stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,191500,199358890,13150,13150,13150,13150,1286
20231219,191400,199358890,13150,13150,13150,13150,0
20231219,191300,199358890,13150,13150,13150,13150,0
20231219,191200,199358890,13150,13150,13150,13150,0
20231219,191100,199358890,13150,13150,13150,13150,0
20231219,191000,199358890,13150,13150,13150,13150,0
20231219,190900,199358890,13150,13150,13150,13150,0
20231219,190800,199358890,13150,13150,13150,13150,0
20231219,190700,199358890,13150,13150,13150,13150,0
20231219,190600,199358890,13150,13150,13150,13150,0
20231219,190500,199358890,13150,13150,13150,13150,0
20231219,190400,199358890,13150,13150,13150,13150,0
20231219,190300,199358890,13150,13150,13150,13150,0
20231219,190200,199358890,13150,13150,13150,13150,0
20231219,190100,199358890,13150,13150,13150,13150,0
20231219,190000,199358890,13150,13150,13150,13150,0
20231219,185900,199358890,13150,13150,13150,13150,0
20231219,185800,199358890,13150,13150,13150,13150,0
20231219,185700,199358890,13150,13150,13150,13150,0
20231219,185600,199358890,13150,13150,13150,13150,0
20231219,185500,199358890,13150,13150,13150,13150,0
20231219,185400,199358890,13150,13150,13150,13150,0
20231219,185300,199358890,13150,13150,13150,13150,0
20231219,185200,199358890,13150,13150,13150,13150,0
20231219,185100,199358890,13150,13150,13150,13150,0
20231219,185000,199358890,13150,13150,13150,13150,0
20231219,184900,199358890,13150,13150,13150,13150,0
20231219,184800,199358890,13150,13150,13150,13150,0
20231219,184700,199358890,13150,13150,13150,13150,0
20231219,184600,199358890,13150,13150,13150,13150,0
20231219,184500,199358890,13150,13150,13150,13150,1286
20231219,184400,199358890,13150,13150,13150,13150,0
20231219,184300,199358890,13150,13150,13150,13150,0
20231219,184200,199358890,13150,13150,13150,13150,0
20231219,184100,199358890,13150,13150,13150,13150,0
20231219,184000,199358890,13150,13150,13150,13150,0
20231219,183900,199358890,13150,13150,13150,13150,0
20231219,183800,199358890,13150,13150,13150,13150,0
20231219,183700,199358890,13150,13150,13150,13150,0
20231219,183600,199358890,13150,13150,13150,13150,0
20231219,183500,199358890,13150,13150,13150,13150,0
20231219,183400,199358890,13150,13150,13150,13150,0
20231219,183300,199358890,13150,13150,13150,13150,0
20231219,183200,199358890,13150,13150,13150,13150,0
20231219,183100,199358890,13150,13150,13150,13150,0
20231219,183000,199358890,13150,13150,13150,13150,0
20231219,182900,199358890,13150,13150,13150,13150,0
20231219,182800,199358890,13150,13150,13150,13150,0
20231219,182700,199358890,13150,13150,13150,13150,0
20231219,182600,199358890,13150,13150,13150,13150,0
20231219,182500,199358890,13150,13150,13150,13150,0
20231219,182400,199358890,13150,13150,13150,13150,0
20231219,182300,199358890,13150,13150,13150,13150,0
20231219,182200,199358890,13150,13150,13150,13150,0
20231219,182100,199358890,13150,13150,13150,13150,0
20231219,182000,199358890,13150,13150,13150,13150,0
20231219,181900,199358890,13150,13150,13150,13150,0
20231219,181800,199358890,13150,13150,13150,13150,0
20231219,181700,199358890,13150,13150,13150,13150,0
20231219,181600,199358890,13150,13150,13150,13150,0
20231219,181500,199358890,13150,13150,13150,13150,1286
20231219,181400,199358890,13150,13150,13150,13150,0
20231219,181300,199358890,13150,13150,13150,13150,0
20231219,181200,199358890,13150,13150,13150,13150,0
20231219,181100,199358890,13150,13150,13150,13150,0
20231219,181000,199358890,13150,13150,13150,13150,0
20231219,180900,199358890,13150,13150,13150,13150,0
20231219,180800,199358890,13150,13150,13150,13150,0
20231219,180700,199358890,13150,13150,13150,13150,0
20231219,180600,199358890,13150,13150,13150,13150,0
20231219,180500,199358890,13150,13150,13150,13150,0
20231219,180400,199358890,13150,13150,13150,13150,0
20231219,180300,199358890,13150,13150,13150,13150,0
20231219,180200,199358890,13150,13150,13150,13150,0
20231219,180100,199358890,13150,13150,13150,13150,0
20231219,180000,199358890,13150,13150,13150,13150,0
20231219,175900,199358890,13150,13150,13150,13150,0
20231219,175800,199358890,13150,13150,13150,13150,0
20231219,175700,199358890,13150,13150,13150,13150,0
20231219,175600,199358890,13150,13150,13150,13150,0
20231219,175500,199358890,13150,13150,13150,13150,0
20231219,175400,199358890,13150,13150,13150,13150,0
20231219,175300,199358890,13150,13150,13150,13150,0
20231219,175200,199358890,13150,13150,13150,13150,0
20231219,175100,199358890,13150,13150,13150,13150,0
20231219,175000,199358890,13150,13150,13150,13150,0
20231219,174900,199358890,13150,13150,13150,13150,0
20231219,174800,199358890,13150,13150,13150,13150,0
20231219,174700,199358890,13150,13150,13150,13150,0
20231219,174600,199358890,13150,13150,13150,13150,0
20231219,174500,199358890,13150,13150,13150,13150,1286
20231219,174400,199358890,13150,13150,13150,13150,0
20231219,174300,199358890,13150,13150,13150,13150,0
20231219,174200,199358890,13150,13150,13150,13150,0
20231219,174100,199358890,13150,13150,13150,13150,0
20231219,174000,199358890,13150,13150,13150,13150,0
20231219,173900,199358890,13150,13150,13150,13150,0
20231219,173800,199358890,13150,13150,13150,13150,0
20231219,173700,199358890,13150,13150,13150,13150,0
20231219,173600,199358890,13150,13150,13150,13150,0
20231219,173500,199358890,13150,13150,13150,13150,0
20231219,173400,199358890,13150,13150,13150,13150,0
20231219,173300,199358890,13150,13150,13150,13150,0
20231219,173200,199358890,13150,13150,13150,13150,0
20231219,173100,199358890,13150,13150,13150,13150,0
20231219,173000,199358890,13150,13150,13150,13150,0
20231219,172900,199358890,13150,13150,13150,13150,0
20231219,172800,199358890,13150,13150,13150,13150,0
20231219,172700,199358890,13150,13150,13150,13150,0
20231219,172600,199358890,13150,13150,13150,13150,0
20231219,172500,199358890,13150,13150,13150,13150,0
20231219,172400,199358890,13150,13150,13150,13150,0
20231219,172300,199358890,13150,13150,13150,13150,0
20231219,172200,199358890,13150,13150,13150,13150,0
20231219,172100,199358890,13150,13150,13150,13150,0
20231219,172000,199358890,13150,13150,13150,13150,0
20231219,171900,199358890,13150,13150,13150,13150,0
20231219,171800,199358890,13150,13150,13150,13150,0
20231219,171700,199358890,13150,13150,13150,13150,0
20231219,171600,199358890,13150,13150,13150,13150,0
20231219,171500,199358890,13150,13150,13150,13150,1286
20231219,171400,199358890,13150,13150,13150,13150,0
20231219,171300,199358890,13150,13150,13150,13150,0
20231219,171200,199358890,13150,13150,13150,13150,0
20231219,171100,199358890,13150,13150,13150,13150,0
20231219,171000,199358890,13150,13150,13150,13150,0
20231219,170900,199358890,13150,13150,13150,13150,0
20231219,170800,199358890,13150,13150,13150,13150,0
20231219,170700,199358890,13150,13150,13150,13150,0
20231219,170600,199358890,13150,13150,13150,13150,0
20231219,170500,199358890,13150,13150,13150,13150,0
20231219,170400,199358890,13150,13150,13150,13150,0
20231219,170300,199358890,13150,13150,13150,13150,0
20231219,170200,199358890,13150,13150,13150,13150,0
20231219,170100,199358890,13150,13150,13150,13150,0
20231219,170000,199358890,13150,13150,13150,13150,0
20231219,165900,199358890,13150,13150,13150,13150,0
20231219,165800,199358890,13150,13150,13150,13150,0
20231219,165700,199358890,13150,13150,13150,13150,0
20231219,165600,199358890,13150,13150,13150,13150,0
20231219,165500,199358890,13150,13150,13150,13150,0
20231219,165400,199358890,13150,13150,13150,13150,0
20231219,165300,199358890,13150,13150,13150,13150,0
20231219,165200,199358890,13150,13150,13150,13150,0
20231219,165100,199358890,13150,13150,13150,13150,0
20231219,165000,199358890,13150,13150,13150,13150,0
20231219,164900,199358890,13150,13150,13150,13150,0
20231219,164800,199358890,13150,13150,13150,13150,0
20231219,164700,199358890,13150,13150,13150,13150,0
20231219,164600,199358890,13150,13150,13150,13150,0
20231219,164500,199358890,13150,13150,13150,13150,1286
20231219,164400,199358890,13150,13150,13150,13150,0
20231219,164300,199358890,13150,13150,13150,13150,0
20231219,164200,199358890,13150,13150,13150,13150,0
20231219,164100,199358890,13150,13150,13150,13150,0
20231219,164000,199358890,13150,13150,13150,13150,0
20231219,163900,199358890,13150,13150,13150,13150,0
20231219,163800,199358890,13150,13150,13150,13150,0
20231219,163700,199358890,13150,13150,13150,13150,0
20231219,163600,199358890,13150,13150,13150,13150,0
20231219,163500,199358890,13150,13150,13150,13150,0
20231219,163400,199358890,13150,13150,13150,13150,0
20231219,163300,199358890,13150,13150,13150,13150,0
20231219,163200,199358890,13150,13150,13150,13150,0
20231219,163100,199358890,13150,13150,13150,13150,0
20231219,163000,199358890,13150,13150,13150,13150,0
20231219,162900,199358890,13150,13150,13150,13150,0
20231219,162800,199358890,13150,13150,13150,13150,0
20231219,162700,199358890,13150,13150,13150,13150,0
20231219,162600,199358890,13150,13150,13150,13150,0
20231219,162500,199358890,13150,13150,13150,13150,0
20231219,162400,199358890,13150,13150,13150,13150,0
20231219,162300,199358890,13150,13150,13150,13150,0
20231219,162200,199358890,13150,13150,13150,13150,0
20231219,162100,199358890,13150,13150,13150,13150,0
20231219,162000,199358890,13150,13150,13150,13150,0
20231219,161900,199358890,13150,13150,13150,13150,0
20231219,161800,199358890,13150,13150,13150,13150,0
20231219,161700,199358890,13150,13150,13150,13150,0
20231219,161600,199358890,13150,13150,13150,13150,0
20231219,161500,199358890,13150,13150,13150,13150,1286
20231219,161400,199358890,13150,13150,13150,13150,0
20231219,161300,199358890,13150,13150,13150,13150,0
20231219,161200,199358890,13150,13150,13150,13150,0
20231219,161100,199358890,13150,13150,13150,13150,0
20231219,161000,199358890,13150,13150,13150,13150,0
20231219,160900,199358890,13150,13150,13150,13150,0
20231219,160800,199358890,13150,13150,13150,13150,0
20231219,160700,199358890,13150,13150,13150,13150,0
20231219,160600,199358890,13150,13150,13150,13150,0
20231219,160500,199358890,13150,13150,13150,13150,0
20231219,160400,199358890,13150,13150,13150,13150,0
20231219,160300,199358890,13150,13150,13150,13150,0
20231219,160200,199358890,13150,13150,13150,13150,0
20231219,160100,199358890,13150,13150,13150,13150,0
20231219,160000,199358890,13150,13150,13150,13150,0
20231219,155900,199358890,13150,13150,13150,13150,0
20231219,155800,199358890,13150,13150,13150,13150,0
20231219,155700,199358890,13150,13150,13150,13150,0
20231219,155600,199358890,13150,13150,13150,13150,0
20231219,155500,199358890,13150,13150,13150,13150,0
20231219,155400,199358890,13150,13150,13150,13150,0
20231219,155300,199358890,13150,13150,13150,13150,0
20231219,155200,199358890,13150,13150,13150,13150,0
20231219,155100,199358890,13150,13150,13150,13150,0
20231219,155000,199358890,13150,13150,13150,13150,0
20231219,154900,199358890,13150,13150,13150,13150,0
20231219,154800,199358890,13150,13150,13150,13150,0
20231219,154700,199358890,13150,13150,13150,13150,0
20231219,154600,199358890,13150,13150,13150,13150,0
20231219,154500,199358890,13150,13150,13150,13150,1286
20231219,154400,199358890,13150,13150,13150,13150,0
20231219,154300,199358890,13150,13150,13150,13150,0
20231219,154200,199358890,13150,13150,13150,13150,0
20231219,154100,199358890,13150,13150,13150,13150,0
20231219,154000,199358890,13150,13150,13150,13150,0
20231219,153900,199358890,13150,13150,13150,13150,0
20231219,153800,199358890,13150,13150,13150,13150,0
20231219,153700,199358890,13150,13150,13150,13150,0
20231219,153600,199358890,13150,13150,13150,13150,0
20231219,153500,199358890,13150,13150,13150,13150,0
20231219,153400,199358890,13150,13150,13150,13150,0
20231219,153300,199358890,13150,13150,13150,13150,0
20231219,153200,199358890,13150,13150,13150,13150,0
20231219,153100,199358890,13150,13150,13150,13150,0
20231219,153000,199358890,13150,13150,13150,13150,1286
20231219,152900,182447990,13070,13070,13070,13070,0
20231219,152800,182447990,13070,13070,13070,13070,0
20231219,152700,182447990,13070,13070,13070,13070,0
20231219,152600,182447990,13070,13070,13070,13070,0
20231219,152500,182447990,13070,13070,13070,13070,0
20231219,152400,182447990,13070,13070,13070,13070,0
20231219,152300,182447990,13070,13070,13070,13070,0
20231219,152200,182447990,13070,13070,13070,13070,0
20231219,152100,182447990,13070,13070,13070,13070,0
20231219,152000,182447990,13070,13070,13070,13070,0
20231219,151900,182447990,13070,13060,13070,13060,17
20231219,151800,182225960,13080,13080,13080,13080,2
20231219,151700,182199800,12970,12940,12970,12930,112
20231219,151600,180747890,12930,12930,12930,12930,2
20231219,151500,180722030,12930,12930,12960,12930,111
20231219,151400,179285120,12930,12930,12930,12930,36
20231219,151300,178819640,12930,12940,12940,12930,51
20231219,151200,178160080,12930,12930,12930,12930,36
20231219,151100,177694600,12940,12980,12980,12940,199
20231219,151000,175117020,12980,13070,13070,12980,184
20231219,150900,172714390,13100,13000,13100,13000,568
20231219,150800,165284670,13000,13030,13030,13000,59
20231219,150700,164517520,13000,13000,13000,13000,36
20231219,150600,164049520,13000,12970,13000,12970,52
20231219,150500,163374000,13000,12950,13000,12950,174
20231219,150400,161112300,12920,12920,12920,12920,3
20231219,150300,161073540,12920,12920,12920,12920,3
20231219,150200,161034780,12920,12920,12920,12920,2
20231219,150100,161008940,12920,12920,12920,12920,3
20231219,150000,160970180,12920,12920,12920,12920,38
20231219,145900,160479220,12920,12910,12950,12910,56
20231219,145800,159755790,12900,12900,12950,12900,18
20231219,145700,159522940,12900,12900,12900,12900,36
20231219,145600,159058540,12900,12900,12900,12900,49
20231219,145500,158426440,12900,12900,12900,12900,3
20231219,145400,158387740,12890,12890,12890,12890,31
20231219,145300,157988150,12890,12890,12890,12890,48
20231219,145200,157369430,12950,12890,12950,12890,16
20231219,145100,157162410,12890,12890,12940,12890,48
20231219,145000,156542940,12890,12890,12890,12890,51
20231219,144900,155885550,12890,12890,12890,12890,30
20231219,144800,155498850,12940,12890,12940,12890,5
20231219,144700,155434300,12890,12890,12940,12890,52
20231219,144600,154763420,12890,12890,12890,12890,40
20231219,144500,154247820,12890,12890,12890,12890,3
20231219,144400,154209150,12890,12890,12890,12890,51
20231219,144300,153551760,12890,12890,12890,12890,30
20231219,144200,153165060,12890,12890,12940,12890,73
20231219,144100,152222890,12890,12890,12890,12890,3
20231219,144000,152184220,12890,12890,12890,12890,31
20231219,143900,151784630,12890,12890,12890,12890,54
20231219,143800,151088570,12940,12890,12940,12890,5
20231219,143700,151024020,12890,12890,12890,12890,30
20231219,143600,150637320,12890,12890,12890,12890,40
20231219,143500,150121720,12890,12940,12940,12890,13
20231219,143400,149953600,12890,12890,12890,12890,41
20231219,143300,149425110,12890,12890,12890,12890,51
20231219,143200,148767720,12890,12890,12890,12890,30
20231219,143100,148381020,12890,12890,12890,12890,2
20231219,143000,148355240,12890,12890,12890,12890,52
20231219,142900,147684960,12890,12890,12890,12890,29
20231219,142800,147311150,12890,12890,12890,12890,3
20231219,142700,147272480,12890,12890,12890,12880,643
20231219,142600,138985020,12890,12890,12890,12890,37
20231219,142500,138508090,12890,12890,12890,12890,52
20231219,142400,137837810,12890,12890,12890,12890,3
20231219,142300,137799140,12890,12890,12890,12890,30
20231219,142200,137412440,12890,12890,12890,12890,45
20231219,142100,136832390,12890,12890,12890,12890,6
20231219,142000,136755050,12890,12890,12890,12890,35
20231219,141900,136303900,12900,12900,12900,12900,45
20231219,141800,135723400,12900,12900,12900,12900,35
20231219,141700,135271900,12900,12900,12900,12900,3
20231219,141600,135233200,12900,12900,12900,12900,48
20231219,141500,134614000,12900,12900,12900,12900,32
20231219,141400,134201200,12900,12900,12900,12900,3
20231219,141300,134162500,12900,12900,12900,12900,49
20231219,141200,133530400,12900,12900,12900,12900,32
20231219,141100,133117600,12900,12900,12900,12900,2
20231219,141000,133091800,12900,12900,12900,12900,49
20231219,140900,132459700,12900,12900,12900,12900,33
20231219,140800,132034000,12900,12900,12900,12900,50
20231219,140700,131389000,12900,12900,12900,12900,2
20231219,140600,131363200,12900,12900,12900,12900,31
20231219,140500,130963300,12900,12900,12900,12900,46
20231219,140400,130369900,12900,12900,12900,12900,3
20231219,140300,130331200,12900,12900,12900,12900,114
20231219,140200,128860600,12900,12900,12900,12900,53
20231219,140100,128176900,12900,12900,12900,12900,31
20231219,140000,127777000,12900,12900,12900,12900,2
20231219,135900,127751200,12900,12900,12900,12900,46
20231219,135800,127157800,12900,12900,12900,12900,36
20231219,135700,126693400,12900,12900,12900,12900,3
20231219,135600,126654700,12900,12900,12900,12900,50
20231219,135500,126009700,12900,12900,12900,12900,30
20231219,135400,125622700,12900,12900,12900,12900,49
20231219,135300,124990600,12900,12900,12900,12900,3
20231219,135200,124951900,12900,12930,12930,12900,90
20231219,135100,123789130,12900,12910,12910,12900,53
20231219,135000,123105410,12900,12900,12900,12900,3
20231219,134900,123066710,12900,12900,12900,12900,30
20231219,134800,122679710,12890,12890,12890,12890,42
20231219,134700,122138330,12890,12890,12890,12890,2
20231219,134600,122112550,12890,12890,12890,12890,39
20231219,134500,121609840,12890,12890,12890,12890,47
20231219,134400,121004010,12890,12890,12890,12890,35
20231219,134300,120552860,12890,12890,12890,12890,5
20231219,134200,120488410,12890,12890,12890,12890,40
20231219,134100,119972810,12890,12890,12890,12890,41
20231219,134000,119444320,12890,12890,12890,12890,2
20231219,133900,119418540,12890,12890,12890,12890,51
20231219,133800,118761150,12890,12890,12890,12890,30
20231219,133700,118374450,12890,12890,12890,12890,47
20231219,133600,117768620,12910,12890,12910,12890,39
20231219,133500,117265170,12890,12890,12890,12890,34
20231219,133400,116826910,12890,12890,12890,12890,43
20231219,133300,116272640,12890,12890,12890,12890,0
20231219,133200,116272640,12890,12890,12890,12890,35
20231219,133100,115821490,12890,12890,12890,12890,43
20231219,133000,115267220,12900,12890,12900,12890,91
20231219,132900,114093660,12890,12890,12890,12890,0
20231219,132800,114093660,12890,12890,12890,12890,44
20231219,132700,113526500,12900,12890,12900,12890,32
20231219,132600,113114010,12890,12890,12890,12890,26
20231219,132500,112778870,12890,12890,12890,12890,43
20231219,132400,112224600,12890,12890,12890,12890,32
20231219,132300,111812120,12890,12890,12890,12890,0
20231219,132200,111812120,12890,12890,12890,12890,44
20231219,132100,111244960,12890,12900,12900,12890,35
20231219,132000,110793770,12890,12890,12890,12890,43
20231219,131900,110239500,12890,12890,12890,12890,0
20231219,131800,110239500,12890,12890,12890,12890,33
20231219,131700,109814130,12890,12890,12890,12890,48
20231219,131600,109195410,12890,12890,12890,12890,0
20231219,131500,109195410,12890,12900,12900,12890,28
20231219,131400,108834480,12900,12900,12900,12900,26
20231219,131300,108499080,12900,12900,12900,12900,33
20231219,131200,108073380,12900,12900,12900,12900,0
20231219,131100,108073380,12900,12900,12900,12900,43
20231219,131000,107518680,12890,12890,12890,12890,32
20231219,130900,107106200,12890,12890,12890,12890,0
20231219,130800,107106200,12890,12890,12890,12890,48
20231219,130700,106487480,12890,12890,12890,12890,27
20231219,130600,106139450,12890,12890,12890,12890,0
20231219,130500,106139450,12890,12890,12890,12890,40
20231219,130400,105623850,12890,12890,12890,12890,36
20231219,130300,105159810,12890,12890,12890,12890,45
20231219,130200,104579760,12890,12890,12890,12890,0
20231219,130100,104579760,12890,12890,12890,12890,30
20231219,130000,104193060,12890,12890,12890,12890,46
20231219,125900,103600120,12890,12890,12890,12890,0
20231219,125800,103600120,12890,12890,12890,12890,29
20231219,125700,103226310,12890,12890,12890,12890,43
20231219,125600,102672040,12890,12890,12890,12890,32
20231219,125500,102259560,12890,12890,12890,12890,0
20231219,125400,102259560,12890,12890,12890,12890,48
20231219,125300,101640840,12890,12890,12890,12890,27
20231219,125200,101292810,12890,12890,12890,12890,0
20231219,125100,101292810,12890,12890,12890,12890,40
20231219,125000,100777210,12890,12890,12890,12890,36
20231219,124900,100313170,12890,12890,12890,12890,37
20231219,124800,99836240,12890,12890,12890,12890,0
20231219,124700,99836240,12890,12890,12890,12890,38
20231219,124600,99346420,12890,12890,12890,12890,37
20231219,124500,98869490,12900,12900,12900,12900,0
20231219,124400,98869490,12900,12900,12900,12900,34
20231219,124300,98430890,12890,12890,12890,12890,44
20231219,124200,97863730,12890,12890,12890,12890,17
20231219,124100,97644600,12890,12890,12890,12890,13
20231219,124000,97477030,12890,12890,12890,12890,47
20231219,123900,96871200,12880,12880,12880,12880,26
20231219,123800,96536320,12890,12890,12890,12890,0
20231219,123700,96536320,12890,12900,12900,12890,63
20231219,123600,95724010,12890,12890,12890,12890,34
20231219,123500,95285750,12900,12900,12900,12900,0
20231219,123400,95285750,12900,12900,12900,12900,16
20231219,123300,95079350,12900,12900,12900,12900,31
20231219,123200,94679450,12910,12910,12910,12910,35
20231219,123100,94227600,12910,12910,12910,12910,0
20231219,123000,94227600,12910,12910,12910,12910,31
20231219,122900,93827390,12910,12910,12910,12910,40
20231219,122800,93310990,12900,12900,12900,12900,4
20231219,122700,93259390,12900,12900,12900,12900,33
20231219,122600,92833690,12940,12940,12940,12940,5
20231219,122500,92768990,12940,12940,12940,12940,34
20231219,122400,92329030,12940,12940,12940,12940,0
20231219,122300,92329030,12940,12940,12940,12940,39
20231219,122200,91824370,12940,12940,12940,12940,81
20231219,122100,90776230,12950,12950,12950,12950,0
20231219,122000,90776230,12950,12950,12950,12950,0
20231219,121900,90776230,12950,12950,12950,12950,0
20231219,121800,90776230,12950,12950,12950,12950,0
20231219,121700,90776230,12950,12950,12950,12950,0
20231219,121600,90776230,12950,12950,12950,12950,0
20231219,121500,90776230,12950,12950,12950,12950,0
20231219,121400,90776230,12950,12950,12950,12950,26
20231219,121300,90439530,12950,12950,12950,12950,0
20231219,121200,90439530,12950,12950,12950,12950,47
20231219,121100,89830880,12950,12940,12950,12940,26
20231219,121000,89494190,13000,13000,13000,13000,0
20231219,120900,89494190,13000,13000,13000,13000,0
20231219,120800,89494190,13000,13000,13000,13000,0
20231219,120700,89494190,13000,13000,13000,13000,0
20231219,120600,89494190,13000,12940,13000,12940,2318
20231219,120500,59429670,12920,12920,12920,12920,29
20231219,120400,59054990,12920,12900,12920,12900,27
20231219,120300,58706420,12900,12900,12900,12900,40
20231219,120200,58190420,12900,12900,12900,12900,149
20231219,120100,56268320,12900,12850,12900,12850,918
20231219,120000,44433040,12850,12850,12850,12850,0
20231219,115900,44433040,12850,12850,12850,12850,0
20231219,115800,44433040,12850,12850,12850,12850,0
20231219,115700,44433040,12850,12850,12850,12850,0
20231219,115600,44433040,12850,12850,12850,12850,36
20231219,115500,43970440,12850,12850,12850,12850,52
20231219,115400,43302240,12850,12850,12850,12850,30
20231219,115300,42916740,12850,12850,12850,12850,0
20231219,115200,42916740,12850,12850,12850,12850,46
20231219,115100,42325640,12850,12850,12850,12850,27
20231219,115000,41978690,12850,12850,12850,12850,0
20231219,114900,41978690,12850,12850,12850,12850,80
20231219,114800,40950690,12840,12840,12840,12840,39
20231219,114700,40449930,12840,12840,12840,12840,0
20231219,114600,40449930,12840,12840,12840,12840,107
20231219,114500,39076050,12840,12840,12840,12840,0
20231219,114400,39076050,12840,12840,12840,12840,0
20231219,114300,39076050,12840,12840,12840,12840,1
20231219,114200,39063210,12840,12840,12840,12840,63
20231219,114100,38254290,12840,12840,12840,12840,0
20231219,114000,38254290,12840,12840,12840,12840,10
20231219,113900,38125890,12840,12840,12840,12840,0
20231219,113800,38125890,12840,12840,12840,12840,140
20231219,113700,36328290,12830,12830,12830,12830,0
20231219,113600,36328290,12830,12830,12830,12830,0
20231219,113500,36328290,12830,12830,12830,12830,0
20231219,113400,36328290,12830,12830,12830,12830,136
20231219,113300,34583410,12830,12830,12830,12830,180
20231219,113200,32274010,12830,12830,12830,12830,9
20231219,113100,32158540,12840,12840,12840,12840,6
20231219,113000,32081500,12840,12840,12840,12840,0
20231219,112900,32081500,12840,12840,12840,12840,47
20231219,112800,31478020,12850,12850,12850,12850,18
20231219,112700,31246720,12860,12850,12860,12850,144
20231219,112600,29395320,12850,12850,12850,12850,0
20231219,112500,29395320,12850,12850,12850,12850,29
20231219,112400,29022670,12860,12860,12860,12860,3
20231219,112300,28984090,12860,12860,12860,12860,0
20231219,112200,28984090,12860,12860,12860,12860,30
20231219,112100,28598290,12860,12860,12860,12860,47
20231219,112000,27993870,12860,12860,12860,12860,26
20231219,111900,27659510,12860,12860,12860,12860,0
20231219,111800,27659510,12860,12860,12860,12860,44
20231219,111700,27093670,12860,12860,12860,12860,29
20231219,111600,26720730,12870,12870,12870,12870,0
20231219,111500,26720730,12870,12870,12870,12870,25
20231219,111400,26398980,12890,12900,12900,12890,7
20231219,111300,26308720,12900,12900,12900,12900,162
20231219,111200,24218920,12900,12900,12900,12900,47
20231219,111100,23612620,12910,12910,12910,12910,1
20231219,111000,23599710,12910,12910,12910,12910,104
20231219,110900,22257070,12910,12910,12910,12910,0
20231219,110800,22257070,12910,12910,12910,12910,27
20231219,110700,21908500,12910,12910,12910,12910,38
20231219,110600,21417920,12930,12930,12930,12930,0
20231219,110500,21417920,12930,12930,12930,12930,0
20231219,110400,21417920,12930,12930,12930,12930,0
20231219,110300,21417920,12930,12930,12930,12930,0
20231219,110200,21417920,12930,12930,12930,12930,0
20231219,110100,21417920,12930,12930,12930,12930,88
20231219,110000,20280080,12920,12920,12920,12920,0
20231219,105900,20280080,12920,12920,12920,12920,0
20231219,105800,20280080,12920,12920,12920,12920,0
20231219,105700,20280080,12920,12920,12920,12920,0
20231219,105600,20280080,12920,12910,12920,12910,183
20231219,105500,17917540,12900,12900,12900,12900,0
20231219,105400,17917540,12900,12900,12900,12900,0
20231219,105300,17917540,12900,12900,12900,12900,0
20231219,105200,17917540,12900,12900,12900,12900,0
20231219,105100,17917540,12900,12900,12900,12900,0
20231219,105000,17917540,12900,12900,12900,12900,113
20231219,104900,16459840,12880,12880,12880,12880,0
20231219,104800,16459840,12880,12880,12880,12880,0
20231219,104700,16459840,12880,12880,12880,12880,2
20231219,104600,16434080,12870,12870,12870,12870,33
20231219,104500,16009370,12870,12870,12870,12870,0
20231219,104400,16009370,12870,12870,12870,12870,46
20231219,104300,15417350,12870,12870,12870,12870,27
20231219,104200,15069860,12880,12880,12880,12880,31
20231219,104100,14670580,12880,12890,12890,12880,38
20231219,104000,14180890,12890,12890,12890,12890,2
20231219,103900,14155110,12890,12890,12890,12890,46
20231219,103800,13562170,12900,12900,12900,12900,26
20231219,103700,13226770,12890,12890,12890,12890,0
20231219,103600,13226770,12890,12890,12890,12890,0
20231219,103500,13226770,12890,12890,12890,12890,0
20231219,103400,13226770,12890,12890,12890,12890,153
20231219,103300,11254600,12890,12890,12890,12890,0
20231219,103200,11254600,12890,12890,12890,12890,0
20231219,103100,11254600,12890,12890,12890,12890,0
20231219,103000,11254600,12890,12890,12890,12890,0
20231219,102900,11254600,12890,12880,12890,12880,145
20231219,102800,9386890,12890,12890,12890,12890,0
20231219,102700,9386890,12890,12890,12890,12890,1
20231219,102600,9374000,12890,12890,12890,12890,0
20231219,102500,9374000,12890,12890,12890,12890,0
20231219,102400,9374000,12890,12900,12900,12890,50
20231219,102300,8729450,12900,12900,12900,12900,0
20231219,102200,8729450,12900,12900,12900,12900,0
20231219,102100,8729450,12900,12900,12900,12900,20
20231219,102000,8471450,12900,12900,12900,12900,0
20231219,101900,8471450,12900,12900,12900,12900,39
20231219,101800,7968350,12910,12910,12910,12910,40
20231219,101700,7451950,12910,12910,12910,12910,0
20231219,101600,7451950,12910,12910,12910,12910,0
20231219,101500,7451950,12910,12910,12910,12910,0
20231219,101400,7451950,12910,12910,12910,12910,33
20231219,101300,7025920,12950,12950,12950,12950,0
20231219,101200,7025920,12950,12950,12950,12950,0
20231219,101100,7025920,12950,12950,12950,12950,0
20231219,101000,7025920,12950,12950,12950,12950,0
20231219,100900,7025920,12950,12950,12950,12950,141
20231219,100800,5199970,12940,12940,12940,12940,0
20231219,100700,5199970,12940,12920,12940,12920,148
20231219,100600,3286050,12940,12940,12940,12940,0
20231219,100500,3286050,12940,12940,12940,12940,0
20231219,100400,3286050,12940,12940,12940,12940,4
20231219,100300,3234290,12970,12970,12970,12970,0
20231219,100200,3234290,12970,12970,12970,12970,0
20231219,100100,3234290,12970,12970,12970,12970,0
20231219,100000,3234290,12970,12970,12970,12970,2
20231219,095900,3208350,12970,12970,12970,12970,0
20231219,095800,3208350,12970,12970,12970,12970,0
20231219,095700,3208350,12970,12970,12970,12970,0
20231219,095600,3208350,12970,12970,12970,12970,0
20231219,095500,3208350,12970,12970,12970,12970,0
20231219,095400,3208350,12970,12970,12970,12970,0
20231219,095300,3208350,12970,12970,12970,12970,0
20231219,095200,3208350,12970,12970,12970,12970,0
20231219,095100,3208350,12970,12970,12970,12970,0
20231219,095000,3208350,12970,12970,12970,12970,0
20231219,094900,3208350,12970,12970,12970,12970,0
20231219,094800,3208350,12970,12970,12970,12970,0
20231219,094700,3208350,12970,12970,12970,12970,0
20231219,094600,3208350,12970,12970,12970,12970,0
20231219,094500,3208350,12970,12970,12970,12970,0
20231219,094400,3208350,12970,12970,12970,12970,0
20231219,094300,3208350,12970,12970,12970,12970,0
20231219,094200,3208350,12970,12970,12970,12970,0
20231219,094100,3208350,12970,12970,12970,12970,0
20231219,094000,3208350,12970,12970,12970,12970,0
20231219,093900,3208350,12970,12970,12970,12970,0
20231219,093800,3208350,12970,12970,12970,12970,0
20231219,093700,3208350,12970,12970,12970,12970,0
20231219,093600,3208350,12970,12970,12970,12970,0
20231219,093500,3208350,12970,12970,12970,12970,0
20231219,093400,3208350,12970,12970,12970,12970,0
20231219,093300,3208350,12970,12970,12970,12970,0
20231219,093200,3208350,12970,12970,12970,12970,1
20231219,093100,3195380,12950,12950,12950,12950,0
20231219,093000,3195380,12950,12950,12950,12950,0
20231219,092900,3195380,12950,12950,12950,12950,0
20231219,092800,3195380,12950,12950,12950,12950,0
20231219,092700,3195380,12950,12950,12950,12950,0
20231219,092600,3195380,12950,12950,12950,12950,0
20231219,092500,3195380,12950,12940,12950,12940,192
20231219,092400,709900,12940,12940,12940,12940,0
20231219,092300,709900,12940,12940,12940,12940,0
20231219,092200,709900,12940,12940,12940,12940,0
20231219,092100,709900,12940,12940,12940,12940,0
20231219,092000,709900,12940,12940,12940,12940,0
20231219,091900,709900,12940,12940,12940,12940,0
20231219,091800,709900,12940,12940,12940,12940,0
20231219,091700,709900,12940,12940,12940,12940,0
20231219,091600,709900,12940,12940,12940,12940,0
20231219,091500,709900,12940,12940,12940,12940,0
20231219,091400,709900,12940,12940,12940,12940,0
20231219,091300,709900,12940,12940,12940,12940,4
20231219,091200,658140,12960,12960,12960,12960,0
20231219,091100,658140,12960,12960,12960,12960,0
20231219,091000,658140,12960,12960,12960,12960,0
20231219,090900,658140,12960,12960,12960,12960,0
20231219,090800,658140,12960,12960,12960,12960,0
20231219,090700,658140,12960,12960,12960,12960,0
20231219,090600,658140,12960,12960,12960,12960,0
20231219,090500,658140,12960,12960,12960,12960,4
20231219,090400,606300,12900,12900,12900,12900,0
20231219,090300,606300,12900,12900,12900,12900,0
20231219,090200,606300,12900,12900,12900,12900,0
20231219,090100,606300,12900,12900,12900,12900,0
20231219,090000,606300,12900,12900,12900,12900,47