stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,211300,554616110,5990,5990,5990,5990,2927
20231208,211200,554616110,5990,5990,5990,5990,0
20231208,211100,554616110,5990,5990,5990,5990,0
20231208,211000,554616110,5990,5990,5990,5990,0
20231208,210900,554616110,5990,5990,5990,5990,0
20231208,210800,554616110,5990,5990,5990,5990,0
20231208,210700,554616110,5990,5990,5990,5990,0
20231208,210600,554616110,5990,5990,5990,5990,0
20231208,210500,554616110,5990,5990,5990,5990,0
20231208,210400,554616110,5990,5990,5990,5990,0
20231208,210300,554616110,5990,5990,5990,5990,0
20231208,210200,554616110,5990,5990,5990,5990,0
20231208,210100,554616110,5990,5990,5990,5990,0
20231208,210000,554616110,5990,5990,5990,5990,0
20231208,205900,554616110,5990,5990,5990,5990,0
20231208,205800,554616110,5990,5990,5990,5990,0
20231208,205700,554616110,5990,5990,5990,5990,0
20231208,205600,554616110,5990,5990,5990,5990,0
20231208,205500,554616110,5990,5990,5990,5990,0
20231208,205400,554616110,5990,5990,5990,5990,0
20231208,205300,554616110,5990,5990,5990,5990,0
20231208,205200,554616110,5990,5990,5990,5990,0
20231208,205100,554616110,5990,5990,5990,5990,0
20231208,205000,554616110,5990,5990,5990,5990,0
20231208,204900,554616110,5990,5990,5990,5990,0
20231208,204800,554616110,5990,5990,5990,5990,0
20231208,204700,554616110,5990,5990,5990,5990,0
20231208,204600,554616110,5990,5990,5990,5990,0
20231208,204500,554616110,5990,5990,5990,5990,0
20231208,204400,554616110,5990,5990,5990,5990,0
20231208,204300,554616110,5990,5990,5990,5990,2927
20231208,204200,554616110,5990,5990,5990,5990,0
20231208,204100,554616110,5990,5990,5990,5990,0
20231208,204000,554616110,5990,5990,5990,5990,0
20231208,203900,554616110,5990,5990,5990,5990,0
20231208,203800,554616110,5990,5990,5990,5990,0
20231208,203700,554616110,5990,5990,5990,5990,0
20231208,203600,554616110,5990,5990,5990,5990,0
20231208,203500,554616110,5990,5990,5990,5990,0
20231208,203400,554616110,5990,5990,5990,5990,0
20231208,203300,554616110,5990,5990,5990,5990,0
20231208,203200,554616110,5990,5990,5990,5990,0
20231208,203100,554616110,5990,5990,5990,5990,0
20231208,203000,554616110,5990,5990,5990,5990,0
20231208,202900,554616110,5990,5990,5990,5990,0
20231208,202800,554616110,5990,5990,5990,5990,0
20231208,202700,554616110,5990,5990,5990,5990,0
20231208,202600,554616110,5990,5990,5990,5990,0
20231208,202500,554616110,5990,5990,5990,5990,0
20231208,202400,554616110,5990,5990,5990,5990,0
20231208,202300,554616110,5990,5990,5990,5990,0
20231208,202200,554616110,5990,5990,5990,5990,0
20231208,202100,554616110,5990,5990,5990,5990,0
20231208,202000,554616110,5990,5990,5990,5990,0
20231208,201900,554616110,5990,5990,5990,5990,0
20231208,201800,554616110,5990,5990,5990,5990,0
20231208,201700,554616110,5990,5990,5990,5990,0
20231208,201600,554616110,5990,5990,5990,5990,0
20231208,201500,554616110,5990,5990,5990,5990,0
20231208,201400,554616110,5990,5990,5990,5990,0
20231208,201300,554616110,5990,5990,5990,5990,2927
20231208,201200,554616110,5990,5990,5990,5990,0
20231208,201100,554616110,5990,5990,5990,5990,0
20231208,201000,554616110,5990,5990,5990,5990,0
20231208,200900,554616110,5990,5990,5990,5990,0
20231208,200800,554616110,5990,5990,5990,5990,0
20231208,200700,554616110,5990,5990,5990,5990,0
20231208,200600,554616110,5990,5990,5990,5990,0
20231208,200500,554616110,5990,5990,5990,5990,0
20231208,200400,554616110,5990,5990,5990,5990,0
20231208,200300,554616110,5990,5990,5990,5990,0
20231208,200200,554616110,5990,5990,5990,5990,0
20231208,200100,554616110,5990,5990,5990,5990,0
20231208,200000,554616110,5990,5990,5990,5990,0
20231208,195900,554616110,5990,5990,5990,5990,0
20231208,195800,554616110,5990,5990,5990,5990,0
20231208,195700,554616110,5990,5990,5990,5990,0
20231208,195600,554616110,5990,5990,5990,5990,0
20231208,195500,554616110,5990,5990,5990,5990,0
20231208,195400,554616110,5990,5990,5990,5990,0
20231208,195300,554616110,5990,5990,5990,5990,0
20231208,195200,554616110,5990,5990,5990,5990,0
20231208,195100,554616110,5990,5990,5990,5990,0
20231208,195000,554616110,5990,5990,5990,5990,0
20231208,194900,554616110,5990,5990,5990,5990,0
20231208,194800,554616110,5990,5990,5990,5990,0
20231208,194700,554616110,5990,5990,5990,5990,0
20231208,194600,554616110,5990,5990,5990,5990,0
20231208,194500,554616110,5990,5990,5990,5990,0
20231208,194400,554616110,5990,5990,5990,5990,0
20231208,194300,554616110,5990,5990,5990,5990,2927
20231208,194200,554616110,5990,5990,5990,5990,0
20231208,194100,554616110,5990,5990,5990,5990,0
20231208,194000,554616110,5990,5990,5990,5990,0
20231208,193900,554616110,5990,5990,5990,5990,0
20231208,193800,554616110,5990,5990,5990,5990,0
20231208,193700,554616110,5990,5990,5990,5990,0
20231208,193600,554616110,5990,5990,5990,5990,0
20231208,193500,554616110,5990,5990,5990,5990,0
20231208,193400,554616110,5990,5990,5990,5990,0
20231208,193300,554616110,5990,5990,5990,5990,0
20231208,193200,554616110,5990,5990,5990,5990,0
20231208,193100,554616110,5990,5990,5990,5990,0
20231208,193000,554616110,5990,5990,5990,5990,0
20231208,192900,554616110,5990,5990,5990,5990,0
20231208,192800,554616110,5990,5990,5990,5990,0
20231208,192700,554616110,5990,5990,5990,5990,0
20231208,192600,554616110,5990,5990,5990,5990,0
20231208,192500,554616110,5990,5990,5990,5990,0
20231208,192400,554616110,5990,5990,5990,5990,0
20231208,192300,554616110,5990,5990,5990,5990,0
20231208,192200,554616110,5990,5990,5990,5990,0
20231208,192100,554616110,5990,5990,5990,5990,0
20231208,192000,554616110,5990,5990,5990,5990,0
20231208,191900,554616110,5990,5990,5990,5990,0
20231208,191800,554616110,5990,5990,5990,5990,0
20231208,191700,554616110,5990,5990,5990,5990,0
20231208,191600,554616110,5990,5990,5990,5990,0
20231208,191500,554616110,5990,5990,5990,5990,0
20231208,191400,554616110,5990,5990,5990,5990,0
20231208,191300,554616110,5990,5990,5990,5990,2927
20231208,191200,554616110,5990,5990,5990,5990,0
20231208,191100,554616110,5990,5990,5990,5990,0
20231208,191000,554616110,5990,5990,5990,5990,0
20231208,190900,554616110,5990,5990,5990,5990,0
20231208,190800,554616110,5990,5990,5990,5990,0
20231208,190700,554616110,5990,5990,5990,5990,0
20231208,190600,554616110,5990,5990,5990,5990,0
20231208,190500,554616110,5990,5990,5990,5990,0
20231208,190400,554616110,5990,5990,5990,5990,0
20231208,190300,554616110,5990,5990,5990,5990,0
20231208,190200,554616110,5990,5990,5990,5990,0
20231208,190100,554616110,5990,5990,5990,5990,0
20231208,190000,554616110,5990,5990,5990,5990,0
20231208,185900,554616110,5990,5990,5990,5990,0
20231208,185800,554616110,5990,5990,5990,5990,0
20231208,185700,554616110,5990,5990,5990,5990,0
20231208,185600,554616110,5990,5990,5990,5990,0
20231208,185500,554616110,5990,5990,5990,5990,0
20231208,185400,554616110,5990,5990,5990,5990,0
20231208,185300,554616110,5990,5990,5990,5990,0
20231208,185200,554616110,5990,5990,5990,5990,0
20231208,185100,554616110,5990,5990,5990,5990,0
20231208,185000,554616110,5990,5990,5990,5990,0
20231208,184900,554616110,5990,5990,5990,5990,0
20231208,184800,554616110,5990,5990,5990,5990,0
20231208,184700,554616110,5990,5990,5990,5990,0
20231208,184600,554616110,5990,5990,5990,5990,0
20231208,184500,554616110,5990,5990,5990,5990,0
20231208,184400,554616110,5990,5990,5990,5990,0
20231208,184300,554616110,5990,5990,5990,5990,2927
20231208,184200,554616110,5990,5990,5990,5990,0
20231208,184100,554616110,5990,5990,5990,5990,0
20231208,184000,554616110,5990,5990,5990,5990,0
20231208,183900,554616110,5990,5990,5990,5990,0
20231208,183800,554616110,5990,5990,5990,5990,0
20231208,183700,554616110,5990,5990,5990,5990,0
20231208,183600,554616110,5990,5990,5990,5990,0
20231208,183500,554616110,5990,5990,5990,5990,0
20231208,183400,554616110,5990,5990,5990,5990,0
20231208,183300,554616110,5990,5990,5990,5990,0
20231208,183200,554616110,5990,5990,5990,5990,0
20231208,183100,554616110,5990,5990,5990,5990,0
20231208,183000,554616110,5990,5990,5990,5990,0
20231208,182900,554616110,5990,5990,5990,5990,0
20231208,182800,554616110,5990,5990,5990,5990,0
20231208,182700,554616110,5990,5990,5990,5990,0
20231208,182600,554616110,5990,5990,5990,5990,0
20231208,182500,554616110,5990,5990,5990,5990,0
20231208,182400,554616110,5990,5990,5990,5990,0
20231208,182300,554616110,5990,5990,5990,5990,0
20231208,182200,554616110,5990,5990,5990,5990,0
20231208,182100,554616110,5990,5990,5990,5990,0
20231208,182000,554616110,5990,5990,5990,5990,0
20231208,181900,554616110,5990,5990,5990,5990,0
20231208,181800,554616110,5990,5990,5990,5990,0
20231208,181700,554616110,5990,5990,5990,5990,0
20231208,181600,554616110,5990,5990,5990,5990,0
20231208,181500,554616110,5990,5990,5990,5990,0
20231208,181400,554616110,5990,5990,5990,5990,0
20231208,181300,554616110,5990,5990,5990,5990,2927
20231208,181200,554616110,5990,5990,5990,5990,0
20231208,181100,554616110,5990,5990,5990,5990,0
20231208,181000,554616110,5990,5990,5990,5990,0
20231208,180900,554616110,5990,5990,5990,5990,0
20231208,180800,554616110,5990,5990,5990,5990,0
20231208,180700,554616110,5990,5990,5990,5990,0
20231208,180600,554616110,5990,5990,5990,5990,0
20231208,180500,554616110,5990,5990,5990,5990,0
20231208,180400,554616110,5990,5990,5990,5990,0
20231208,180300,554616110,5990,5990,5990,5990,0
20231208,180200,554616110,5990,5990,5990,5990,0
20231208,180100,554616110,5990,5990,5990,5990,0
20231208,180000,554616110,5990,5990,5990,5990,0
20231208,175900,554616110,5990,5990,5990,5990,0
20231208,175800,554616110,5990,5990,5990,5990,0
20231208,175700,554616110,5990,5990,5990,5990,0
20231208,175600,554616110,5990,5990,5990,5990,0
20231208,175500,554616110,5990,5990,5990,5990,0
20231208,175400,554616110,5990,5990,5990,5990,0
20231208,175300,554616110,5990,5990,5990,5990,0
20231208,175200,554616110,5990,5990,5990,5990,0
20231208,175100,554616110,5990,5990,5990,5990,0
20231208,175000,554616110,5990,5990,5990,5990,0
20231208,174900,554616110,5990,5990,5990,5990,0
20231208,174800,554616110,5990,5990,5990,5990,0
20231208,174700,554616110,5990,5990,5990,5990,0
20231208,174600,554616110,5990,5990,5990,5990,0
20231208,174500,554616110,5990,5990,5990,5990,0
20231208,174400,554616110,5990,5990,5990,5990,0
20231208,174300,554616110,5990,5990,5990,5990,2927
20231208,174200,554616110,5990,5990,5990,5990,0
20231208,174100,554616110,5990,5990,5990,5990,0
20231208,174000,554616110,5990,5990,5990,5990,0
20231208,173900,554616110,5990,5990,5990,5990,0
20231208,173800,554616110,5990,5990,5990,5990,0
20231208,173700,554616110,5990,5990,5990,5990,0
20231208,173600,554616110,5990,5990,5990,5990,0
20231208,173500,554616110,5990,5990,5990,5990,0
20231208,173400,554616110,5990,5990,5990,5990,0
20231208,173300,554616110,5990,5990,5990,5990,0
20231208,173200,554616110,5990,5990,5990,5990,0
20231208,173100,554616110,5990,5990,5990,5990,0
20231208,173000,554616110,5990,5990,5990,5990,0
20231208,172900,554616110,5990,5990,5990,5990,0
20231208,172800,554616110,5990,5990,5990,5990,0
20231208,172700,554616110,5990,5990,5990,5990,0
20231208,172600,554616110,5990,5990,5990,5990,0
20231208,172500,554616110,5990,5990,5990,5990,0
20231208,172400,554616110,5990,5990,5990,5990,0
20231208,172300,554616110,5990,5990,5990,5990,0
20231208,172200,554616110,5990,5990,5990,5990,0
20231208,172100,554616110,5990,5990,5990,5990,0
20231208,172000,554616110,5990,5990,5990,5990,0
20231208,171900,554616110,5990,5990,5990,5990,0
20231208,171800,554616110,5990,5990,5990,5990,0
20231208,171700,554616110,5990,5990,5990,5990,0
20231208,171600,554616110,5990,5990,5990,5990,0
20231208,171500,554616110,5990,5990,5990,5990,0
20231208,171400,554616110,5990,5990,5990,5990,0
20231208,171300,554616110,5990,5990,5990,5990,2927
20231208,171200,554616110,5990,5990,5990,5990,0
20231208,171100,554616110,5990,5990,5990,5990,0
20231208,171000,554616110,5990,5990,5990,5990,0
20231208,170900,554616110,5990,5990,5990,5990,0
20231208,170800,554616110,5990,5990,5990,5990,0
20231208,170700,554616110,5990,5990,5990,5990,0
20231208,170600,554616110,5990,5990,5990,5990,0
20231208,170500,554616110,5990,5990,5990,5990,0
20231208,170400,554616110,5990,5990,5990,5990,0
20231208,170300,554616110,5990,5990,5990,5990,0
20231208,170200,554616110,5990,5990,5990,5990,0
20231208,170100,554616110,5990,5990,5990,5990,0
20231208,170000,554616110,5990,5990,5990,5990,0
20231208,165900,554616110,5990,5990,5990,5990,0
20231208,165800,554616110,5990,5990,5990,5990,0
20231208,165700,554616110,5990,5990,5990,5990,0
20231208,165600,554616110,5990,5990,5990,5990,0
20231208,165500,554616110,5990,5990,5990,5990,0
20231208,165400,554616110,5990,5990,5990,5990,0
20231208,165300,554616110,5990,5990,5990,5990,0
20231208,165200,554616110,5990,5990,5990,5990,0
20231208,165100,554616110,5990,5990,5990,5990,0
20231208,165000,554616110,5990,5990,5990,5990,0
20231208,164900,554616110,5990,5990,5990,5990,0
20231208,164800,554616110,5990,5990,5990,5990,0
20231208,164700,554616110,5990,5990,5990,5990,0
20231208,164600,554616110,5990,5990,5990,5990,0
20231208,164500,554616110,5990,5990,5990,5990,0
20231208,164400,554616110,5990,5990,5990,5990,0
20231208,164300,554616110,5990,5990,5990,5990,2927
20231208,164200,554616110,5990,5990,5990,5990,0
20231208,164100,554616110,5990,5990,5990,5990,0
20231208,164000,554616110,5990,5990,5990,5990,0
20231208,163900,554616110,5990,5990,5990,5990,0
20231208,163800,554616110,5990,5990,5990,5990,0
20231208,163700,554616110,5990,5990,5990,5990,0
20231208,163600,554616110,5990,5990,5990,5990,0
20231208,163500,554616110,5990,5990,5990,5990,0
20231208,163400,554616110,5990,5990,5990,5990,0
20231208,163300,554616110,5990,5990,5990,5990,0
20231208,163200,554616110,5990,5990,5990,5990,0
20231208,163100,554616110,5990,5990,5990,5990,0
20231208,163000,554616110,5990,5990,5990,5990,0
20231208,162900,554616110,5990,5990,5990,5990,0
20231208,162800,554616110,5990,5990,5990,5990,0
20231208,162700,554616110,5990,5990,5990,5990,0
20231208,162600,554616110,5990,5990,5990,5990,0
20231208,162500,554616110,5990,5990,5990,5990,0
20231208,162400,554616110,5990,5990,5990,5990,0
20231208,162300,554616110,5990,5990,5990,5990,0
20231208,162200,554616110,5990,5990,5990,5990,0
20231208,162100,554616110,5990,5990,5990,5990,0
20231208,162000,554616110,5990,5990,5990,5990,0
20231208,161900,554616110,5990,5990,5990,5990,0
20231208,161800,554616110,5990,5990,5990,5990,0
20231208,161700,554616110,5990,5990,5990,5990,0
20231208,161600,554616110,5990,5990,5990,5990,0
20231208,161500,554616110,5990,5990,5990,5990,0
20231208,161400,554616110,5990,5990,5990,5990,0
20231208,161300,554616110,5990,5990,5990,5990,2927
20231208,161200,554616110,5990,5990,5990,5990,0
20231208,161100,554616110,5990,5990,5990,5990,0
20231208,161000,554616110,5990,5990,5990,5990,0
20231208,160900,554616110,5990,5990,5990,5990,0
20231208,160800,554616110,5990,5990,5990,5990,0
20231208,160700,554616110,5990,5990,5990,5990,0
20231208,160600,554616110,5990,5990,5990,5990,0
20231208,160500,554616110,5990,5990,5990,5990,0
20231208,160400,554616110,5990,5990,5990,5990,0
20231208,160300,554616110,5990,5990,5990,5990,0
20231208,160200,554616110,5990,5990,5990,5990,0
20231208,160100,554616110,5990,5990,5990,5990,0
20231208,160000,554616110,5990,5990,5990,5990,0
20231208,155900,554616110,5990,5990,5990,5990,0
20231208,155800,554616110,5990,5990,5990,5990,0
20231208,155700,554616110,5990,5990,5990,5990,0
20231208,155600,554616110,5990,5990,5990,5990,0
20231208,155500,554616110,5990,5990,5990,5990,0
20231208,155400,554616110,5990,5990,5990,5990,0
20231208,155300,554616110,5990,5990,5990,5990,0
20231208,155200,554616110,5990,5990,5990,5990,0
20231208,155100,554616110,5990,5990,5990,5990,0
20231208,155000,554616110,5990,5990,5990,5990,0
20231208,154900,554616110,5990,5990,5990,5990,0
20231208,154800,554616110,5990,5990,5990,5990,0
20231208,154700,554616110,5990,5990,5990,5990,0
20231208,154600,554616110,5990,5990,5990,5990,0
20231208,154500,554616110,5990,5990,5990,5990,0
20231208,154400,554616110,5990,5990,5990,5990,0
20231208,154300,554616110,5990,5990,5990,5990,2927
20231208,154200,554616110,5990,5990,5990,5990,0
20231208,154100,554616110,5990,5990,5990,5990,0
20231208,154000,554616110,5990,5990,5990,5990,0
20231208,153900,554616110,5990,5990,5990,5990,0
20231208,153800,554616110,5990,5990,5990,5990,0
20231208,153700,554616110,5990,5990,5990,5990,0
20231208,153600,554616110,5990,5990,5990,5990,0
20231208,153500,554616110,5990,5990,5990,5990,0
20231208,153400,554616110,5990,5990,5990,5990,0
20231208,153300,554616110,5990,5990,5990,5990,0
20231208,153200,554616110,5990,5990,5990,5990,0
20231208,153100,554616110,5990,5990,5990,5990,0
20231208,153000,554616110,5990,5990,5990,5990,2927
20231208,152900,537083380,5970,5970,5970,5970,0
20231208,152800,537083380,5970,5970,5970,5970,0
20231208,152700,537083380,5970,5970,5970,5970,0
20231208,152600,537083380,5970,5970,5970,5970,0
20231208,152500,537083380,5970,5970,5970,5970,0
20231208,152400,537083380,5970,5970,5970,5970,0
20231208,152300,537083380,5970,5970,5970,5970,0
20231208,152200,537083380,5970,5970,5970,5970,0
20231208,152100,537083380,5970,5970,5970,5970,0
20231208,152000,537083380,5970,5970,5970,5970,0
20231208,151900,537083380,5970,5980,5980,5960,545
20231208,151800,533824980,5980,5980,5980,5980,2
20231208,151700,533813020,5950,5950,5950,5950,125
20231208,151600,533069270,5950,5950,5950,5950,250
20231208,151500,531581770,5950,5950,5950,5950,730
20231208,151400,527238270,5950,5960,5960,5950,2141
20231208,151300,514483350,5960,5960,5960,5960,2209
20231208,151200,501317710,5970,5970,5980,5970,2108
20231208,151100,488726520,5970,5970,5970,5970,934
20231208,151000,483150540,5960,5960,5970,5950,588
20231208,150900,479645900,5960,5940,5960,5940,1042
20231208,150800,473436420,5960,5960,5960,5960,0
20231208,150700,473436420,5960,5960,5960,5960,0
20231208,150600,473436420,5960,5960,5960,5960,0
20231208,150500,473436420,5960,5960,5960,5960,0
20231208,150400,473436420,5960,5960,5960,5960,0
20231208,150300,473436420,5960,5960,5960,5960,1
20231208,150200,473430460,5930,5930,5930,5930,0
20231208,150100,473430460,5930,5930,5930,5930,0
20231208,150000,473430460,5930,5930,5930,5930,0
20231208,145900,473430460,5930,5930,5930,5930,200
20231208,145800,472244460,5930,5950,5950,5930,320
20231208,145700,470345840,5960,5960,5960,5960,100
20231208,145600,469749840,5970,5970,5970,5970,50
20231208,145500,469451340,5990,5990,5990,5990,0
20231208,145400,469451340,5990,5990,5990,5990,0
20231208,145300,469451340,5990,5990,5990,5990,0
20231208,145200,469451340,5990,5970,5990,5950,1958
20231208,145100,457737100,5970,5970,5970,5970,0
20231208,145000,457737100,5970,5970,5970,5970,200
20231208,144900,456543100,5970,5940,5970,5940,1030
20231208,144800,450409720,5930,5930,5930,5930,62
20231208,144700,450042060,5930,5930,5930,5930,215
20231208,144600,448767110,5930,5930,5930,5930,390
20231208,144500,446454410,5930,5930,5930,5930,200
20231208,144400,445268410,5930,5930,5930,5930,0
20231208,144300,445268410,5930,5940,5940,5930,763
20231208,144200,440742850,5930,5930,5930,5930,1200
20231208,144100,433626850,5940,5940,5940,5940,20
20231208,144000,433508050,5930,5930,5930,5930,3
20231208,143900,433490260,5940,5940,5940,5940,0
20231208,143800,433490260,5940,5940,5940,5940,0
20231208,143700,433490260,5940,5940,5940,5940,40
20231208,143600,433252660,5940,5940,5940,5930,13
20231208,143500,433175470,5940,5950,5950,5940,9
20231208,143400,433121970,5960,5960,5960,5960,0
20231208,143300,433121970,5960,5960,5960,5960,50
20231208,143200,432823970,5960,5940,5960,5940,421
20231208,143100,430321900,5930,5920,5930,5920,850
20231208,143000,425285610,5920,5920,5920,5920,313
20231208,142900,423432650,5920,5920,5920,5920,0
20231208,142800,423432650,5920,5920,5920,5920,0
20231208,142700,423432650,5920,5920,5920,5920,1
20231208,142600,423426730,5920,5920,5920,5920,176
20231208,142500,422384810,5940,5940,5940,5940,0
20231208,142400,422384810,5940,5940,5940,5940,0
20231208,142300,422384810,5940,5940,5940,5940,0
20231208,142200,422384810,5940,5940,5940,5940,2
20231208,142100,422372930,5940,5930,5940,5930,11
20231208,142000,422307690,5930,5930,5930,5930,11
20231208,141900,422242460,5930,5930,5930,5930,0
20231208,141800,422242460,5930,5930,5930,5930,18
20231208,141700,422135720,5930,5930,5930,5930,0
20231208,141600,422135720,5930,5930,5930,5930,1
20231208,141500,422129790,5940,5930,5940,5920,62
20231208,141400,421762030,5930,5930,5930,5930,120
20231208,141300,421050430,5930,5930,5930,5930,3
20231208,141200,421032640,5930,5930,5930,5930,1
20231208,141100,421026710,5930,5930,5930,5930,0
20231208,141000,421026710,5930,5930,5930,5930,0
20231208,140900,421026710,5930,5930,5930,5930,0
20231208,140800,421026710,5930,5930,5930,5890,51
20231208,140700,420725920,5930,5920,5930,5920,959
20231208,140600,415042490,5910,5900,5910,5900,417
20231208,140500,412580020,5900,5900,5900,5900,0
20231208,140400,412580020,5900,5900,5900,5900,0
20231208,140300,412580020,5900,5880,5900,5870,427
20231208,140200,410065010,5890,5890,5890,5890,78
20231208,140100,409605590,5900,5900,5900,5900,0
20231208,140000,409605590,5900,5900,5900,5900,200
20231208,135900,408425590,5900,5890,5900,5890,2
20231208,135800,408413800,5890,5900,5900,5890,4
20231208,135700,408390210,5900,5900,5900,5900,2
20231208,135600,408378410,5890,5900,5900,5890,801
20231208,135500,403653510,5870,5870,5870,5870,0
20231208,135400,403653510,5870,5870,5870,5870,0
20231208,135300,403653510,5870,5870,5870,5870,0
20231208,135200,403653510,5870,5870,5870,5870,0
20231208,135100,403653510,5870,5870,5870,5870,0
20231208,135000,403653510,5870,5870,5870,5870,0
20231208,134900,403653510,5870,5870,5870,5870,1
20231208,134800,403647640,5870,5870,5870,5870,0
20231208,134700,403647640,5870,5870,5870,5870,0
20231208,134600,403647640,5870,5870,5870,5870,74
20231208,134500,403213260,5870,5870,5870,5870,0
20231208,134400,403213260,5870,5870,5870,5870,0
20231208,134300,403213260,5870,5870,5870,5870,0
20231208,134200,403213260,5870,5870,5870,5870,0
20231208,134100,403213260,5870,5870,5870,5870,0
20231208,134000,403213260,5870,5870,5870,5870,0
20231208,133900,403213260,5870,5870,5870,5870,10
20231208,133800,403154560,5870,5880,5880,5870,20
20231208,133700,403037000,5880,5880,5880,5880,0
20231208,133600,403037000,5880,5880,5880,5880,0
20231208,133500,403037000,5880,5880,5880,5880,0
20231208,133400,403037000,5880,5880,5880,5880,0
20231208,133300,403037000,5880,5880,5880,5880,0
20231208,133200,403037000,5880,5880,5880,5880,0
20231208,133100,403037000,5880,5880,5880,5880,10
20231208,133000,402978200,5890,5890,5890,5890,0
20231208,132900,402978200,5890,5890,5890,5890,1
20231208,132800,402972310,5890,5890,5890,5890,0
20231208,132700,402972310,5890,5890,5890,5890,210
20231208,132600,401735410,5890,5890,5890,5890,10
20231208,132500,401676510,5900,5900,5900,5900,54
20231208,132400,401357910,5900,5900,5900,5900,0
20231208,132300,401357910,5900,5900,5900,5900,0
20231208,132200,401357910,5900,5900,5900,5900,21
20231208,132100,401234010,5900,5900,5900,5900,23
20231208,132000,401098310,5910,5910,5910,5910,36
20231208,131900,400885550,5890,5890,5890,5890,98
20231208,131800,400308330,5870,5870,5870,5870,5
20231208,131700,400278980,5860,5860,5860,5860,0
20231208,131600,400278980,5860,5880,5880,5860,224
20231208,131500,398963520,5910,5910,5910,5910,0
20231208,131400,398963520,5910,5910,5910,5910,0
20231208,131300,398963520,5910,5910,5910,5910,0
20231208,131200,398963520,5910,5910,5910,5910,0
20231208,131100,398963520,5910,5900,5910,5900,421
20231208,131000,396479610,5900,5900,5900,5900,1000
20231208,130900,390579610,5880,5880,5880,5880,0
20231208,130800,390579610,5880,5880,5880,5880,0
20231208,130700,390579610,5880,5880,5880,5860,156
20231208,130600,389662350,5880,5860,5880,5860,87
20231208,130500,389150810,5880,5880,5880,5880,0
20231208,130400,389150810,5880,5870,5880,5860,186
20231208,130300,388059080,5870,5870,5870,5870,800
20231208,130200,383363080,5870,5870,5870,5870,0
20231208,130100,383363080,5870,5870,5870,5870,43
20231208,130000,383110670,5870,5870,5870,5870,0
20231208,125900,383110670,5870,5870,5870,5870,0
20231208,125800,383110670,5870,5870,5870,5870,20
20231208,125700,382993270,5870,5870,5870,5870,0
20231208,125600,382993270,5870,5870,5870,5870,0
20231208,125500,382993270,5870,5870,5870,5870,200
20231208,125400,381819270,5880,5880,5880,5880,0
20231208,125300,381819270,5880,5880,5880,5880,0
20231208,125200,381819270,5880,5880,5880,5880,0
20231208,125100,381819270,5880,5880,5880,5880,36
20231208,125000,381607590,5880,5880,5880,5880,64
20231208,124900,381231270,5860,5860,5860,5860,0
20231208,124800,381231270,5860,5860,5860,5860,756
20231208,124700,376801110,5860,5860,5860,5860,11
20231208,124600,376736650,5860,5860,5860,5860,33
20231208,124500,376543270,5860,5860,5860,5860,0
20231208,124400,376543270,5860,5860,5860,5860,1
20231208,124300,376537410,5850,5850,5850,5850,0
20231208,124200,376537410,5850,5850,5850,5850,0
20231208,124100,376537410,5850,5850,5850,5850,0
20231208,124000,376537410,5850,5850,5850,5850,0
20231208,123900,376537410,5850,5850,5850,5850,0
20231208,123800,376537410,5850,5850,5850,5850,500
20231208,123700,373612410,5850,5850,5850,5850,0
20231208,123600,373612410,5850,5850,5850,5850,0
20231208,123500,373612410,5850,5850,5850,5850,50
20231208,123400,373319910,5880,5880,5880,5880,0
20231208,123300,373319910,5880,5880,5880,5880,41
20231208,123200,373078830,5880,5880,5880,5880,0
20231208,123100,373078830,5880,5880,5880,5880,5
20231208,123000,373049430,5880,5880,5880,5880,0
20231208,122900,373049430,5880,5880,5880,5880,0
20231208,122800,373049430,5880,5880,5880,5880,109
20231208,122700,372408510,5850,5850,5850,5850,0
20231208,122600,372408510,5850,5850,5850,5850,9
20231208,122500,372355860,5850,5850,5850,5850,125
20231208,122400,371624610,5850,5850,5850,5850,0
20231208,122300,371624610,5850,5850,5850,5850,0
20231208,122200,371624610,5850,5850,5850,5850,25
20231208,122100,371478360,5850,5850,5850,5850,0
20231208,122000,371478360,5850,5870,5870,5850,438
20231208,121900,368912870,5890,5880,5890,5880,827
20231208,121800,364043040,5870,5870,5870,5870,0
20231208,121700,364043040,5870,5870,5870,5870,64
20231208,121600,363667360,5860,5860,5860,5860,16
20231208,121500,363573600,5860,5860,5860,5860,4
20231208,121400,363550160,5870,5870,5870,5870,0
20231208,121300,363550160,5870,5870,5870,5870,0
20231208,121200,363550160,5870,5870,5870,5870,0
20231208,121100,363550160,5870,5870,5870,5870,0
20231208,121000,363550160,5870,5870,5870,5870,11
20231208,120900,363485590,5880,5880,5880,5880,1
20231208,120800,363479710,5880,5880,5880,5880,0
20231208,120700,363479710,5880,5880,5880,5880,0
20231208,120600,363479710,5880,5870,5880,5870,176
20231208,120500,362445650,5880,5880,5880,5880,0
20231208,120400,362445650,5880,5880,5880,5880,0
20231208,120300,362445650,5880,5880,5880,5880,0
20231208,120200,362445650,5880,5880,5880,5880,0
20231208,120100,362445650,5880,5860,5880,5860,62
20231208,120000,362082310,5860,5860,5860,5860,17
20231208,115900,361982690,5860,5870,5870,5860,22
20231208,115800,361853760,5860,5860,5860,5860,0
20231208,115700,361853760,5860,5860,5860,5860,0
20231208,115600,361853760,5860,5860,5860,5860,0
20231208,115500,361853760,5860,5860,5860,5860,47
20231208,115400,361578340,5860,5860,5860,5860,10
20231208,115300,361519740,5860,5860,5860,5860,0
20231208,115200,361519740,5860,5860,5860,5860,43
20231208,115100,361267760,5860,5860,5860,5860,0
20231208,115000,361267760,5860,5860,5860,5860,0
20231208,114900,361267760,5860,5860,5860,5860,267
20231208,114800,359703140,5860,5860,5860,5860,0
20231208,114700,359703140,5860,5860,5860,5860,0
20231208,114600,359703140,5860,5860,5860,5860,0
20231208,114500,359703140,5860,5860,5860,5860,0
20231208,114400,359703140,5860,5860,5860,5860,0
20231208,114300,359703140,5860,5860,5860,5860,0
20231208,114200,359703140,5860,5860,5860,5860,3
20231208,114100,359685560,5860,5860,5860,5860,0
20231208,114000,359685560,5860,5860,5860,5860,0
20231208,113900,359685560,5860,5860,5860,5860,0
20231208,113800,359685560,5860,5870,5870,5860,700
20231208,113700,355583550,5890,5890,5890,5890,0
20231208,113600,355583550,5890,5890,5890,5890,0
20231208,113500,355583550,5890,5890,5890,5890,0
20231208,113400,355583550,5890,5890,5890,5890,1
20231208,113300,355577660,5860,5860,5860,5860,0
20231208,113200,355577660,5860,5860,5860,5860,0
20231208,113100,355577660,5860,5860,5860,5860,73
20231208,113000,355149880,5860,5860,5860,5860,17
20231208,112900,355050260,5880,5880,5880,5880,25
20231208,112800,354903260,5880,5880,5880,5880,357
20231208,112700,352804100,5890,5890,5890,5890,0
20231208,112600,352804100,5890,5890,5890,5890,0
20231208,112500,352804100,5890,5890,5890,5890,9
20231208,112400,352751090,5880,5880,5880,5880,0
20231208,112300,352751090,5880,5880,5880,5880,5
20231208,112200,352721690,5880,5880,5880,5880,0
20231208,112100,352721690,5880,5880,5880,5880,1
20231208,112000,352715810,5860,5860,5860,5860,400
20231208,111900,350371810,5860,5860,5860,5860,300
20231208,111800,348613810,5860,5860,5860,5860,1
20231208,111700,348607950,5860,5860,5860,5860,2
20231208,111600,348596230,5860,5860,5860,5860,1
20231208,111500,348590370,5890,5890,5890,5890,0
20231208,111400,348590370,5890,5890,5890,5890,0
20231208,111300,348590370,5890,5890,5890,5890,12
20231208,111200,348519690,5890,5860,5890,5860,178
20231208,111100,347475110,5860,5860,5860,5860,0
20231208,111000,347475110,5860,5860,5860,5860,0
20231208,110900,347475110,5860,5860,5860,5860,49
20231208,110800,347187970,5860,5870,5870,5860,150
20231208,110700,346308470,5860,5860,5860,5860,0
20231208,110600,346308470,5860,5860,5860,5860,0
20231208,110500,346308470,5860,5860,5860,5860,0
20231208,110400,346308470,5860,5860,5860,5860,0
20231208,110300,346308470,5860,5880,5880,5860,380
20231208,110200,344077670,5860,5860,5860,5860,0
20231208,110100,344077670,5860,5860,5860,5860,0
20231208,110000,344077670,5860,5860,5860,5860,0
20231208,105900,344077670,5860,5880,5880,5860,1595
20231208,105800,334727490,5880,5880,5880,5880,1000
20231208,105700,328847490,5860,5860,5860,5860,4
20231208,105600,328824050,5900,5900,5900,5900,0
20231208,105500,328824050,5900,5900,5900,5900,10
20231208,105400,328765050,5900,5900,5900,5900,0
20231208,105300,328765050,5900,5900,5900,5900,20
20231208,105200,328647050,5900,5900,5900,5900,31
20231208,105100,328464150,5900,5900,5900,5900,20
20231208,105000,328346150,5900,5900,5900,5900,0
20231208,104900,328346150,5900,5900,5900,5900,3
20231208,104800,328328450,5900,5900,5900,5900,0
20231208,104700,328328450,5900,5900,5910,5900,110
20231208,104600,327679440,5910,5900,5910,5900,21
20231208,104500,327555530,5900,5900,5900,5900,37
20231208,104400,327337230,5900,5900,5900,5890,1053
20231208,104300,321125480,5890,5890,5890,5890,370
20231208,104200,318946180,5890,5890,5890,5890,1000
20231208,104100,313056180,5890,5880,5890,5880,9
20231208,104000,313003210,5880,5880,5880,5880,0
20231208,103900,313003210,5880,5870,5880,5870,200
20231208,103800,311827260,5860,5860,5860,5860,0
20231208,103700,311827260,5860,5860,5860,5860,35
20231208,103600,311622160,5880,5880,5880,5880,0
20231208,103500,311622160,5880,5880,5880,5880,0
20231208,103400,311622160,5880,5880,5880,5880,0
20231208,103300,311622160,5880,5870,5880,5870,3000
20231208,103200,293983080,5860,5860,5860,5860,0
20231208,103100,293983080,5860,5860,5860,5860,0
20231208,103000,293983080,5860,5860,5860,5860,0
20231208,102900,293983080,5860,5850,5860,5850,505
20231208,102800,291023810,5860,5860,5860,5860,50
20231208,102700,290730810,5860,5860,5860,5860,552
20231208,102600,287496090,5860,5860,5860,5860,0
20231208,102500,287496090,5860,5860,5860,5860,6
20231208,102400,287460930,5870,5870,5870,5870,8
20231208,102300,287413970,5870,5870,5870,5870,5
20231208,102200,287384620,5870,5870,5870,5870,0
20231208,102100,287384620,5870,5870,5870,5870,7
20231208,102000,287343530,5870,5870,5870,5870,656
20231208,101900,283492810,5870,5870,5870,5870,80
20231208,101800,283023210,5870,5880,5880,5870,52
20231208,101700,282717950,5880,5880,5880,5880,3
20231208,101600,282700310,5890,5890,5890,5890,0
20231208,101500,282700310,5890,5890,5890,5890,10
20231208,101400,282641410,5890,5890,5890,5890,60
20231208,101300,282288010,5890,5890,5890,5890,20
20231208,101200,282170210,5890,5890,5890,5890,0
20231208,101100,282170210,5890,5890,5890,5890,0
20231208,101000,282170210,5890,5890,5890,5890,0
20231208,100900,282170210,5890,5890,5890,5890,20
20231208,100800,282052410,5890,5890,5890,5890,2
20231208,100700,282040630,5890,5890,5890,5890,0
20231208,100600,282040630,5890,5890,5890,5890,1
20231208,100500,282034740,5890,5890,5890,5890,0
20231208,100400,282034740,5890,5890,5890,5890,0
20231208,100300,282034740,5890,5890,5890,5890,0
20231208,100200,282034740,5890,5890,5890,5890,367
20231208,100100,279873110,5890,5890,5890,5890,13
20231208,100000,279796540,5890,5890,5890,5890,0
20231208,095900,279796540,5890,5890,5890,5890,5
20231208,095800,279767090,5870,5870,5870,5870,0
20231208,095700,279767090,5870,5870,5870,5870,35
20231208,095600,279561640,5880,5880,5880,5880,0
20231208,095500,279561640,5880,5880,5880,5880,0
20231208,095400,279561640,5880,5880,5880,5880,423
20231208,095300,277074400,5880,5880,5880,5880,50
20231208,095200,276780400,5880,5880,5880,5880,0
20231208,095100,276780400,5880,5900,5900,5880,388
20231208,095000,274498560,5900,5900,5900,5900,3
20231208,094900,274480860,5900,5900,5900,5900,0
20231208,094800,274480860,5900,5890,5900,5890,1209
20231208,094700,267352200,5890,5890,5890,5890,90
20231208,094600,266822100,5850,5850,5850,5850,0
20231208,094500,266822100,5850,5850,5850,5850,148
20231208,094400,265956300,5850,5850,5850,5850,0
20231208,094300,265956300,5850,5850,5850,5850,30
20231208,094200,265780800,5850,5850,5850,5850,200
20231208,094100,264610800,5850,5870,5870,5850,1018
20231208,094000,258650440,5900,5900,5900,5900,1
20231208,093900,258644540,5900,5900,5900,5900,12
20231208,093800,258573740,5870,5890,5900,5870,873
20231208,093700,253447240,5890,5890,5890,5890,8
20231208,093600,253400120,5900,5900,5900,5900,17
20231208,093500,253299820,5870,5870,5870,5870,0
20231208,093400,253299820,5870,5870,5870,5870,12
20231208,093300,253229380,5910,5910,5910,5910,0
20231208,093200,253229380,5910,5910,5910,5910,0
20231208,093100,253229380,5910,5910,5910,5910,413
20231208,093000,250788550,5870,5880,5880,5870,10
20231208,092900,250729820,5910,5920,5920,5910,505
20231208,092800,247745220,5930,5930,5930,5930,0
20231208,092700,247745220,5930,5910,5930,5910,110
20231208,092600,247094220,5910,5910,5910,5910,19
20231208,092500,246981930,5920,5930,5930,5920,411
20231208,092400,244548410,5930,5910,5940,5910,999
20231208,092300,238630460,5910,5910,5910,5910,679
20231208,092200,234617570,5910,5880,5910,5870,729
20231208,092100,230336650,5910,5910,5910,5910,27
20231208,092000,230177080,5910,5910,5910,5910,1
20231208,091900,230171170,5910,5900,5910,5900,644
20231208,091800,226368530,5860,5890,5910,5860,51
20231208,091700,226068030,5880,5860,5880,5860,2964
20231208,091600,208652690,5880,5870,5880,5870,375
20231208,091500,206448140,5870,5890,5890,5860,126
20231208,091400,205706960,5890,5890,5890,5890,1
20231208,091300,205701070,5860,5890,5890,5860,302
20231208,091200,203930090,5890,5860,5890,5860,11
20231208,091100,203865330,5860,5860,5860,5860,236
20231208,091000,202482370,5830,5820,5830,5820,516
20231208,090900,199477250,5820,5840,5840,5810,1252
20231208,090800,192187030,5850,5900,5900,5850,3174
20231208,090700,173558640,5920,5920,5920,5920,16
20231208,090600,173463920,5930,5910,5930,5890,1511
20231208,090500,164520220,5900,5890,5920,5890,398
20231208,090400,162172070,5890,5900,5920,5890,1623
20231208,090300,152591420,5910,5930,5940,5910,4001
20231208,090200,128909750,5940,5970,5970,5940,2421
20231208,090100,114497690,5960,6020,6050,5960,5209
20231208,090000,83229910,6030,6010,6110,6010,13769