,190300,8689245,3520,3520,3520,3520,0
20231204,190200,8689245,3520,3520,3520,3520,0
20231204,190100,8689245,3520,3520,3520,3520,0
20231204,190000,8689245,3520,3520,3520,3520,0
20231204,185900,8689245,3520,3520,3520,3520,0
20231204,185800,8689245,3520,3520,3520,3520,0
20231204,185700,8689245,3520,3520,3520,3520,0
20231204,185600,8689245,3520,3520,3520,3520,0
20231204,185500,8689245,3520,3520,3520,3520,0
20231204,185400,8689245,3520,3520,3520,3520,0
20231204,185300,8689245,3520,3520,3520,3520,0
20231204,185200,8689245,3520,3520,3520,3520,0
20231204,185100,8689245,3520,3520,3520,3520,0
20231204,185000,8689245,3520,3520,3520,3520,0
20231204,184900,8689245,3520,3520,3520,3520,0
20231204,184800,8689245,3520,3520,3520,3520,100
20231204,184700,8689245,3520,3520,3520,3520,0
20231204,184600,8689245,3520,3520,3520,3520,0
20231204,184500,8689245,3520,3520,3520,3520,0
20231204,184400,8689245,3520,3520,3520,3520,0
20231204,184300,8689245,3520,3520,3520,3520,0
20231204,184200,8689245,3520,3520,3520,3520,0
20231204,184100,8689245,3520,3520,3520,3520,0
20231204,184000,8689245,3520,3520,3520,3520,0
20231204,183900,8689245,3520,3520,3520,3520,0
20231204,183800,8689245,3520,3520,3520,3520,0
20231204,183700,8689245,3520,3520,3520,3520,0
20231204,183600,8689245,3520,3520,3520,3520,0
20231204,183500,8689245,3520,3520,3520,3520,0
20231204,183400,8689245,3520,3520,3520,3520,0
20231204,183300,8689245,3520,3520,3520,3520,0
20231204,183200,8689245,3520,3520,3520,3520,0
20231204,183100,8689245,3520,3520,3520,3520,0
20231204,183000,8689245,3520,3520,3520,3520,0
20231204,182900,8689245,3520,3520,3520,3520,0
20231204,182800,8689245,3520,3520,3520,3520,0
20231204,182700,8689245,3520,3520,3520,3520,0
20231204,182600,8689245,3520,3520,3520,3520,0
20231204,182500,8689245,3520,3520,3520,3520,0
20231204,182400,8689245,3520,3520,3520,3520,0
20231204,182300,8689245,3520,3520,3520,3520,0
20231204,182200,8689245,3520,3520,3520,3520,0
20231204,182100,8689245,3520,3520,3520,3520,0
20231204,182000,8689245,3520,3520,3520,3520,0
20231204,181900,8689245,3520,3520,3520,3520,0
20231204,181800,8689245,3520,3520,3520,3520,100
20231204,181700,8689245,3520,3520,3520,3520,0
20231204,181600,8689245,3520,3520,3520,3520,0
20231204,181500,8689245,3520,3520,3520,3520,0
20231204,181400,8689245,3520,3520,3520,3520,0
20231204,181300,8689245,3520,3520,3520,3520,0
20231204,181200,8689245,3520,3520,3520,3520,0
20231204,181100,8689245,3520,3520,3520,3520,0
20231204,181000,8689245,3520,3520,3520,3520,0
20231204,180900,8689245,3520,3520,3520,3520,0
20231204,180800,8689245,3520,3520,3520,3520,0
20231204,180700,8689245,3520,3520,3520,3520,0
20231204,180600,8689245,3520,3520,3520,3520,0
20231204,180500,8689245,3520,3520,3520,3520,0
20231204,180400,8689245,3520,3520,3520,3520,0
20231204,180300,8689245,3520,3520,3520,3520,0
20231204,180200,8689245,3520,3520,3520,3520,0
20231204,180100,8689245,3520,3520,3520,3520,0
20231204,180000,8689245,3520,3520,3520,3520,0
20231204,175900,8689245,3520,3520,3520,3520,0
20231204,175800,8689245,3520,3520,3520,3520,0
20231204,175700,8689245,3520,3520,3520,3520,0
20231204,175600,8689245,3520,3520,3520,3520,0
20231204,175500,8689245,3520,3520,3520,3520,0
20231204,175400,8689245,3520,3520,3520,3520,0
20231204,175300,8689245,3520,3520,3520,3520,0
20231204,175200,8689245,3520,3520,3520,3520,0
20231204,175100,8689245,3520,3520,3520,3520,0
20231204,175000,8689245,3520,3520,3520,3520,0
20231204,174900,8689245,3520,3520,3520,3520,0
20231204,174800,8689245,3520,3520,3520,3520,100
20231204,174700,8689245,3520,3520,3520,3520,0
20231204,174600,8689245,3520,3520,3520,3520,0
20231204,174500,8689245,3520,3520,3520,3520,0
20231204,174400,8689245,3520,3520,3520,3520,0
20231204,174300,8689245,3520,3520,3520,3520,0
20231204,174200,8689245,3520,3520,3520,3520,0
20231204,174100,8689245,3520,3520,3520,3520,0
20231204,174000,8689245,3520,3520,3520,3520,0
20231204,173900,8689245,3520,3520,3520,3520,0
20231204,173800,8689245,3520,3520,3520,3520,0
20231204,173700,8689245,3520,3520,3520,3520,0
20231204,173600,8689245,3520,3520,3520,3520,0
20231204,173500,8689245,3520,3520,3520,3520,0
20231204,173400,8689245,3520,3520,3520,3520,0
20231204,173300,8689245,3520,3520,3520,3520,0
20231204,173200,8689245,3520,3520,3520,3520,0
20231204,173100,8689245,3520,3520,3520,3520,0
20231204,173000,8689245,3520,3520,3520,3520,0
20231204,172900,8689245,3520,3520,3520,3520,0
20231204,172800,8689245,3520,3520,3520,3520,0
20231204,172700,8689245,3520,3520,3520,3520,0
20231204,172600,8689245,3520,3520,3520,3520,0
20231204,172500,8689245,3520,3520,3520,3520,0
20231204,172400,8689245,3520,3520,3520,3520,0
20231204,172300,8689245,3520,3520,3520,3520,0
20231204,172200,8689245,3520,3520,3520,3520,0
20231204,172100,8689245,3520,3520,3520,3520,0
20231204,172000,8689245,3520,3520,3520,3520,0
20231204,171900,8689245,3520,3520,3520,3520,0
20231204,171800,8689245,3520,3520,3520,3520,100
20231204,171700,8689245,3520,3520,3520,3520,0
20231204,171600,8689245,3520,3520,3520,3520,0
20231204,171500,8689245,3520,3520,3520,3520,0
20231204,171400,8689245,3520,3520,3520,3520,0
20231204,171300,8689245,3520,3520,3520,3520,0
20231204,171200,8689245,3520,3520,3520,3520,0
20231204,171100,8689245,3520,3520,3520,3520,0
20231204,171000,8689245,3520,3520,3520,3520,0
20231204,170900,8689245,3520,3520,3520,3520,0
20231204,170800,8689245,3520,3520,3520,3520,0
20231204,170700,8689245,3520,3520,3520,3520,0
20231204,170600,8689245,3520,3520,3520,3520,0
20231204,170500,8689245,3520,3520,3520,3520,0
20231204,170400,8689245,3520,3520,3520,3520,0
20231204,170300,8689245,3520,3520,3520,3520,0
20231204,170200,8689245,3520,3520,3520,3520,0
20231204,170100,8689245,3520,3520,3520,3520,0
20231204,170000,8689245,3520,3520,3520,3520,0
20231204,165900,8689245,3520,3520,3520,3520,0
20231204,165800,8689245,3520,3520,3520,3520,0
20231204,165700,8689245,3520,3520,3520,3520,0
20231204,165600,8689245,3520,3520,3520,3520,0
20231204,165500,8689245,3520,3520,3520,3520,0
20231204,165400,8689245,3520,3520,3520,3520,0
20231204,165300,8689245,3520,3520,3520,3520,0
20231204,165200,8689245,3520,3520,3520,3520,0
20231204,165100,8689245,3520,3520,3520,3520,0
20231204,165000,8689245,3520,3520,3520,3520,0
20231204,164900,8689245,3520,3520,3520,3520,0
20231204,164800,8689245,3520,3520,3520,3520,100
20231204,164700,8689245,3520,3520,3520,3520,0
20231204,164600,8689245,3520,3520,3520,3520,0
20231204,164500,8689245,3520,3520,3520,3520,0
20231204,164400,8689245,3520,3520,3520,3520,0
20231204,164300,8689245,3520,3520,3520,3520,0
20231204,164200,8689245,3520,3520,3520,3520,0
20231204,164100,8689245,3520,3520,3520,3520,0
20231204,164000,8689245,3520,3520,3520,3520,0
20231204,163900,8689245,3520,3520,3520,3520,0
20231204,163800,8689245,3520,3520,3520,3520,0
20231204,163700,8689245,3520,3520,3520,3520,0
20231204,163600,8689245,3520,3520,3520,3520,0
20231204,163500,8689245,3520,3520,3520,3520,0
20231204,163400,8689245,3520,3520,3520,3520,0
20231204,163300,8689245,3520,3520,3520,3520,0
20231204,163200,8689245,3520,3520,3520,3520,0
20231204,163100,8689245,3520,3520,3520,3520,0
20231204,163000,8689245,3520,3520,3520,3520,0
20231204,162900,8689245,3520,3520,3520,3520,0
20231204,162800,8689245,3520,3520,3520,3520,0
20231204,162700,8689245,3520,3520,3520,3520,0
20231204,162600,8689245,3520,3520,3520,3520,0
20231204,162500,8689245,3520,3520,3520,3520,0
20231204,162400,8689245,3520,3520,3520,3520,0
20231204,162300,8689245,3520,3520,3520,3520,0
20231204,162200,8689245,3520,3520,3520,3520,0
20231204,162100,8689245,3520,3520,3520,3520,0
20231204,162000,8689245,3520,3520,3520,3520,0
20231204,161900,8689245,3520,3520,3520,3520,0
20231204,161800,8689245,3520,3520,3520,3520,100
20231204,161700,8689245,3520,3520,3520,3520,0
20231204,161600,8689245,3520,3520,3520,3520,0
20231204,161500,8689245,3520,3520,3520,3520,0
20231204,161400,8689245,3520,3520,3520,3520,0
20231204,161300,8689245,3520,3520,3520,3520,0
20231204,161200,8689245,3520,3520,3520,3520,0
20231204,161100,8689245,3520,3520,3520,3520,0
20231204,161000,8689245,3520,3520,3520,3520,0
20231204,160900,8689245,3520,3520,3520,3520,0
20231204,160800,8689245,3520,3520,3520,3520,0
20231204,160700,8689245,3520,3520,3520,3520,0
20231204,160600,8689245,3520,3520,3520,3520,0
20231204,160500,8689245,3520,3520,3520,3520,0
20231204,160400,8689245,3520,3520,3520,3520,0
20231204,160300,8689245,3520,3520,3520,3520,0
20231204,160200,8689245,3520,3520,3520,3520,0
20231204,160100,8689245,3520,3520,3520,3520,0
20231204,160000,8689245,3520,3520,3520,3520,0
20231204,155900,8689245,3520,3520,3520,3520,0
20231204,155800,8689245,3520,3520,3520,3520,0
20231204,155700,8689245,3520,3520,3520,3520,0
20231204,155600,8689245,3520,3520,3520,3520,0
20231204,155500,8689245,3520,3520,3520,3520,0
20231204,155400,8689245,3520,3520,3520,3520,0
20231204,155300,8689245,3520,3520,3520,3520,0
20231204,155200,8689245,3520,3520,3520,3520,0
20231204,155100,8689245,3520,3520,3520,3520,0
20231204,155000,8689245,3520,3520,3520,3520,0
20231204,154900,8689245,3520,3520,3520,3520,0
20231204,154800,8689245,3520,3520,3520,3520,100
20231204,154700,8689245,3520,3520,3520,3520,0
20231204,154600,8689245,3520,3520,3520,3520,0
20231204,154500,8689245,3520,3520,3520,3520,0
20231204,154400,8689245,3520,3520,3520,3520,0
20231204,154300,8689245,3520,3520,3520,3520,0
20231204,154200,8689245,3520,3520,3520,3520,0
20231204,154100,8689245,3520,3520,3520,3520,0
20231204,154000,8689245,3520,3520,3520,3520,0
20231204,153900,8689245,3520,3520,3520,3520,0
20231204,153800,8689245,3520,3520,3520,3520,0
20231204,153700,8689245,3520,3520,3520,3520,0
20231204,153600,8689245,3520,3520,3520,3520,0
20231204,153500,8689245,3520,3520,3520,3520,0
20231204,153400,8689245,3520,3520,3520,3520,0
20231204,153300,8689245,3520,3520,3520,3520,0
20231204,153200,8689245,3520,3520,3520,3520,0
20231204,153100,8689245,3520,3520,3520,3520,0
20231204,153000,8689245,3520,3520,3520,3520,100
20231204,152900,8337245,3550,3550,3550,3550,0
20231204,152800,8337245,3550,3550,3550,3550,0
20231204,152700,8337245,3550,3550,3550,3550,0
20231204,152600,8337245,3550,3550,3550,3550,0
20231204,152500,8337245,3550,3550,3550,3550,0
20231204,152400,8337245,3550,3550,3550,3550,0
20231204,152300,8337245,3550,3550,3550,3550,0
20231204,152200,8337245,3550,3550,3550,3550,0
20231204,152100,8337245,3550,3550,3550,3550,0
20231204,152000,8337245,3550,3550,3550,3550,0
20231204,151900,8337245,3550,3550,3550,3550,0
20231204,151800,8337245,3550,3550,3550,3550,0
20231204,151700,8337245,3550,3550,3550,3550,0
20231204,151600,8337245,3550,3540,3550,3540,10
20231204,151500,8301810,3525,3525,3525,3525,0
20231204,151400,8301810,3525,3525,3525,3525,0
20231204,151300,8301810,3525,3525,3525,3525,120
20231204,151200,7878810,3520,3520,3520,3520,1500
20231204,151100,2598810,3550,3550,3550,3550,0
20231204,151000,2598810,3550,3550,3550,3550,0
20231204,150900,2598810,3550,3550,3550,3550,0
20231204,150800,2598810,3550,3550,3550,3550,0
20231204,150700,2598810,3550,3550,3550,3550,0
20231204,150600,2598810,3550,3550,3550,3550,0
20231204,150500,2598810,3550,3550,3550,3550,0
20231204,150400,2598810,3550,3550,3550,3550,0
20231204,150300,2598810,3550,3550,3550,3550,0
20231204,150200,2598810,3550,3550,3550,3550,0
20231204,150100,2598810,3550,3550,3550,3550,0
20231204,150000,2598810,3550,3550,3550,3550,0
20231204,145900,2598810,3550,3525,3550,3515,84
20231204,145800,2303210,3550,3550,3550,3550,0
20231204,145700,2303210,3550,3550,3550,3550,0
20231204,145600,2303210,3550,3550,3550,3550,0
20231204,145500,2303210,3550,3550,3550,3550,0
20231204,145400,2303210,3550,3550,3550,3550,1
20231204,145300,2299660,3515,3535,3535,3515,212
20231204,145200,1552235,3550,3550,3550,3550,0
20231204,145100,1552235,3550,3550,3550,3550,2
20231204,145000,1545135,3550,3545,3550,3545,2
20231204,144900,1538040,3535,3535,3535,3535,0
20231204,144800,1538040,3535,3540,3540,3535,42
20231204,144700,1389520,3550,3550,3550,3550,0
20231204,144600,1389520,3550,3550,3550,3550,0
20231204,144500,1389520,3550,3550,3550,3550,0
20231204,144400,1389520,3550,3550,3550,3550,0
20231204,144300,1389520,3550,3550,3550,3550,2
20231204,144200,1382420,3540,3540,3540,3540,0
20231204,144100,1382420,3540,3540,3540,3540,74
20231204,144000,1120460,3550,3550,3550,3550,0
20231204,143900,1120460,3550,3550,3550,3550,0
20231204,143800,1120460,3550,3550,3550,3550,0
20231204,143700,1120460,3550,3550,3550,3550,0
20231204,143600,1120460,3550,3550,3550,3550,0
20231204,143500,1120460,3550,3550,3550,3550,0
20231204,143400,1120460,3550,3550,3550,3550,0
20231204,143300,1120460,3550,3550,3550,3550,0
20231204,143200,1120460,3550,3550,3550,3550,20
20231204,143100,1049460,3550,3550,3550,3550,0
20231204,143000,1049460,3550,3550,3550,3550,0
20231204,142900,1049460,3550,3550,3550,3550,0
20231204,142800,1049460,3550,3550,3550,3550,0
20231204,142700,1049460,3550,3550,3550,3550,0
20231204,142600,1049460,3550,3550,3550,3550,0
20231204,142500,1049460,3550,3550,3550,3550,0
20231204,142400,1049460,3550,3550,3550,3550,0
20231204,142300,1049460,3550,3550,3550,3550,0
20231204,142200,1049460,3550,3550,3550,3550,0
20231204,142100,1049460,3550,3550,3550,3550,1
20231204,142000,1045910,3550,3550,3550,3550,0
20231204,141900,1045910,3550,3550,3550,3550,0
20231204,141800,1045910,3550,3550,3550,3550,0
20231204,141700,1045910,3550,3550,3550,3550,0
20231204,141600,1045910,3550,3550,3550,3550,0
20231204,141500,1045910,3550,3550,3550,3550,0
20231204,141400,1045910,3550,3550,3550,3550,0
20231204,141300,1045910,3550,3550,3550,3550,0
20231204,141200,1045910,3550,3550,3550,3550,0
20231204,141100,1045910,3550,3550,3550,3550,0
20231204,141000,1045910,3550,3550,3550,3550,0
20231204,140900,1045910,3550,3550,3550,3550,0
20231204,140800,1045910,3550,3550,3550,3550,0
20231204,140700,1045910,3550,3550,3550,3550,0
20231204,140600,1045910,3550,3550,3550,3550,0
20231204,140500,1045910,3550,3550,3550,3550,0
20231204,140400,1045910,3550,3550,3550,3550,0
20231204,140300,1045910,3550,3550,3550,3550,0
20231204,140200,1045910,3550,3550,3550,3550,0
20231204,140100,1045910,3550,3550,3550,3550,0
20231204,140000,1045910,3550,3550,3550,3550,0
20231204,135900,1045910,3550,3550,3550,3550,0
20231204,135800,1045910,3550,3550,3550,3550,0
20231204,135700,1045910,3550,3550,3550,3550,0
20231204,135600,1045910,3550,3550,3550,3550,0
20231204,135500,1045910,3550,3550,3550,3550,0
20231204,135400,1045910,3550,3550,3550,3550,0
20231204,135300,1045910,3550,3550,3550,3550,0
20231204,135200,1045910,3550,3550,3550,3550,0
20231204,135100,1045910,3550,3550,3550,3550,0
20231204,135000,1045910,3550,3550,3550,3550,0
20231204,134900,1045910,3550,3550,3550,3550,0
20231204,134800,1045910,3550,3550,3550,3550,0
20231204,134700,1045910,3550,3550,3550,3550,0
20231204,134600,1045910,3550,3550,3550,3550,0
20231204,134500,1045910,3550,3550,3550,3550,0
20231204,134400,1045910,3550,3550,3550,3550,0
20231204,134300,1045910,3550,3550,3550,3550,0
20231204,134200,1045910,3550,3550,3550,3550,0
20231204,134100,1045910,3550,3550,3550,3550,0
20231204,134000,1045910,3550,3550,3550,3550,0
20231204,133900,1045910,3550,3550,3550,3550,0
20231204,133800,1045910,3550,3550,3550,3550,0
20231204,133700,1045910,3550,3550,3550,3550,0
20231204,133600,1045910,3550,3550,3550,3550,0
20231204,133500,1045910,3550,3550,3550,3550,0
20231204,133400,1045910,3550,3550,3550,3550,0
20231204,133300,1045910,3550,3550,3550,3550,0
20231204,133200,1045910,3550,3550,3550,3550,1
20231204,133100,1042360,3550,3550,3550,3550,0
20231204,133000,1042360,3550,3550,3550,3550,0
20231204,132900,1042360,3550,3550,3550,3550,0
20231204,132800,1042360,3550,3550,3550,3550,0
20231204,132700,1042360,3550,3550,3550,3550,0
20231204,132600,1042360,3550,3550,3550,3550,0
20231204,132500,1042360,3550,3550,3550,3550,0
20231204,132400,1042360,3550,3550,3550,3550,0
20231204,132300,1042360,3550,3550,3550,3550,13
20231204,132200,996210,3550,3550,3550,3550,1
20231204,132100,992660,3540,3540,3540,3540,0
20231204,132000,992660,3540,3540,3540,3540,0
20231204,131900,992660,3540,3540,3540,3540,0
20231204,131800,992660,3540,3540,3540,3540,1
20231204,131700,989120,3540,3540,3540,3540,0
20231204,131600,989120,3540,3540,3540,3540,18
20231204,131500,925400,3550,3550,3550,3550,0
20231204,131400,925400,3550,3550,3550,3550,0
20231204,131300,925400,3550,3550,3550,3550,0
20231204,131200,925400,3550,3550,3550,3550,0
20231204,131100,925400,3550,3550,3550,3550,0
20231204,131000,925400,3550,3550,3550,3550,0
20231204,130900,925400,3550,3550,3550,3550,0
20231204,130800,925400,3550,3550,3550,3550,0
20231204,130700,925400,3550,3550,3550,3550,0
20231204,130600,925400,3550,3550,3550,3550,0
20231204,130500,925400,3550,3550,3550,3550,0
20231204,130400,925400,3550,3550,3550,3550,0
20231204,130300,925400,3550,3550,3550,3550,0
20231204,130200,925400,3550,3550,3550,3550,0
20231204,130100,925400,3550,3550,3550,3550,0
20231204,130000,925400,3550,3550,3550,3550,0
20231204,125900,925400,3550,3550,3550,3550,0
20231204,125800,925400,3550,3550,3550,3550,0
20231204,125700,925400,3550,3550,3550,3550,0
20231204,125600,925400,3550,3550,3550,3550,0
20231204,125500,925400,3550,3550,3550,3550,0
20231204,125400,925400,3550,3550,3550,3550,0
20231204,125300,925400,3550,3550,3550,3550,0
20231204,125200,925400,3550,3550,3550,3550,0
20231204,125100,925400,3550,3550,3550,3550,0
20231204,125000,925400,3550,3550,3550,3550,0
20231204,124900,925400,3550,3545,3550,3545,2
20231204,124800,918305,3545,3545,3545,3545,0
20231204,124700,918305,3545,3545,3545,3545,0
20231204,124600,918305,3545,3545,3545,3545,0
20231204,124500,918305,3545,3545,3545,3545,0
20231204,124400,918305,3545,3545,3545,3545,0
20231204,124300,918305,3545,3545,3545,3545,0
20231204,124200,918305,3545,3545,3545,3545,5
20231204,124100,900580,3550,3550,3550,3550,0
20231204,124000,900580,3550,3550,3550,3550,0
20231204,123900,900580,3550,3550,3550,3550,0
20231204,123800,900580,3550,3550,3550,3550,0
20231204,123700,900580,3550,3550,3550,3550,0
20231204,123600,900580,3550,3550,3550,3550,0
20231204,123500,900580,3550,3550,3550,3550,0
20231204,123400,900580,3550,3550,3550,3550,0
20231204,123300,900580,3550,3550,3550,3550,0
20231204,123200,900580,3550,3550,3550,3550,0
20231204,123100,900580,3550,3550,3550,3550,0
20231204,123000,900580,3550,3550,3550,3550,0
20231204,122900,900580,3550,3550,3550,3550,0
20231204,122800,900580,3550,3550,3550,3550,0
20231204,122700,900580,3550,3550,3550,3550,0
20231204,122600,900580,3550,3550,3550,3550,0
20231204,122500,900580,3550,3550,3550,3550,0
20231204,122400,900580,3550,3550,3550,3550,11
20231204,122300,861530,3550,3550,3550,3550,0
20231204,122200,861530,3550,3550,3550,3550,0
20231204,122100,861530,3550,3550,3550,3550,0
20231204,122000,861530,3550,3550,3550,3550,0
20231204,121900,861530,3550,3550,3550,3550,0
20231204,121800,861530,3550,3550,3550,3550,10
20231204,121700,826030,3555,3555,3555,3555,0
20231204,121600,826030,3555,3555,3555,3555,0
20231204,121500,826030,3555,3555,3555,3555,0
20231204,121400,826030,3555,3555,3555,3555,0
20231204,121300,826030,3555,3555,3555,3555,0
20231204,121200,826030,3555,3555,3555,3555,0
20231204,121100,826030,3555,3555,3555,3555,0
20231204,121000,826030,3555,3555,3555,3555,0
20231204,120900,826030,3555,3555,3555,3555,0
20231204,120800,826030,3555,3555,3555,3555,0
20231204,120700,826030,3555,3555,3555,3555,0
20231204,120600,826030,3555,3555,3555,3555,0
20231204,120500,826030,3555,3555,3555,3555,0
20231204,120400,826030,3555,3555,3555,3555,0
20231204,120300,826030,3555,3555,3555,3555,0
20231204,120200,826030,3555,3555,3555,3555,0
20231204,120100,826030,3555,3555,3555,3555,0
20231204,120000,826030,3555,3555,3555,3555,0
20231204,115900,826030,3555,3555,3555,3555,0
20231204,115800,826030,3555,3555,3555,3555,0
20231204,115700,826030,3555,3555,3555,3555,0
20231204,115600,826030,3555,3555,3555,3555,0
20231204,115500,826030,3555,3555,3555,3555,0
20231204,115400,826030,3555,3555,3555,3555,0
20231204,115300,826030,3555,3555,3555,3555,0
20231204,115200,826030,3555,3555,3555,3555,0
20231204,115100,826030,3555,3555,3555,3555,0
20231204,115000,826030,3555,3555,3555,3555,0
20231204,114900,826030,3555,3555,3555,3555,0
20231204,114800,826030,3555,3555,3555,3555,0
20231204,114700,826030,3555,3555,3555,3555,1
20231204,114600,822475,3555,3555,3555,3555,0
20231204,114500,822475,3555,3555,3555,3555,0
20231204,114400,822475,3555,3555,3555,3555,0
20231204,114300,822475,3555,3555,3555,3555,0
20231204,114200,822475,3555,3555,3555,3555,0
20231204,114100,822475,3555,3555,3555,3555,0
20231204,114000,822475,3555,3555,3555,3555,0
20231204,113900,822475,3555,3555,3555,3555,0
20231204,113800,822475,3555,3555,3555,3555,0
20231204,113700,822475,3555,3555,3555,3555,0
20231204,113600,822475,3555,3555,3555,3555,0
20231204,113500,822475,3555,3555,3555,3555,0
20231204,113400,822475,3555,3555,3555,3555,0
20231204,113300,822475,3555,3555,3555,3555,0
20231204,113200,822475,3555,3555,3555,3555,0
20231204,113100,822475,3555,3555,3555,3555,0
20231204,113000,822475,3555,3555,3555,3555,0
20231204,112900,822475,3555,3555,3555,3555,0
20231204,112800,822475,3555,3555,3555,3555,0
20231204,112700,822475,3555,3555,3555,3555,0
20231204,112600,822475,3555,3555,3555,3555,0
20231204,112500,822475,3555,3555,3555,3555,0
20231204,112400,822475,3555,3555,3555,3555,0
20231204,112300,822475,3555,3555,3555,3555,0
20231204,112200,822475,3555,3555,3555,3555,0
20231204,112100,822475,3555,3555,3555,3555,0
20231204,112000,822475,3555,3555,3555,3555,0
20231204,111900,822475,3555,3555,3555,3555,0
20231204,111800,822475,3555,3555,3555,3555,0
20231204,111700,822475,3555,3555,3555,3555,0
20231204,111600,822475,3555,3555,3555,3555,0
20231204,111500,822475,3555,3555,3555,3555,0
20231204,111400,822475,3555,3555,3555,3555,0
20231204,111300,822475,3555,3555,3555,3555,0
20231204,111200,822475,3555,3555,3555,3555,0
20231204,111100,822475,3555,3555,3555,3555,0
20231204,111000,822475,3555,3555,3555,3555,0
20231204,110900,822475,3555,3555,3555,3555,0
20231204,110800,822475,3555,3555,3555,3555,0
20231204,110700,822475,3555,3555,3555,3555,0
20231204,110600,822475,3555,3555,3555,3555,0
20231204,110500,822475,3555,3555,3555,3555,0
20231204,110400,822475,3555,3555,3555,3555,0
20231204,110300,822475,3555,3555,3555,3555,2
20231204,110200,815365,3555,3555,3555,3555,0
20231204,110100,815365,3555,3555,3555,3555,0
20231204,110000,815365,3555,3555,3555,3555,0
20231204,105900,815365,3555,3555,3555,3555,0
20231204,105800,815365,3555,3555,3555,3555,0
20231204,105700,815365,3555,3555,3555,3555,0
20231204,105600,815365,3555,3555,3555,3555,0
20231204,105500,815365,3555,3555,3555,3555,0
20231204,105400,815365,3555,3555,3555,3555,0
20231204,105300,815365,3555,3555,3555,3555,0
20231204,105200,815365,3555,3555,3555,3555,0
20231204,105100,815365,3555,3555,3555,3555,1
20231204,105000,811810,3570,3570,3570,3570,0
20231204,104900,811810,3570,3570,3570,3570,0
20231204,104800,811810,3570,3570,3570,3570,0
20231204,104700,811810,3570,3570,3570,3570,0
20231204,104600,811810,3570,3570,3570,3570,0
20231204,104500,811810,3570,3570,3570,3570,0
20231204,104400,811810,3570,3570,3570,3570,0
20231204,104300,811810,3570,3570,3570,3570,0
20231204,104200,811810,3570,3570,3570,3570,0
20231204,104100,811810,3570,3570,3570,3570,0
20231204,104000,811810,3570,3570,3570,3570,0
20231204,103900,811810,3570,3570,3570,3570,0
20231204,103800,811810,3570,3570,3570,3570,0
20231204,103700,811810,3570,3570,3570,3570,0
20231204,103600,811810,3570,3570,3570,3570,0
20231204,103500,811810,3570,3570,3570,3570,0
20231204,103400,811810,3570,3570,3570,3570,0
20231204,103300,811810,3570,3570,3570,3570,0
20231204,103200,811810,3570,3570,3570,3570,0
20231204,103100,811810,3570,3570,3570,3570,0
20231204,103000,811810,3570,3570,3570,3570,0
20231204,102900,811810,3570,3570,3570,3570,0
20231204,102800,811810,3570,3570,3570,3570,0
20231204,102700,811810,3570,3570,3570,3570,0
20231204,102600,811810,3570,3570,3570,3570,0
20231204,102500,811810,3570,3570,3570,3570,0
20231204,102400,811810,3570,3570,3570,3570,0
20231204,102300,811810,3570,3570,3570,3570,0
20231204,102200,811810,3570,3570,3570,3570,0
20231204,102100,811810,3570,3570,3570,3570,0
20231204,102000,811810,3570,3570,3570,3570,0
20231204,101900,811810,3570,3570,3570,3570,0
20231204,101800,811810,3570,3570,3570,3570,0
20231204,101700,811810,3570,3570,3570,3570,0
20231204,101600,811810,3570,3570,3570,3570,0
20231204,101500,811810,3570,3570,3570,3570,0
20231204,101400,811810,3570,3570,3570,3570,0
20231204,101300,811810,3570,3570,3570,3570,0
20231204,101200,811810,3570,3570,3570,3570,0
20231204,101100,811810,3570,3570,3570,3570,0
20231204,101000,811810,3570,3570,3570,3570,0
20231204,100900,811810,3570,3570,3570,3570,0
20231204,100800,811810,3570,3570,3570,3570,0
20231204,100700,811810,3570,3570,3570,3570,0
20231204,100600,811810,3570,3570,3570,3570,0
20231204,100500,811810,3570,3570,3570,3570,0
20231204,100400,811810,3570,3570,3570,3570,0
20231204,100300,811810,3570,3570,3570,3570,0
20231204,100200,811810,3570,3570,3570,3570,0
20231204,100100,811810,3570,3570,3570,3570,0
20231204,100000,811810,3570,3570,3570,3570,0
20231204,095900,811810,3570,3570,3570,3570,0
20231204,095800,811810,3570,3570,3570,3570,0
20231204,095700,811810,3570,3570,3570,3570,6
20231204,095600,790390,3570,3570,3570,3570,0
20231204,095500,790390,3570,3570,3570,3570,0
20231204,095400,790390,3570,3570,3570,3570,0
20231204,095300,790390,3570,3570,3570,3570,0
20231204,095200,790390,3570,3570,3570,3570,0
20231204,095100,790390,3570,3570,3570,3570,0
20231204,095000,790390,3570,3570,3570,3570,0
20231204,094900,790390,3570,3570,3570,3570,0
20231204,094800,790390,3570,3570,3570,3570,0
20231204,094700,790390,3570,3570,3570,3570,0
20231204,094600,790390,3570,3570,3570,3530,9
20231204,094500,758530,3565,3565,3565,3565,0
20231204,094400,758530,3565,3565,3565,3565,0
20231204,094300,758530,3565,3565,3565,3565,0
20231204,094200,758530,3565,3530,3565,3530,31
20231204,094100,648855,3570,3570,3570,3570,0
20231204,094000,648855,3570,3570,3570,3570,0
20231204,093900,648855,3570,3570,3570,3570,0
20231204,093800,648855,3570,3570,3570,3570,0
20231204,093700,648855,3570,3570,3570,3570,0
20231204,093600,648855,3570,3570,3570,3570,0
20231204,093500,648855,3570,3570,3570,3570,0
20231204,093400,648855,3570,3570,3570,3570,8
20231204,093300,620295,3525,3525,3525,3525,0
20231204,093200,620295,3525,3525,3525,3525,0
20231204,093100,620295,3525,3525,3525,3525,0
20231204,093000,620295,3525,3525,3525,3525,0
20231204,092900,620295,3525,3525,3525,3525,0
20231204,092800,620295,3525,3525,3525,3525,0
20231204,092700,620295,3525,3525,3525,3525,0
20231204,092600,620295,3525,3525,3525,3525,0
20231204,092500,620295,3525,3525,3525,3525,0
20231204,092400,620295,3525,3525,3525,3525,0
20231204,092300,620295,3525,3525,3525,3525,0
20231204,092200,620295,3525,3525,3525,3525,0
20231204,092100,620295,3525,3525,3525,3525,0
20231204,092000,620295,3525,3525,3525,3525,0
20231204,091900,620295,3525,3525,3525,3525,0
20231204,091800,620295,3525,3520,3525,3515,161
20231204,091700,53700,3580,3580,3580,3580,0
20231204,091600,53700,3580,3580,3580,3580,0
20231204,091500,53700,3580,3580,3580,3580,0
20231204,091400,53700,3580,3580,3580,3580,0
20231204,091300,53700,3580,3580,3580,3580,0
20231204,091200,53700,3580,3580,3580,3580,0
20231204,091100,53700,3580,3580,3580,3580,0
20231204,091000,53700,3580,3580,3580,3580,0
20231204,090900,53700,3580,3580,3580,3580,0
20231204,090800,53700,3580,3580,3580,3580,0
20231204,090700,53700,3580,3580,3580,3580,0
20231204,090600,53700,3580,3580,3580,3580,0
20231204,090500,53700,3580,3580,3580,3580,0
20231204,090400,53700,3580,3580,3580,3580,0
20231204,090300,53700,3580,3580,3580,3580,1
20231204,090200,50120,3580,3580,3580,3580,0
20231204,090100,50120,3580,3580,3580,3580,0
20231204,090000,50120,3580,3580,3580,3580,14