stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202000,50538035,3465,3465,3465,3465,45
20231211,201900,50538035,3465,3465,3465,3465,0
20231211,201800,50538035,3465,3465,3465,3465,0
20231211,201700,50538035,3465,3465,3465,3465,0
20231211,201600,50538035,3465,3465,3465,3465,0
20231211,201500,50538035,3465,3465,3465,3465,0
20231211,201400,50538035,3465,3465,3465,3465,0
20231211,201300,50538035,3465,3465,3465,3465,0
20231211,201200,50538035,3465,3465,3465,3465,0
20231211,201100,50538035,3465,3465,3465,3465,0
20231211,201000,50538035,3465,3465,3465,3465,0
20231211,200900,50538035,3465,3465,3465,3465,0
20231211,200800,50538035,3465,3465,3465,3465,0
20231211,200700,50538035,3465,3465,3465,3465,0
20231211,200600,50538035,3465,3465,3465,3465,0
20231211,200500,50538035,3465,3465,3465,3465,0
20231211,200400,50538035,3465,3465,3465,3465,0
20231211,200300,50538035,3465,3465,3465,3465,0
20231211,200200,50538035,3465,3465,3465,3465,0
20231211,200100,50538035,3465,3465,3465,3465,0
20231211,200000,50538035,3465,3465,3465,3465,0
20231211,195900,50538035,3465,3465,3465,3465,0
20231211,195800,50538035,3465,3465,3465,3465,0
20231211,195700,50538035,3465,3465,3465,3465,0
20231211,195600,50538035,3465,3465,3465,3465,0
20231211,195500,50538035,3465,3465,3465,3465,0
20231211,195400,50538035,3465,3465,3465,3465,0
20231211,195300,50538035,3465,3465,3465,3465,0
20231211,195200,50538035,3465,3465,3465,3465,0
20231211,195100,50538035,3465,3465,3465,3465,0
20231211,195000,50538035,3465,3465,3465,3465,45
20231211,194900,50538035,3465,3465,3465,3465,0
20231211,194800,50538035,3465,3465,3465,3465,0
20231211,194700,50538035,3465,3465,3465,3465,0
20231211,194600,50538035,3465,3465,3465,3465,0
20231211,194500,50538035,3465,3465,3465,3465,0
20231211,194400,50538035,3465,3465,3465,3465,0
20231211,194300,50538035,3465,3465,3465,3465,0
20231211,194200,50538035,3465,3465,3465,3465,0
20231211,194100,50538035,3465,3465,3465,3465,0
20231211,194000,50538035,3465,3465,3465,3465,0
20231211,193900,50538035,3465,3465,3465,3465,0
20231211,193800,50538035,3465,3465,3465,3465,0
20231211,193700,50538035,3465,3465,3465,3465,0
20231211,193600,50538035,3465,3465,3465,3465,0
20231211,193500,50538035,3465,3465,3465,3465,0
20231211,193400,50538035,3465,3465,3465,3465,0
20231211,193300,50538035,3465,3465,3465,3465,0
20231211,193200,50538035,3465,3465,3465,3465,0
20231211,193100,50538035,3465,3465,3465,3465,0
20231211,193000,50538035,3465,3465,3465,3465,0
20231211,192900,50538035,3465,3465,3465,3465,0
20231211,192800,50538035,3465,3465,3465,3465,0
20231211,192700,50538035,3465,3465,3465,3465,0
20231211,192600,50538035,3465,3465,3465,3465,0
20231211,192500,50538035,3465,3465,3465,3465,0
20231211,192400,50538035,3465,3465,3465,3465,0
20231211,192300,50538035,3465,3465,3465,3465,0
20231211,192200,50538035,3465,3465,3465,3465,0
20231211,192100,50538035,3465,3465,3465,3465,0
20231211,192000,50538035,3465,3465,3465,3465,45
20231211,191900,50538035,3465,3465,3465,3465,0
20231211,191800,50538035,3465,3465,3465,3465,0
20231211,191700,50538035,3465,3465,3465,3465,0
20231211,191600,50538035,3465,3465,3465,3465,0
20231211,191500,50538035,3465,3465,3465,3465,0
20231211,191400,50538035,3465,3465,3465,3465,0
20231211,191300,50538035,3465,3465,3465,3465,0
20231211,191200,50538035,3465,3465,3465,3465,0
20231211,191100,50538035,3465,3465,3465,3465,0
20231211,191000,50538035,3465,3465,3465,3465,0
20231211,190900,50538035,3465,3465,3465,3465,0
20231211,190800,50538035,3465,3465,3465,3465,0
20231211,190700,50538035,3465,3465,3465,3465,0
20231211,190600,50538035,3465,3465,3465,3465,0
20231211,190500,50538035,3465,3465,3465,3465,0
20231211,190400,50538035,3465,3465,3465,3465,0
20231211,190300,50538035,3465,3465,3465,3465,0
20231211,190200,50538035,3465,3465,3465,3465,0
20231211,190100,50538035,3465,3465,3465,3465,0
20231211,190000,50538035,3465,3465,3465,3465,0
20231211,185900,50538035,3465,3465,3465,3465,0
20231211,185800,50538035,3465,3465,3465,3465,0
20231211,185700,50538035,3465,3465,3465,3465,0
20231211,185600,50538035,3465,3465,3465,3465,0
20231211,185500,50538035,3465,3465,3465,3465,0
20231211,185400,50538035,3465,3465,3465,3465,0
20231211,185300,50538035,3465,3465,3465,3465,0
20231211,185200,50538035,3465,3465,3465,3465,0
20231211,185100,50538035,3465,3465,3465,3465,0
20231211,185000,50538035,3465,3465,3465,3465,45
20231211,184900,50538035,3465,3465,3465,3465,0
20231211,184800,50538035,3465,3465,3465,3465,0
20231211,184700,50538035,3465,3465,3465,3465,0
20231211,184600,50538035,3465,3465,3465,3465,0
20231211,184500,50538035,3465,3465,3465,3465,0
20231211,184400,50538035,3465,3465,3465,3465,0
20231211,184300,50538035,3465,3465,3465,3465,0
20231211,184200,50538035,3465,3465,3465,3465,0
20231211,184100,50538035,3465,3465,3465,3465,0
20231211,184000,50538035,3465,3465,3465,3465,0
20231211,183900,50538035,3465,3465,3465,3465,0
20231211,183800,50538035,3465,3465,3465,3465,0
20231211,183700,50538035,3465,3465,3465,3465,0
20231211,183600,50538035,3465,3465,3465,3465,0
20231211,183500,50538035,3465,3465,3465,3465,0
20231211,183400,50538035,3465,3465,3465,3465,0
20231211,183300,50538035,3465,3465,3465,3465,0
20231211,183200,50538035,3465,3465,3465,3465,0
20231211,183100,50538035,3465,3465,3465,3465,0
20231211,183000,50538035,3465,3465,3465,3465,0
20231211,182900,50538035,3465,3465,3465,3465,0
20231211,182800,50538035,3465,3465,3465,3465,0
20231211,182700,50538035,3465,3465,3465,3465,0
20231211,182600,50538035,3465,3465,3465,3465,0
20231211,182500,50538035,3465,3465,3465,3465,0
20231211,182400,50538035,3465,3465,3465,3465,0
20231211,182300,50538035,3465,3465,3465,3465,0
20231211,182200,50538035,3465,3465,3465,3465,0
20231211,182100,50538035,3465,3465,3465,3465,0
20231211,182000,50538035,3465,3465,3465,3465,45
20231211,181900,50538035,3465,3465,3465,3465,0
20231211,181800,50538035,3465,3465,3465,3465,0
20231211,181700,50538035,3465,3465,3465,3465,0
20231211,181600,50538035,3465,3465,3465,3465,0
20231211,181500,50538035,3465,3465,3465,3465,0
20231211,181400,50538035,3465,3465,3465,3465,0
20231211,181300,50538035,3465,3465,3465,3465,0
20231211,181200,50538035,3465,3465,3465,3465,0
20231211,181100,50538035,3465,3465,3465,3465,0
20231211,181000,50538035,3465,3465,3465,3465,0
20231211,180900,50538035,3465,3465,3465,3465,0
20231211,180800,50538035,3465,3465,3465,3465,0
20231211,180700,50538035,3465,3465,3465,3465,0
20231211,180600,50538035,3465,3465,3465,3465,0
20231211,180500,50538035,3465,3465,3465,3465,0
20231211,180400,50538035,3465,3465,3465,3465,0
20231211,180300,50538035,3465,3465,3465,3465,0
20231211,180200,50538035,3465,3465,3465,3465,0
20231211,180100,50538035,3465,3465,3465,3465,0
20231211,180000,50538035,3465,3465,3465,3465,0
20231211,175900,50538035,3465,3465,3465,3465,0
20231211,175800,50538035,3465,3465,3465,3465,0
20231211,175700,50538035,3465,3465,3465,3465,0
20231211,175600,50538035,3465,3465,3465,3465,0
20231211,175500,50538035,3465,3465,3465,3465,0
20231211,175400,50538035,3465,3465,3465,3465,0
20231211,175300,50538035,3465,3465,3465,3465,0
20231211,175200,50538035,3465,3465,3465,3465,0
20231211,175100,50538035,3465,3465,3465,3465,0
20231211,175000,50538035,3465,3465,3465,3465,45
20231211,174900,50538035,3465,3465,3465,3465,0
20231211,174800,50538035,3465,3465,3465,3465,0
20231211,174700,50538035,3465,3465,3465,3465,0
20231211,174600,50538035,3465,3465,3465,3465,0
20231211,174500,50538035,3465,3465,3465,3465,0
20231211,174400,50538035,3465,3465,3465,3465,0
20231211,174300,50538035,3465,3465,3465,3465,0
20231211,174200,50538035,3465,3465,3465,3465,0
20231211,174100,50538035,3465,3465,3465,3465,0
20231211,174000,50538035,3465,3465,3465,3465,0
20231211,173900,50538035,3465,3465,3465,3465,0
20231211,173800,50538035,3465,3465,3465,3465,0
20231211,173700,50538035,3465,3465,3465,3465,0
20231211,173600,50538035,3465,3465,3465,3465,0
20231211,173500,50538035,3465,3465,3465,3465,0
20231211,173400,50538035,3465,3465,3465,3465,0
20231211,173300,50538035,3465,3465,3465,3465,0
20231211,173200,50538035,3465,3465,3465,3465,0
20231211,173100,50538035,3465,3465,3465,3465,0
20231211,173000,50538035,3465,3465,3465,3465,0
20231211,172900,50538035,3465,3465,3465,3465,0
20231211,172800,50538035,3465,3465,3465,3465,0
20231211,172700,50538035,3465,3465,3465,3465,0
20231211,172600,50538035,3465,3465,3465,3465,0
20231211,172500,50538035,3465,3465,3465,3465,0
20231211,172400,50538035,3465,3465,3465,3465,0
20231211,172300,50538035,3465,3465,3465,3465,0
20231211,172200,50538035,3465,3465,3465,3465,0
20231211,172100,50538035,3465,3465,3465,3465,0
20231211,172000,50538035,3465,3465,3465,3465,45
20231211,171900,50538035,3465,3465,3465,3465,0
20231211,171800,50538035,3465,3465,3465,3465,0
20231211,171700,50538035,3465,3465,3465,3465,0
20231211,171600,50538035,3465,3465,3465,3465,0
20231211,171500,50538035,3465,3465,3465,3465,0
20231211,171400,50538035,3465,3465,3465,3465,0
20231211,171300,50538035,3465,3465,3465,3465,0
20231211,171200,50538035,3465,3465,3465,3465,0
20231211,171100,50538035,3465,3465,3465,3465,0
20231211,171000,50538035,3465,3465,3465,3465,0
20231211,170900,50538035,3465,3465,3465,3465,0
20231211,170800,50538035,3465,3465,3465,3465,0
20231211,170700,50538035,3465,3465,3465,3465,0
20231211,170600,50538035,3465,3465,3465,3465,0
20231211,170500,50538035,3465,3465,3465,3465,0
20231211,170400,50538035,3465,3465,3465,3465,0
20231211,170300,50538035,3465,3465,3465,3465,0
20231211,170200,50538035,3465,3465,3465,3465,0
20231211,170100,50538035,3465,3465,3465,3465,0
20231211,170000,50538035,3465,3465,3465,3465,0
20231211,165900,50538035,3465,3465,3465,3465,0
20231211,165800,50538035,3465,3465,3465,3465,0
20231211,165700,50538035,3465,3465,3465,3465,0
20231211,165600,50538035,3465,3465,3465,3465,0
20231211,165500,50538035,3465,3465,3465,3465,0
20231211,165400,50538035,3465,3465,3465,3465,0
20231211,165300,50538035,3465,3465,3465,3465,0
20231211,165200,50538035,3465,3465,3465,3465,0
20231211,165100,50538035,3465,3465,3465,3465,0
20231211,165000,50538035,3465,3465,3465,3465,45
20231211,164900,50538035,3465,3465,3465,3465,0
20231211,164800,50538035,3465,3465,3465,3465,0
20231211,164700,50538035,3465,3465,3465,3465,0
20231211,164600,50538035,3465,3465,3465,3465,0
20231211,164500,50538035,3465,3465,3465,3465,0
20231211,164400,50538035,3465,3465,3465,3465,0
20231211,164300,50538035,3465,3465,3465,3465,0
20231211,164200,50538035,3465,3465,3465,3465,0
20231211,164100,50538035,3465,3465,3465,3465,0
20231211,164000,50538035,3465,3465,3465,3465,0
20231211,163900,50538035,3465,3465,3465,3465,0
20231211,163800,50538035,3465,3465,3465,3465,0
20231211,163700,50538035,3465,3465,3465,3465,0
20231211,163600,50538035,3465,3465,3465,3465,0
20231211,163500,50538035,3465,3465,3465,3465,0
20231211,163400,50538035,3465,3465,3465,3465,0
20231211,163300,50538035,3465,3465,3465,3465,0
20231211,163200,50538035,3465,3465,3465,3465,0
20231211,163100,50538035,3465,3465,3465,3465,0
20231211,163000,50538035,3465,3465,3465,3465,0
20231211,162900,50538035,3465,3465,3465,3465,0
20231211,162800,50538035,3465,3465,3465,3465,0
20231211,162700,50538035,3465,3465,3465,3465,0
20231211,162600,50538035,3465,3465,3465,3465,0
20231211,162500,50538035,3465,3465,3465,3465,0
20231211,162400,50538035,3465,3465,3465,3465,0
20231211,162300,50538035,3465,3465,3465,3465,0
20231211,162200,50538035,3465,3465,3465,3465,0
20231211,162100,50538035,3465,3465,3465,3465,0
20231211,162000,50538035,3465,3465,3465,3465,45
20231211,161900,50538035,3465,3465,3465,3465,0
20231211,161800,50538035,3465,3465,3465,3465,0
20231211,161700,50538035,3465,3465,3465,3465,0
20231211,161600,50538035,3465,3465,3465,3465,0
20231211,161500,50538035,3465,3465,3465,3465,0
20231211,161400,50538035,3465,3465,3465,3465,0
20231211,161300,50538035,3465,3465,3465,3465,0
20231211,161200,50538035,3465,3465,3465,3465,0
20231211,161100,50538035,3465,3465,3465,3465,0
20231211,161000,50538035,3465,3465,3465,3465,0
20231211,160900,50538035,3465,3465,3465,3465,0
20231211,160800,50538035,3465,3465,3465,3465,0
20231211,160700,50538035,3465,3465,3465,3465,0
20231211,160600,50538035,3465,3465,3465,3465,0
20231211,160500,50538035,3465,3465,3465,3465,0
20231211,160400,50538035,3465,3465,3465,3465,0
20231211,160300,50538035,3465,3465,3465,3465,0
20231211,160200,50538035,3465,3465,3465,3465,0
20231211,160100,50538035,3465,3465,3465,3465,0
20231211,160000,50538035,3465,3465,3465,3465,0
20231211,155900,50538035,3465,3465,3465,3465,0
20231211,155800,50538035,3465,3465,3465,3465,0
20231211,155700,50538035,3465,3465,3465,3465,0
20231211,155600,50538035,3465,3465,3465,3465,0
20231211,155500,50538035,3465,3465,3465,3465,0
20231211,155400,50538035,3465,3465,3465,3465,0
20231211,155300,50538035,3465,3465,3465,3465,0
20231211,155200,50538035,3465,3465,3465,3465,0
20231211,155100,50538035,3465,3465,3465,3465,0
20231211,155000,50538035,3465,3465,3465,3465,45
20231211,154900,50538035,3465,3465,3465,3465,0
20231211,154800,50538035,3465,3465,3465,3465,0
20231211,154700,50538035,3465,3465,3465,3465,0
20231211,154600,50538035,3465,3465,3465,3465,0
20231211,154500,50538035,3465,3465,3465,3465,0
20231211,154400,50538035,3465,3465,3465,3465,0
20231211,154300,50538035,3465,3465,3465,3465,0
20231211,154200,50538035,3465,3465,3465,3465,0
20231211,154100,50538035,3465,3465,3465,3465,0
20231211,154000,50538035,3465,3465,3465,3465,0
20231211,153900,50538035,3465,3465,3465,3465,0
20231211,153800,50538035,3465,3465,3465,3465,0
20231211,153700,50538035,3465,3465,3465,3465,0
20231211,153600,50538035,3465,3465,3465,3465,0
20231211,153500,50538035,3465,3465,3465,3465,0
20231211,153400,50538035,3465,3465,3465,3465,0
20231211,153300,50538035,3465,3465,3465,3465,0
20231211,153200,50538035,3465,3465,3465,3465,0
20231211,153100,50538035,3465,3465,3465,3465,0
20231211,153000,50538035,3465,3465,3465,3465,45
20231211,152900,50382110,3465,3465,3465,3465,0
20231211,152800,50382110,3465,3465,3465,3465,0
20231211,152700,50382110,3465,3465,3465,3465,0
20231211,152600,50382110,3465,3465,3465,3465,0
20231211,152500,50382110,3465,3465,3465,3465,0
20231211,152400,50382110,3465,3465,3465,3465,0
20231211,152300,50382110,3465,3465,3465,3465,0
20231211,152200,50382110,3465,3465,3465,3465,0
20231211,152100,50382110,3465,3465,3465,3465,0
20231211,152000,50382110,3465,3465,3465,3465,0
20231211,151900,50382110,3465,3465,3465,3465,38
20231211,151800,50250440,3465,3465,3465,3465,0
20231211,151700,50250440,3465,3465,3465,3465,0
20231211,151600,50250440,3465,3465,3465,3465,0
20231211,151500,50250440,3465,3465,3465,3465,0
20231211,151400,50250440,3465,3465,3465,3465,0
20231211,151300,50250440,3465,3465,3465,3465,0
20231211,151200,50250440,3465,3465,3465,3465,0
20231211,151100,50250440,3465,3465,3465,3465,0
20231211,151000,50250440,3465,3465,3465,3465,30
20231211,150900,50146490,3455,3455,3455,3455,0
20231211,150800,50146490,3455,3465,3465,3455,11
20231211,150700,50108455,3470,3470,3470,3470,0
20231211,150600,50108455,3470,3470,3470,3470,0
20231211,150500,50108455,3470,3470,3470,3470,0
20231211,150400,50108455,3470,3470,3470,3470,0
20231211,150300,50108455,3470,3470,3470,3470,37
20231211,150200,49980065,3470,3470,3470,3470,0
20231211,150100,49980065,3470,3470,3470,3470,0
20231211,150000,49980065,3470,3470,3470,3470,0
20231211,145900,49980065,3470,3470,3470,3470,0
20231211,145800,49980065,3470,3470,3470,3470,0
20231211,145700,49980065,3470,3470,3470,3470,0
20231211,145600,49980065,3470,3460,3470,3460,86
20231211,145500,49682335,3460,3460,3460,3460,0
20231211,145400,49682335,3460,3460,3460,3460,0
20231211,145300,49682335,3460,3460,3460,3460,10
20231211,145200,49647735,3460,3460,3460,3460,100
20231211,145100,49301735,3460,3460,3460,3460,0
20231211,145000,49301735,3460,3460,3460,3460,0
20231211,144900,49301735,3460,3460,3460,3460,0
20231211,144800,49301735,3460,3460,3460,3460,0
20231211,144700,49301735,3460,3460,3460,3460,0
20231211,144600,49301735,3460,3460,3460,3460,0
20231211,144500,49301735,3460,3460,3460,3460,0
20231211,144400,49301735,3460,3460,3460,3460,1
20231211,144300,49298275,3425,3425,3425,3425,0
20231211,144200,49298275,3425,3425,3425,3425,0
20231211,144100,49298275,3425,3425,3425,3425,0
20231211,144000,49298275,3425,3425,3425,3425,0
20231211,143900,49298275,3425,3425,3425,3425,0
20231211,143800,49298275,3425,3425,3425,3425,1
20231211,143700,49294850,3460,3460,3460,3460,0
20231211,143600,49294850,3460,3460,3460,3460,0
20231211,143500,49294850,3460,3460,3460,3460,0
20231211,143400,49294850,3460,3460,3460,3460,0
20231211,143300,49294850,3460,3460,3460,3460,0
20231211,143200,49294850,3460,3460,3460,3460,0
20231211,143100,49294850,3460,3460,3460,3460,0
20231211,143000,49294850,3460,3460,3460,3460,0
20231211,142900,49294850,3460,3460,3460,3460,0
20231211,142800,49294850,3460,3460,3460,3460,0
20231211,142700,49294850,3460,3460,3460,3460,0
20231211,142600,49294850,3460,3460,3460,3460,0
20231211,142500,49294850,3460,3460,3460,3460,0
20231211,142400,49294850,3460,3460,3460,3460,0
20231211,142300,49294850,3460,3460,3460,3460,0
20231211,142200,49294850,3460,3460,3460,3460,0
20231211,142100,49294850,3460,3460,3460,3460,0
20231211,142000,49294850,3460,3460,3460,3460,0
20231211,141900,49294850,3460,3460,3460,3460,0
20231211,141800,49294850,3460,3460,3460,3460,0
20231211,141700,49294850,3460,3460,3460,3460,0
20231211,141600,49294850,3460,3460,3460,3460,0
20231211,141500,49294850,3460,3460,3460,3460,0
20231211,141400,49294850,3460,3460,3460,3460,0
20231211,141300,49294850,3460,3460,3460,3460,0
20231211,141200,49294850,3460,3460,3460,3460,0
20231211,141100,49294850,3460,3460,3460,3460,0
20231211,141000,49294850,3460,3460,3460,3460,0
20231211,140900,49294850,3460,3460,3460,3460,0
20231211,140800,49294850,3460,3460,3460,3460,0
20231211,140700,49294850,3460,3460,3460,3460,0
20231211,140600,49294850,3460,3460,3460,3460,0
20231211,140500,49294850,3460,3460,3460,3460,0
20231211,140400,49294850,3460,3460,3460,3460,0
20231211,140300,49294850,3460,3460,3460,3460,0
20231211,140200,49294850,3460,3460,3460,3460,0
20231211,140100,49294850,3460,3460,3460,3460,0
20231211,140000,49294850,3460,3460,3460,3460,0
20231211,135900,49294850,3460,3460,3460,3460,0
20231211,135800,49294850,3460,3460,3460,3460,0
20231211,135700,49294850,3460,3460,3460,3460,0
20231211,135600,49294850,3460,3460,3460,3460,0
20231211,135500,49294850,3460,3460,3460,3460,0
20231211,135400,49294850,3460,3460,3460,3460,0
20231211,135300,49294850,3460,3460,3460,3460,0
20231211,135200,49294850,3460,3460,3460,3460,0
20231211,135100,49294850,3460,3460,3460,3460,0
20231211,135000,49294850,3460,3460,3460,3460,1
20231211,134900,49291390,3460,3460,3460,3460,0
20231211,134800,49291390,3460,3460,3460,3460,0
20231211,134700,49291390,3460,3460,3460,3460,0
20231211,134600,49291390,3460,3460,3460,3460,0
20231211,134500,49291390,3460,3460,3460,3460,0
20231211,134400,49291390,3460,3460,3460,3460,0
20231211,134300,49291390,3460,3460,3460,3460,0
20231211,134200,49291390,3460,3460,3460,3460,0
20231211,134100,49291390,3460,3460,3460,3460,0
20231211,134000,49291390,3460,3460,3460,3460,0
20231211,133900,49291390,3460,3460,3460,3460,0
20231211,133800,49291390,3460,3460,3460,3460,0
20231211,133700,49291390,3460,3460,3460,3460,0
20231211,133600,49291390,3460,3460,3460,3460,0
20231211,133500,49291390,3460,3460,3460,3460,0
20231211,133400,49291390,3460,3460,3460,3460,0
20231211,133300,49291390,3460,3460,3460,3460,0
20231211,133200,49291390,3460,3460,3460,3460,0
20231211,133100,49291390,3460,3460,3460,3460,0
20231211,133000,49291390,3460,3460,3460,3460,0
20231211,132900,49291390,3460,3460,3460,3460,0
20231211,132800,49291390,3460,3460,3460,3460,0
20231211,132700,49291390,3460,3460,3460,3460,0
20231211,132600,49291390,3460,3460,3460,3460,0
20231211,132500,49291390,3460,3460,3460,3460,0
20231211,132400,49291390,3460,3460,3460,3460,0
20231211,132300,49291390,3460,3460,3460,3460,0
20231211,132200,49291390,3460,3460,3460,3460,0
20231211,132100,49291390,3460,3460,3460,3460,0
20231211,132000,49291390,3460,3460,3460,3460,0
20231211,131900,49291390,3460,3460,3460,3460,0
20231211,131800,49291390,3460,3460,3460,3460,0
20231211,131700,49291390,3460,3460,3460,3460,0
20231211,131600,49291390,3460,3460,3460,3460,0
20231211,131500,49291390,3460,3460,3460,3460,0
20231211,131400,49291390,3460,3460,3460,3460,0
20231211,131300,49291390,3460,3460,3460,3460,0
20231211,131200,49291390,3460,3460,3460,3460,0
20231211,131100,49291390,3460,3460,3460,3460,500
20231211,131000,47561390,3460,3460,3460,3460,0
20231211,130900,47561390,3460,3460,3460,3460,0
20231211,130800,47561390,3460,3460,3460,3460,0
20231211,130700,47561390,3460,3460,3460,3460,0
20231211,130600,47561390,3460,3460,3460,3460,0
20231211,130500,47561390,3460,3460,3460,3460,0
20231211,130400,47561390,3460,3460,3460,3460,0
20231211,130300,47561390,3460,3460,3460,3460,0
20231211,130200,47561390,3460,3460,3460,3460,0
20231211,130100,47561390,3460,3460,3460,3460,0
20231211,130000,47561390,3460,3460,3460,3460,0
20231211,125900,47561390,3460,3460,3460,3460,0
20231211,125800,47561390,3460,3460,3460,3460,0
20231211,125700,47561390,3460,3460,3460,3460,0
20231211,125600,47561390,3460,3460,3460,3460,0
20231211,125500,47561390,3460,3460,3460,3460,0
20231211,125400,47561390,3460,3460,3460,3460,0
20231211,125300,47561390,3460,3455,3460,3455,79
20231211,125200,47288440,3455,3455,3455,3455,0
20231211,125100,47288440,3455,3455,3455,3455,0
20231211,125000,47288440,3455,3455,3455,3455,0
20231211,124900,47288440,3455,3455,3455,3455,0
20231211,124800,47288440,3455,3455,3455,3455,0
20231211,124700,47288440,3455,3455,3455,3455,0
20231211,124600,47288440,3455,3455,3455,3455,0
20231211,124500,47288440,3455,3455,3455,3455,0
20231211,124400,47288440,3455,3455,3455,3455,0
20231211,124300,47288440,3455,3455,3455,3455,0
20231211,124200,47288440,3455,3455,3455,3455,0
20231211,124100,47288440,3455,3455,3455,3455,0
20231211,124000,47288440,3455,3455,3455,3455,0
20231211,123900,47288440,3455,3455,3455,3455,0
20231211,123800,47288440,3455,3455,3455,3455,0
20231211,123700,47288440,3455,3455,3455,3455,0
20231211,123600,47288440,3455,3455,3455,3455,0
20231211,123500,47288440,3455,3455,3455,3455,0
20231211,123400,47288440,3455,3455,3455,3455,0
20231211,123300,47288440,3455,3455,3455,3455,0
20231211,123200,47288440,3455,3435,3455,3435,44
20231211,123100,47136970,3455,3455,3455,3455,0
20231211,123000,47136970,3455,3455,3455,3455,0
20231211,122900,47136970,3455,3455,3455,3455,0
20231211,122800,47136970,3455,3455,3455,3455,0
20231211,122700,47136970,3455,3455,3455,3455,0
20231211,122600,47136970,3455,3455,3455,3455,0
20231211,122500,47136970,3455,3455,3455,3455,0
20231211,122400,47136970,3455,3455,3455,3455,0
20231211,122300,47136970,3455,3455,3455,3455,0
20231211,122200,47136970,3455,3455,3455,3455,0
20231211,122100,47136970,3455,3455,3455,3455,0
20231211,122000,47136970,3455,3455,3455,3455,0
20231211,121900,47136970,3455,3455,3455,3455,0
20231211,121800,47136970,3455,3455,3455,3455,0
20231211,121700,47136970,3455,3455,3455,3455,0
20231211,121600,47136970,3455,3455,3455,3455,0
20231211,121500,47136970,3455,3455,3455,3455,0
20231211,121400,47136970,3455,3455,3455,3455,0
20231211,121300,47136970,3455,3455,3455,3455,0
20231211,121200,47136970,3455,3455,3455,3455,0
20231211,121100,47136970,3455,3455,3455,3455,0
20231211,121000,47136970,3455,3455,3455,3455,0
20231211,120900,47136970,3455,3455,3455,3455,1
20231211,120800,47133515,3385,3385,3385,3385,0
20231211,120700,47133515,3385,3385,3385,3385,0
20231211,120600,47133515,3385,3390,3390,3385,727
20231211,120500,44672425,3460,3460,3460,3460,0
20231211,120400,44672425,3460,3460,3460,3460,2
20231211,120300,44665505,3455,3465,3470,3390,3862
20231211,120200,31560810,3460,3460,3460,3460,0
20231211,120100,31560810,3460,3460,3460,3460,2
20231211,120000,31553890,3460,3460,3460,3460,0
20231211,115900,31553890,3460,3460,3460,3460,0
20231211,115800,31553890,3460,3460,3460,3460,2
20231211,115700,31546970,3460,3460,3460,3460,0
20231211,115600,31546970,3460,3460,3460,3460,0
20231211,115500,31546970,3460,3460,3460,3460,2
20231211,115400,31540050,3460,3460,3460,3460,2
20231211,115300,31533130,3460,3460,3460,3460,2
20231211,115200,31526210,3460,3460,3460,3460,99
20231211,115100,31183670,3460,3460,3460,3460,2
20231211,115000,31176750,3460,3460,3460,3460,19
20231211,114900,31111010,3460,3460,3460,3460,2
20231211,114800,31104090,3465,3465,3465,3465,0
20231211,114700,31104090,3465,3465,3465,3465,0
20231211,114600,31104090,3465,3465,3465,3465,0
20231211,114500,31104090,3465,3465,3465,3465,0
20231211,114400,31104090,3465,3465,3465,3465,0
20231211,114300,31104090,3465,3465,3465,3465,1
20231211,114200,31100625,3420,3445,3445,3420,69
20231211,114100,30864105,3470,3470,3470,3470,0
20231211,114000,30864105,3470,3470,3470,3470,0
20231211,113900,30864105,3470,3470,3470,3470,0
20231211,113800,30864105,3470,3470,3470,3470,0
20231211,113700,30864105,3470,3470,3470,3470,0
20231211,113600,30864105,3470,3470,3470,3470,0
20231211,113500,30864105,3470,3470,3470,3470,0
20231211,113400,30864105,3470,3470,3470,3470,0
20231211,113300,30864105,3470,3470,3470,3470,0
20231211,113200,30864105,3470,3470,3470,3470,0
20231211,113100,30864105,3470,3470,3470,3470,0
20231211,113000,30864105,3470,3470,3470,3470,0
20231211,112900,30864105,3470,3470,3470,3470,0
20231211,112800,30864105,3470,3470,3470,3470,0
20231211,112700,30864105,3470,3470,3470,3470,0
20231211,112600,30864105,3470,3470,3470,3470,0
20231211,112500,30864105,3470,3470,3470,3470,0
20231211,112400,30864105,3470,3470,3470,3470,0
20231211,112300,30864105,3470,3470,3470,3470,0
20231211,112200,30864105,3470,3470,3470,3470,0
20231211,112100,30864105,3470,3470,3470,3470,0
20231211,112000,30864105,3470,3470,3470,3470,0
20231211,111900,30864105,3470,3470,3470,3470,0
20231211,111800,30864105,3470,3470,3470,3470,0
20231211,111700,30864105,3470,3470,3470,3470,0
20231211,111600,30864105,3470,3470,3470,3470,0
20231211,111500,30864105,3470,3470,3470,3470,0
20231211,111400,30864105,3470,3470,3470,3470,0
20231211,111300,30864105,3470,3470,3470,3470,0
20231211,111200,30864105,3470,3470,3470,3470,0
20231211,111100,30864105,3470,3470,3470,3470,0
20231211,111000,30864105,3470,3470,3470,3470,0
20231211,110900,30864105,3470,3470,3470,3470,0
20231211,110800,30864105,3470,3470,3470,3470,0
20231211,110700,30864105,3470,3470,3470,3470,0
20231211,110600,30864105,3470,3470,3470,3470,0
20231211,110500,30864105,3470,3465,3470,3465,6
20231211,110400,30843305,3470,3470,3470,3470,0
20231211,110300,30843305,3470,3470,3470,3470,0
20231211,110200,30843305,3470,3470,3470,3470,0
20231211,110100,30843305,3470,3470,3470,3470,0
20231211,110000,30843305,3470,3470,3470,3470,0
20231211,105900,30843305,3470,3470,3470,3470,0
20231211,105800,30843305,3470,3470,3470,3470,0
20231211,105700,30843305,3470,3470,3470,3470,0
20231211,105600,30843305,3470,3455,3470,3450,448
20231211,105500,29294925,3435,3430,3435,3430,245
20231211,105400,28453450,3435,3435,3435,3435,0
20231211,105300,28453450,3435,3435,3435,3435,0
20231211,105200,28453450,3435,3435,3435,3435,0
20231211,105100,28453450,3435,3435,3435,3435,0
20231211,105000,28453450,3435,3435,3435,3435,0
20231211,104900,28453450,3435,3390,3435,3385,537
20231211,104800,26634410,3400,3400,3400,3400,0
20231211,104700,26634410,3400,3400,3400,3400,0
20231211,104600,26634410,3400,3400,3400,3400,0
20231211,104500,26634410,3400,3400,3400,3400,1
20231211,104400,26631010,3390,3390,3390,3390,0
20231211,104300,26631010,3390,3395,3395,3390,1223
20231211,104200,22485035,3395,3395,3395,3395,5
20231211,104100,22468060,3390,3390,3390,3390,0
20231211,104000,22468060,3390,3390,3390,3390,0
20231211,103900,22468060,3390,3395,3395,3390,549
20231211,103800,20606355,3400,3400,3400,3400,0
20231211,103700,20606355,3400,3400,3400,3400,0
20231211,103600,20606355,3400,3400,3400,3400,0
20231211,103500,20606355,3400,3400,3400,3400,0
20231211,103400,20606355,3400,3400,3400,3400,0
20231211,103300,20606355,3400,3400,3400,3400,4
20231211,103200,20592755,3400,3400,3405,3400,105
20231211,103100,20235740,3400,3400,3400,3400,23
20231211,103000,20157540,3450,3450,3450,3450,0
20231211,102900,20157540,3450,3405,3455,3400,567
20231211,102800,18223365,3405,3415,3415,3405,2
20231211,102700,18216545,3410,3415,3415,3410,366
20231211,102600,16968450,3440,3440,3440,3440,0
20231211,102500,16968450,3440,3440,3440,3440,0
20231211,102400,16968450,3440,3440,3440,3440,0
20231211,102300,16968450,3440,3440,3440,3440,0
20231211,102200,16968450,3440,3440,3440,3440,0
20231211,102100,16968450,3440,3440,3440,3440,0
20231211,102000,16968450,3440,3440,3440,3440,0
20231211,101900,16968450,3440,3440,3440,3440,0
20231211,101800,16968450,3440,3440,3440,3440,0
20231211,101700,16968450,3440,3440,3440,3440,1
20231211,101600,16965010,3435,3435,3435,3435,0
20231211,101500,16965010,3435,3435,3435,3435,0
20231211,101400,16965010,3435,3435,3435,3435,0
20231211,101300,16965010,3435,3435,3435,3435,0
20231211,101200,16965010,3435,3435,3435,3435,0
20231211,101100,16965010,3435,3435,3435,3435,500
20231211,101000,15247510,3435,3435,3435,3435,0
20231211,100900,15247510,3435,3435,3435,3435,0
20231211,100800,15247510,3435,3435,3435,3435,0
20231211,100700,15247510,3435,3435,3435,3435,0
20231211,100600,15247510,3435,3435,3435,3435,0
20231211,100500,15247510,3435,3435,3435,3435,0
20231211,100400,15247510,3435,3430,3435,3430,10
20231211,100300,15213185,3440,3440,3440,3440,0
20231211,100200,15213185,3440,3440,3440,3440,0
20231211,100100,15213185,3440,3440,3440,3440,0
20231211,100000,15213185,3440,3430,3440,3430,6
20231211,095900,15192595,3435,3435,3435,3435,145
20231211,095800,14694520,3430,3430,3430,3430,0
20231211,095700,14694520,3430,3430,3430,3430,0
20231211,095600,14694520,3430,3430,3430,3430,0
20231211,095500,14694520,3430,3430,3430,3430,0
20231211,095400,14694520,3430,3430,3430,3430,0
20231211,095300,14694520,3430,3430,3430,3430,2
20231211,095200,14687660,3445,3445,3445,3445,0
20231211,095100,14687660,3445,3445,3445,3445,0
20231211,095000,14687660,3445,3445,3445,3445,0
20231211,094900,14687660,3445,3445,3445,3445,0
20231211,094800,14687660,3445,3445,3445,3445,0
20231211,094700,14687660,3445,3445,3445,3445,1
20231211,094600,14684215,3400,3415,3415,3400,77
20231211,094500,14422345,3450,3450,3450,3450,0
20231211,094400,14422345,3450,3450,3450,3450,0
20231211,094300,14422345,3450,3450,3450,3450,0
20231211,094200,14422345,3450,3450,3450,3450,0
20231211,094100,14422345,3450,3450,3450,3450,0
20231211,094000,14422345,3450,3450,3450,3450,0
20231211,093900,14422345,3450,3450,3450,3450,0
20231211,093800,14422345,3450,3450,3450,3450,0
20231211,093700,14422345,3450,3450,3450,3450,0
20231211,093600,14422345,3450,3445,3450,3445,7
20231211,093500,14398225,3450,3450,3450,3450,0
20231211,093400,14398225,3450,3450,3450,3450,0
20231211,093300,14398225,3450,3450,3450,3450,2
20231211,093200,14391325,3410,3410,3410,3410,181
20231211,093100,13774115,3410,3410,3410,3410,0
20231211,093000,13774115,3410,3410,3410,3410,0
20231211,092900,13774115,3410,3410,3410,3410,13
20231211,092800,13729785,3400,3400,3400,3400,1327
20231211,092700,9217985,3400,3400,3400,3400,45
20231211,092600,9064985,3400,3400,3400,3400,0
20231211,092500,9064985,3400,3400,3400,3400,0
20231211,092400,9064985,3400,3400,3400,3400,0
20231211,092300,9064985,3400,3400,3400,3400,0
20231211,092200,9064985,3400,3400,3400,3400,7
20231211,092100,9041185,3410,3410,3410,3410,1
20231211,092000,9037775,3405,3410,3410,3405,14
20231211,091900,8990040,3405,3405,3405,3405,0
20231211,091800,8990040,3405,3405,3405,3405,0
20231211,091700,8990040,3405,3405,3405,3405,0
20231211,091600,8990040,3405,3405,3405,3405,1
20231211,091500,8986635,3400,3410,3410,3400,2298
20231211,091400,1171225,3415,3415,3415,3415,34
20231211,091300,1055115,3450,3450,3450,3450,30
20231211,091200,951615,3450,3450,3450,3450,2
20231211,091100,944715,3450,3450,3450,3450,0
20231211,091000,944715,3450,3420,3450,3420,3
20231211,090900,934425,3450,3420,3450,3420,163
20231211,090800,376850,3430,3425,3430,3425,107
20231211,090700,10370,3470,3470,3470,3470,1
20231211,090600,6900,3445,3445,3445,3445,0
20231211,090500,6900,3445,3445,3445,3445,0
20231211,090400,6900,3445,3445,3445,3445,0
20231211,090300,6900,3445,3445,3445,3445,0
20231211,090200,6900,3445,3445,3445,3445,0
20231211,090100,6900,3445,3445,3445,3445,1
20231211,090000,3455,3455,3455,3455,3455,1