stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185000,1003320595,2070,2070,2070,2070,17352
20231222,184900,1003320595,2070,2070,2070,2070,0
20231222,184800,1003320595,2070,2070,2070,2070,0
20231222,184700,1003320595,2070,2070,2070,2070,0
20231222,184600,1003320595,2070,2070,2070,2070,0
20231222,184500,1003320595,2070,2070,2070,2070,0
20231222,184400,1003320595,2070,2070,2070,2070,0
20231222,184300,1003320595,2070,2070,2070,2070,0
20231222,184200,1003320595,2070,2070,2070,2070,0
20231222,184100,1003320595,2070,2070,2070,2070,0
20231222,184000,1003320595,2070,2070,2070,2070,0
20231222,183900,1003320595,2070,2070,2070,2070,0
20231222,183800,1003320595,2070,2070,2070,2070,0
20231222,183700,1003320595,2070,2070,2070,2070,0
20231222,183600,1003320595,2070,2070,2070,2070,0
20231222,183500,1003320595,2070,2070,2070,2070,0
20231222,183400,1003320595,2070,2070,2070,2070,0
20231222,183300,1003320595,2070,2070,2070,2070,0
20231222,183200,1003320595,2070,2070,2070,2070,0
20231222,183100,1003320595,2070,2070,2070,2070,0
20231222,183000,1003320595,2070,2070,2070,2070,0
20231222,182900,1003320595,2070,2070,2070,2070,0
20231222,182800,1003320595,2070,2070,2070,2070,0
20231222,182700,1003320595,2070,2070,2070,2070,0
20231222,182600,1003320595,2070,2070,2070,2070,0
20231222,182500,1003320595,2070,2070,2070,2070,0
20231222,182400,1003320595,2070,2070,2070,2070,0
20231222,182300,1003320595,2070,2070,2070,2070,0
20231222,182200,1003320595,2070,2070,2070,2070,0
20231222,182100,1003320595,2070,2070,2070,2070,0
20231222,182000,1003320595,2070,2070,2070,2070,17352
20231222,181900,1003320595,2070,2070,2070,2070,0
20231222,181800,1003320595,2070,2070,2070,2070,0
20231222,181700,1003320595,2070,2070,2070,2070,0
20231222,181600,1003320595,2070,2070,2070,2070,0
20231222,181500,1003320595,2070,2070,2070,2070,0
20231222,181400,1003320595,2070,2070,2070,2070,0
20231222,181300,1003320595,2070,2070,2070,2070,0
20231222,181200,1003320595,2070,2070,2070,2070,0
20231222,181100,1003320595,2070,2070,2070,2070,0
20231222,181000,1003320595,2070,2070,2070,2070,0
20231222,180900,1003320595,2070,2070,2070,2070,0
20231222,180800,1003320595,2070,2070,2070,2070,0
20231222,180700,1003320595,2070,2070,2070,2070,0
20231222,180600,1003320595,2070,2070,2070,2070,0
20231222,180500,1003320595,2070,2070,2070,2070,0
20231222,180400,1003320595,2070,2070,2070,2070,0
20231222,180300,1003320595,2070,2070,2070,2070,0
20231222,180200,1003320595,2070,2070,2070,2070,0
20231222,180100,1003320595,2070,2070,2070,2070,0
20231222,180000,1003320595,2070,2070,2070,2070,0
20231222,175900,1003320595,2070,2070,2070,2070,0
20231222,175800,1003320595,2070,2070,2070,2070,0
20231222,175700,1003320595,2070,2070,2070,2070,0
20231222,175600,1003320595,2070,2070,2070,2070,0
20231222,175500,1003320595,2070,2070,2070,2070,0
20231222,175400,1003320595,2070,2070,2070,2070,0
20231222,175300,1003320595,2070,2070,2070,2070,0
20231222,175200,1003320595,2070,2070,2070,2070,0
20231222,175100,1003320595,2070,2070,2070,2070,0
20231222,175000,1003320595,2070,2070,2070,2070,17352
20231222,174900,1003320595,2070,2070,2070,2070,0
20231222,174800,1003320595,2070,2070,2070,2070,0
20231222,174700,1003320595,2070,2070,2070,2070,0
20231222,174600,1003320595,2070,2070,2070,2070,0
20231222,174500,1003320595,2070,2070,2070,2070,0
20231222,174400,1003320595,2070,2070,2070,2070,0
20231222,174300,1003320595,2070,2070,2070,2070,0
20231222,174200,1003320595,2070,2070,2070,2070,0
20231222,174100,1003320595,2070,2070,2070,2070,0
20231222,174000,1003320595,2070,2070,2070,2070,0
20231222,173900,1003320595,2070,2070,2070,2070,0
20231222,173800,1003320595,2070,2070,2070,2070,0
20231222,173700,1003320595,2070,2070,2070,2070,0
20231222,173600,1003320595,2070,2070,2070,2070,0
20231222,173500,1003320595,2070,2070,2070,2070,0
20231222,173400,1003320595,2070,2070,2070,2070,0
20231222,173300,1003320595,2070,2070,2070,2070,0
20231222,173200,1003320595,2070,2070,2070,2070,0
20231222,173100,1003320595,2070,2070,2070,2070,0
20231222,173000,1003320595,2070,2070,2070,2070,0
20231222,172900,1003320595,2070,2070,2070,2070,0
20231222,172800,1003320595,2070,2070,2070,2070,0
20231222,172700,1003320595,2070,2070,2070,2070,0
20231222,172600,1003320595,2070,2070,2070,2070,0
20231222,172500,1003320595,2070,2070,2070,2070,0
20231222,172400,1003320595,2070,2070,2070,2070,0
20231222,172300,1003320595,2070,2070,2070,2070,0
20231222,172200,1003320595,2070,2070,2070,2070,0
20231222,172100,1003320595,2070,2070,2070,2070,0
20231222,172000,1003320595,2070,2070,2070,2070,17352
20231222,171900,1003320595,2070,2070,2070,2070,0
20231222,171800,1003320595,2070,2070,2070,2070,0
20231222,171700,1003320595,2070,2070,2070,2070,0
20231222,171600,1003320595,2070,2070,2070,2070,0
20231222,171500,1003320595,2070,2070,2070,2070,0
20231222,171400,1003320595,2070,2070,2070,2070,0
20231222,171300,1003320595,2070,2070,2070,2070,0
20231222,171200,1003320595,2070,2070,2070,2070,0
20231222,171100,1003320595,2070,2070,2070,2070,0
20231222,171000,1003320595,2070,2070,2070,2070,0
20231222,170900,1003320595,2070,2070,2070,2070,0
20231222,170800,1003320595,2070,2070,2070,2070,0
20231222,170700,1003320595,2070,2070,2070,2070,0
20231222,170600,1003320595,2070,2070,2070,2070,0
20231222,170500,1003320595,2070,2070,2070,2070,0
20231222,170400,1003320595,2070,2070,2070,2070,0
20231222,170300,1003320595,2070,2070,2070,2070,0
20231222,170200,1003320595,2070,2070,2070,2070,0
20231222,170100,1003320595,2070,2070,2070,2070,0
20231222,170000,1003320595,2070,2070,2070,2070,0
20231222,165900,1003320595,2070,2070,2070,2070,0
20231222,165800,1003320595,2070,2070,2070,2070,0
20231222,165700,1003320595,2070,2070,2070,2070,0
20231222,165600,1003320595,2070,2070,2070,2070,0
20231222,165500,1003320595,2070,2070,2070,2070,0
20231222,165400,1003320595,2070,2070,2070,2070,0
20231222,165300,1003320595,2070,2070,2070,2070,0
20231222,165200,1003320595,2070,2070,2070,2070,0
20231222,165100,1003320595,2070,2070,2070,2070,0
20231222,165000,1003320595,2070,2070,2070,2070,17352
20231222,164900,1003320595,2070,2070,2070,2070,0
20231222,164800,1003320595,2070,2070,2070,2070,0
20231222,164700,1003320595,2070,2070,2070,2070,0
20231222,164600,1003320595,2070,2070,2070,2070,0
20231222,164500,1003320595,2070,2070,2070,2070,0
20231222,164400,1003320595,2070,2070,2070,2070,0
20231222,164300,1003320595,2070,2070,2070,2070,0
20231222,164200,1003320595,2070,2070,2070,2070,0
20231222,164100,1003320595,2070,2070,2070,2070,0
20231222,164000,1003320595,2070,2070,2070,2070,0
20231222,163900,1003320595,2070,2070,2070,2070,0
20231222,163800,1003320595,2070,2070,2070,2070,0
20231222,163700,1003320595,2070,2070,2070,2070,0
20231222,163600,1003320595,2070,2070,2070,2070,0
20231222,163500,1003320595,2070,2070,2070,2070,0
20231222,163400,1003320595,2070,2070,2070,2070,0
20231222,163300,1003320595,2070,2070,2070,2070,0
20231222,163200,1003320595,2070,2070,2070,2070,0
20231222,163100,1003320595,2070,2070,2070,2070,0
20231222,163000,1003320595,2070,2070,2070,2070,0
20231222,162900,1003320595,2070,2070,2070,2070,0
20231222,162800,1003320595,2070,2070,2070,2070,0
20231222,162700,1003320595,2070,2070,2070,2070,0
20231222,162600,1003320595,2070,2070,2070,2070,0
20231222,162500,1003320595,2070,2070,2070,2070,0
20231222,162400,1003320595,2070,2070,2070,2070,0
20231222,162300,1003320595,2070,2070,2070,2070,0
20231222,162200,1003320595,2070,2070,2070,2070,0
20231222,162100,1003320595,2070,2070,2070,2070,0
20231222,162000,1003320595,2070,2070,2070,2070,17352
20231222,161900,1003320595,2070,2070,2070,2070,0
20231222,161800,1003320595,2070,2070,2070,2070,0
20231222,161700,1003320595,2070,2070,2070,2070,0
20231222,161600,1003320595,2070,2070,2070,2070,0
20231222,161500,1003320595,2070,2070,2070,2070,0
20231222,161400,1003320595,2070,2070,2070,2070,0
20231222,161300,1003320595,2070,2070,2070,2070,0
20231222,161200,1003320595,2070,2070,2070,2070,0
20231222,161100,1003320595,2070,2070,2070,2070,0
20231222,161000,1003320595,2070,2070,2070,2070,0
20231222,160900,1003320595,2070,2070,2070,2070,0
20231222,160800,1003320595,2070,2070,2070,2070,0
20231222,160700,1003320595,2070,2070,2070,2070,0
20231222,160600,1003320595,2070,2070,2070,2070,0
20231222,160500,1003320595,2070,2070,2070,2070,0
20231222,160400,1003320595,2070,2070,2070,2070,0
20231222,160300,1003320595,2070,2070,2070,2070,0
20231222,160200,1003320595,2070,2070,2070,2070,0
20231222,160100,1003320595,2070,2070,2070,2070,0
20231222,160000,1003320595,2070,2070,2070,2070,0
20231222,155900,1003320595,2070,2070,2070,2070,0
20231222,155800,1003320595,2070,2070,2070,2070,0
20231222,155700,1003320595,2070,2070,2070,2070,0
20231222,155600,1003320595,2070,2070,2070,2070,0
20231222,155500,1003320595,2070,2070,2070,2070,0
20231222,155400,1003320595,2070,2070,2070,2070,0
20231222,155300,1003320595,2070,2070,2070,2070,0
20231222,155200,1003320595,2070,2070,2070,2070,0
20231222,155100,1003320595,2070,2070,2070,2070,0
20231222,155000,1003320595,2070,2070,2070,2070,17352
20231222,154900,1003320595,2070,2070,2070,2070,0
20231222,154800,1003320595,2070,2070,2070,2070,0
20231222,154700,1003320595,2070,2070,2070,2070,0
20231222,154600,1003320595,2070,2070,2070,2070,0
20231222,154500,1003320595,2070,2070,2070,2070,0
20231222,154400,1003320595,2070,2070,2070,2070,0
20231222,154300,1003320595,2070,2070,2070,2070,0
20231222,154200,1003320595,2070,2070,2070,2070,0
20231222,154100,1003320595,2070,2070,2070,2070,0
20231222,154000,1003320595,2070,2070,2070,2070,0
20231222,153900,1003320595,2070,2070,2070,2070,0
20231222,153800,1003320595,2070,2070,2070,2070,0
20231222,153700,1003320595,2070,2070,2070,2070,0
20231222,153600,1003320595,2070,2070,2070,2070,0
20231222,153500,1003320595,2070,2070,2070,2070,0
20231222,153400,1003320595,2070,2070,2070,2070,0
20231222,153300,1003320595,2070,2070,2070,2070,0
20231222,153200,1003320595,2070,2070,2070,2070,0
20231222,153100,1003320595,2070,2070,2070,2070,0
20231222,153000,1003320595,2070,2070,2070,2070,17352
20231222,152900,967401955,2075,2075,2075,2075,0
20231222,152800,967401955,2075,2075,2075,2075,0
20231222,152700,967401955,2075,2075,2075,2075,0
20231222,152600,967401955,2075,2075,2075,2075,0
20231222,152500,967401955,2075,2075,2075,2075,0
20231222,152400,967401955,2075,2075,2075,2075,0
20231222,152300,967401955,2075,2075,2075,2075,0
20231222,152200,967401955,2075,2075,2075,2075,0
20231222,152100,967401955,2075,2075,2075,2075,0
20231222,152000,967401955,2075,2075,2075,2075,0
20231222,151900,967401955,2075,2070,2075,2065,10013
20231222,151800,946691745,2065,2065,2070,2065,10342
20231222,151700,925323050,2065,2070,2070,2065,2989
20231222,151600,919150685,2070,2070,2070,2070,334
20231222,151500,918459305,2065,2065,2070,2065,3931
20231222,151400,910341485,2070,2070,2070,2070,31
20231222,151300,910277315,2070,2070,2070,2070,2404
20231222,151200,905301035,2070,2070,2070,2070,247
20231222,151100,904789745,2075,2075,2075,2075,249
20231222,151000,904273070,2075,2075,2075,2070,234
20231222,150900,903787640,2075,2075,2075,2070,386
20231222,150800,902987395,2075,2075,2075,2075,2241
20231222,150700,898337320,2070,2075,2075,2070,610
20231222,150600,897074570,2075,2075,2075,2070,537
20231222,150500,895962845,2070,2070,2070,2070,1
20231222,150400,895960775,2070,2070,2070,2070,21
20231222,150300,895917305,2070,2075,2075,2070,385
20231222,150200,895119830,2075,2080,2080,2075,506
20231222,150100,894067380,2075,2075,2080,2070,2535
20231222,150000,888803490,2070,2070,2075,2070,3840
20231222,145900,880848690,2075,2075,2075,2075,12
20231222,145800,880823790,2075,2075,2075,2075,300
20231222,145700,880201290,2075,2070,2075,2070,526
20231222,145600,879112220,2075,2070,2075,2070,117
20231222,145500,878870020,2070,2070,2070,2070,99
20231222,145400,878665090,2070,2070,2070,2070,0
20231222,145300,878665090,2070,2070,2070,2070,107
20231222,145200,878443600,2070,2070,2070,2065,24040
20231222,145100,828726665,2075,2075,2075,2075,5
20231222,145000,828716290,2075,2075,2075,2075,503
20231222,144900,827672565,2070,2070,2070,2070,6504
20231222,144800,814209285,2070,2075,2075,2070,1624
20231222,144700,810839605,2075,2075,2075,2075,50
20231222,144600,810735855,2070,2070,2070,2070,100
20231222,144500,810528855,2070,2070,2070,2070,0
20231222,144400,810528855,2070,2070,2070,2070,1933
20231222,144300,806527545,2075,2075,2075,2075,150
20231222,144200,806216295,2070,2070,2070,2070,500
20231222,144100,805181295,2070,2075,2075,2070,353
20231222,144000,804450575,2070,2070,2070,2070,500
20231222,143900,803415575,2070,2075,2075,2070,1131
20231222,143800,801074255,2075,2075,2075,2075,11
20231222,143700,801051430,2075,2075,2075,2075,5170
20231222,143600,790323680,2075,2075,2075,2075,11118
20231222,143500,767253830,2075,2075,2075,2075,3170
20231222,143400,760676080,2075,2075,2075,2075,0
20231222,143300,760676080,2075,2075,2075,2075,438
20231222,143200,759767230,2075,2075,2075,2075,137
20231222,143100,759482955,2075,2075,2075,2075,6
20231222,143000,759470505,2075,2075,2075,2075,0
20231222,142900,759470505,2075,2075,2075,2075,0
20231222,142800,759470505,2075,2075,2075,2075,0
20231222,142700,759470505,2075,2075,2075,2075,1339
20231222,142600,756692080,2075,2075,2075,2075,24
20231222,142500,756642280,2075,2075,2075,2075,943
20231222,142400,754685555,2075,2075,2075,2075,2900
20231222,142300,748668055,2080,2080,2080,2080,159
20231222,142200,748337335,2080,2080,2080,2080,0
20231222,142100,748337335,2080,2080,2080,2080,3451
20231222,142000,741159255,2080,2075,2080,2075,2770
20231222,141900,735397905,2075,2075,2075,2075,24
20231222,141800,735348105,2080,2080,2080,2080,1
20231222,141700,735346025,2080,2080,2080,2080,0
20231222,141600,735346025,2080,2075,2080,2075,1347
20231222,141500,732550995,2075,2075,2075,2075,4971
20231222,141400,722236170,2075,2075,2075,2075,459
20231222,141300,721283745,2075,2075,2075,2075,10
20231222,141200,721262995,2075,2075,2075,2075,0
20231222,141100,721262995,2075,2075,2075,2075,113
20231222,141000,721028520,2075,2075,2075,2075,0
20231222,140900,721028520,2075,2070,2075,2070,450
20231222,140800,720094775,2075,2070,2075,2070,6
20231222,140700,720082350,2070,2075,2075,2070,140
20231222,140600,719792300,2075,2075,2075,2075,1128
20231222,140500,717451700,2075,2075,2075,2075,22
20231222,140400,717406050,2075,2075,2075,2075,2
20231222,140300,717401900,2075,2075,2075,2075,259
20231222,140200,716864475,2075,2075,2075,2075,100
20231222,140100,716656975,2075,2075,2075,2075,10
20231222,140000,716636225,2075,2075,2075,2070,1333
20231222,135900,713870450,2070,2070,2070,2070,0
20231222,135800,713870450,2070,2070,2070,2070,0
20231222,135700,713870450,2070,2070,2070,2070,525
20231222,135600,712783700,2075,2075,2075,2075,141
20231222,135500,712491125,2075,2075,2075,2075,51
20231222,135400,712385300,2075,2075,2075,2075,2
20231222,135300,712381150,2075,2075,2075,2075,110
20231222,135200,712152900,2075,2075,2075,2075,10
20231222,135100,712132150,2075,2075,2075,2075,2
20231222,135000,712128000,2075,2075,2075,2070,212
20231222,134900,711689150,2070,2070,2070,2070,114
20231222,134800,711453170,2075,2075,2075,2075,51
20231222,134700,711347345,2070,2070,2070,2070,0
20231222,134600,711347345,2070,2070,2070,2070,100
20231222,134500,711140345,2070,2070,2070,2070,0
20231222,134400,711140345,2070,2070,2070,2070,0
20231222,134300,711140345,2070,2065,2070,2065,306
20231222,134200,710508445,2065,2065,2065,2065,371
20231222,134100,709742330,2070,2070,2070,2070,1712
20231222,134000,706198490,2070,2070,2070,2070,4000
20231222,133900,697918490,2070,2070,2070,2070,29
20231222,133800,697858460,2070,2070,2070,2070,8250
20231222,133700,680780960,2075,2075,2075,2075,95
20231222,133600,680583835,2075,2070,2075,2070,1056
20231222,133500,678392660,2070,2070,2075,2070,5064
20231222,133400,667910060,2070,2075,2075,2070,6539
20231222,133300,654342640,2075,2075,2080,2075,614
20231222,133200,653068340,2075,2075,2075,2075,15824
20231222,133100,620233540,2075,2075,2075,2075,0
20231222,133000,620233540,2075,2080,2080,2075,80
20231222,132900,620067270,2080,2080,2080,2080,874
20231222,132800,618249350,2080,2080,2080,2080,504
20231222,132700,617201030,2080,2080,2080,2080,3687
20231222,132600,609532070,2075,2075,2075,2075,0
20231222,132500,609532070,2075,2075,2075,2075,278
20231222,132400,608955220,2075,2075,2075,2075,360
20231222,132300,608208220,2075,2075,2075,2075,12
20231222,132200,608183320,2075,2075,2075,2075,83
20231222,132100,608011095,2075,2075,2075,2075,0
20231222,132000,608011095,2075,2080,2080,2075,518
20231222,131900,606935995,2080,2080,2080,2080,0
20231222,131800,606935995,2080,2080,2080,2080,100
20231222,131700,606727995,2080,2080,2080,2080,42
20231222,131600,606640635,2080,2080,2080,2080,5605
20231222,131500,594982235,2080,2080,2080,2080,0
20231222,131400,594982235,2080,2080,2080,2080,0
20231222,131300,594982235,2080,2080,2080,2080,165
20231222,131200,594639035,2080,2080,2080,2080,500
20231222,131100,593599035,2075,2075,2075,2075,4732
20231222,131000,583780135,2080,2080,2080,2080,2111
20231222,130900,579389255,2080,2080,2080,2080,2503
20231222,130800,574183015,2085,2085,2085,2085,1166
20231222,130700,571751905,2080,2080,2080,2080,43
20231222,130600,571662465,2080,2080,2080,2080,0
20231222,130500,571662465,2080,2085,2085,2080,124
20231222,130400,571404045,2085,2085,2085,2085,2
20231222,130300,571399875,2085,2085,2085,2085,175
20231222,130200,571035000,2080,2080,2080,2080,8583
20231222,130100,553182360,2085,2085,2085,2085,0
20231222,130000,553182360,2085,2085,2085,2085,0
20231222,125900,553182360,2085,2085,2085,2085,240
20231222,125800,552681960,2080,2080,2080,2080,24
20231222,125700,552632040,2080,2080,2080,2080,0
20231222,125600,552632040,2080,2080,2080,2080,0
20231222,125500,552632040,2080,2080,2080,2080,8
20231222,125400,552615400,2085,2085,2085,2085,2
20231222,125300,552611230,2085,2085,2085,2085,0
20231222,125200,552611230,2085,2085,2085,2085,0
20231222,125100,552611230,2085,2080,2085,2080,10127
20231222,125000,531547020,2085,2085,2085,2085,0
20231222,124900,531547020,2085,2085,2085,2085,0
20231222,124800,531547020,2085,2085,2085,2085,1000
20231222,124700,529462020,2090,2090,2090,2090,0
20231222,124600,529462020,2090,2090,2090,2090,12
20231222,124500,529436940,2090,2085,2090,2085,1055
20231222,124400,527233015,2085,2080,2085,2080,255
20231222,124300,526701350,2080,2080,2080,2080,914
20231222,124200,524800230,2085,2085,2085,2085,0
20231222,124100,524800230,2085,2090,2090,2085,562
20231222,124000,523626460,2085,2085,2085,2085,4196
20231222,123900,514877800,2085,2085,2085,2085,70
20231222,123800,514731850,2085,2085,2085,2085,20
20231222,123700,514690150,2085,2085,2085,2085,100
20231222,123600,514481650,2090,2085,2090,2085,1026
20231222,123500,512342435,2090,2090,2090,2090,0
20231222,123400,512342435,2090,2090,2090,2090,0
20231222,123300,512342435,2090,2090,2090,2090,0
20231222,123200,512342435,2090,2085,2090,2085,171
20231222,123100,511985545,2085,2085,2085,2085,416
20231222,123000,511118185,2085,2085,2085,2085,1106
20231222,122900,508812175,2090,2085,2090,2085,124
20231222,122800,508553130,2085,2085,2085,2085,4001
20231222,122700,500211045,2085,2085,2085,2085,0
20231222,122600,500211045,2085,2085,2085,2085,100
20231222,122500,500002545,2085,2085,2085,2085,0
20231222,122400,500002545,2085,2085,2085,2085,0
20231222,122300,500002545,2085,2085,2085,2085,0
20231222,122200,500002545,2085,2085,2085,2085,453
20231222,122100,499058040,2085,2090,2090,2085,74
20231222,122000,498903500,2090,2090,2090,2085,880
20231222,121900,497064535,2090,2090,2090,2090,7
20231222,121800,497049905,2090,2090,2090,2090,528
20231222,121700,495946385,2085,2085,2085,2085,120
20231222,121600,495696185,2090,2090,2090,2090,0
20231222,121500,495696185,2090,2085,2090,2085,2001
20231222,121400,491524095,2085,2085,2085,2085,24
20231222,121300,491474055,2090,2090,2090,2090,4
20231222,121200,491465695,2090,2090,2090,2090,0
20231222,121100,491465695,2090,2085,2090,2085,3
20231222,121000,491459435,2085,2085,2085,2085,0
20231222,120900,491459435,2085,2085,2085,2085,0
20231222,120800,491459435,2085,2085,2085,2085,11856
20231222,120700,466739675,2085,2085,2085,2085,3370
20231222,120600,459713225,2080,2080,2080,2080,23
20231222,120500,459665385,2080,2080,2080,2080,0
20231222,120400,459665385,2080,2080,2080,2080,100
20231222,120300,459457385,2080,2080,2080,2080,102
20231222,120200,459245225,2080,2080,2080,2080,0
20231222,120100,459245225,2080,2080,2080,2080,0
20231222,120000,459245225,2080,2080,2080,2080,0
20231222,115900,459245225,2080,2080,2080,2080,1224
20231222,115800,456699305,2080,2080,2080,2080,0
20231222,115700,456699305,2080,2080,2080,2080,0
20231222,115600,456699305,2080,2080,2080,2080,1935
20231222,115500,452674505,2080,2080,2080,2080,385
20231222,115400,451873705,2080,2080,2080,2080,0
20231222,115300,451873705,2080,2080,2080,2080,614
20231222,115200,450596585,2085,2080,2085,2080,44
20231222,115100,450504965,2085,2080,2085,2080,110
20231222,115000,450276115,2080,2080,2080,2080,70
20231222,114900,450130515,2085,2085,2085,2085,10
20231222,114800,450109665,2085,2085,2085,2085,203
20231222,114700,449686410,2085,2085,2085,2085,9
20231222,114600,449667645,2085,2085,2085,2085,102
20231222,114500,449454975,2085,2085,2085,2085,251
20231222,114400,448931640,2080,2080,2080,2080,33
20231222,114300,448863000,2080,2080,2080,2080,0
20231222,114200,448863000,2080,2080,2080,2080,0
20231222,114100,448863000,2080,2080,2080,2080,1000
20231222,114000,446783000,2080,2080,2080,2080,0
20231222,113900,446783000,2080,2080,2080,2080,2817
20231222,113800,440923640,2080,2080,2080,2080,0
20231222,113700,440923640,2080,2080,2080,2080,24
20231222,113600,440873720,2085,2085,2085,2085,0
20231222,113500,440873720,2085,2085,2085,2085,50
20231222,113400,440769470,2080,2080,2080,2080,236
20231222,113300,440278590,2080,2080,2080,2080,0
20231222,113200,440278590,2080,2080,2080,2080,2965
20231222,113100,434111390,2085,2085,2085,2085,100
20231222,113000,433902890,2080,2080,2080,2080,3762
20231222,112900,426077930,2080,2080,2080,2080,3930
20231222,112800,417903530,2080,2080,2080,2080,1618
20231222,112700,414538090,2080,2080,2080,2080,18
20231222,112600,414500650,2080,2080,2080,2080,22
20231222,112500,414454890,2085,2085,2085,2085,418
20231222,112400,413583360,2085,2085,2085,2085,50
20231222,112300,413479110,2080,2080,2080,2080,0
20231222,112200,413479110,2080,2085,2085,2080,26
20231222,112100,413425020,2085,2080,2085,2080,1297
20231222,112000,410724510,2080,2080,2080,2080,1
20231222,111900,410722430,2080,2080,2080,2080,9
20231222,111800,410703710,2080,2080,2080,2080,0
20231222,111700,410703710,2080,2080,2080,2080,1704
20231222,111600,407159390,2085,2085,2085,2085,3097
20231222,111500,400702145,2085,2085,2085,2085,23
20231222,111400,400654190,2090,2090,2090,2090,0
20231222,111300,400654190,2090,2090,2090,2090,300
20231222,111200,400027190,2085,2085,2085,2085,1000
20231222,111100,397942190,2085,2085,2085,2085,0
20231222,111000,397942190,2085,2085,2085,2085,24
20231222,110900,397892150,2080,2080,2080,2080,1000
20231222,110800,395812150,2080,2085,2085,2080,199
20231222,110700,395398145,2090,2090,2090,2090,500
20231222,110600,394353145,2090,2090,2090,2090,3
20231222,110500,394346875,2085,2085,2085,2085,0
20231222,110400,394346875,2085,2080,2085,2080,1001
20231222,110300,392264790,2090,2090,2090,2090,102
20231222,110200,392051610,2080,2085,2085,2080,9945
20231222,110100,371363345,2085,2085,2085,2085,1
20231222,110000,371361260,2085,2085,2085,2085,24
20231222,105900,371311220,2080,2080,2080,2080,2601
20231222,105800,365901140,2080,2085,2085,2080,500
20231222,105700,364860785,2085,2085,2085,2085,40
20231222,105600,364777385,2085,2085,2085,2085,10
20231222,105500,364756535,2085,2085,2085,2085,0
20231222,105400,364756535,2085,2085,2085,2085,2437
20231222,105300,359675390,2085,2085,2085,2085,23
20231222,105200,359627435,2085,2085,2085,2085,681
20231222,105100,358207550,2090,2090,2090,2090,9
20231222,105000,358188740,2085,2085,2085,2085,470
20231222,104900,357208790,2085,2085,2085,2085,135
20231222,104800,356927315,2085,2085,2085,2085,2
20231222,104700,356923145,2085,2085,2085,2085,0
20231222,104600,356923145,2085,2085,2085,2085,24
20231222,104500,356873105,2090,2090,2090,2090,0
20231222,104400,356873105,2090,2090,2090,2090,0
20231222,104300,356873105,2090,2090,2090,2090,1
20231222,104200,356871015,2090,2090,2090,2090,4
20231222,104100,356862655,2090,2090,2090,2090,0
20231222,104000,356862655,2090,2085,2090,2085,219
20231222,103900,356404980,2085,2085,2085,2085,572
20231222,103800,355212360,2085,2085,2085,2085,32
20231222,103700,355145640,2085,2085,2085,2085,0
20231222,103600,355145640,2085,2085,2085,2085,0
20231222,103500,355145640,2085,2085,2085,2085,0
20231222,103400,355145640,2085,2085,2085,2085,4000
20231222,103300,346805640,2085,2085,2085,2085,1334
20231222,103200,344024250,2085,2085,2085,2085,1000
20231222,103100,341939250,2085,2085,2085,2085,23
20231222,103000,341891295,2090,2090,2090,2090,31
20231222,102900,341826505,2090,2090,2090,2090,0
20231222,102800,341826505,2090,2085,2090,2085,51
20231222,102700,341720165,2085,2085,2085,2085,0
20231222,102600,341720165,2085,2085,2085,2085,200
20231222,102500,341303165,2090,2090,2090,2090,129
20231222,102400,341033555,2090,2090,2090,2090,124
20231222,102300,340774395,2090,2090,2090,2090,0
20231222,102200,340774395,2090,2090,2090,2090,0
20231222,102100,340774395,2090,2090,2090,2090,809
20231222,102000,339083585,2090,2090,2090,2090,239
20231222,101900,338584075,2090,2090,2090,2090,60
20231222,101800,338458675,2085,2085,2085,2085,1378
20231222,101700,335585545,2090,2090,2090,2090,110
20231222,101600,335355645,2090,2085,2090,2085,3425
20231222,101500,328213320,2090,2090,2090,2090,2
20231222,101400,328209140,2090,2085,2090,2085,348
20231222,101300,327482070,2090,2090,2090,2090,437
20231222,101200,326568740,2090,2090,2090,2090,2360
20231222,101100,321636340,2090,2090,2090,2090,65
20231222,101000,321500490,2090,2090,2090,2090,0
20231222,100900,321500490,2090,2090,2095,2090,1124
20231222,100800,319150830,2090,2090,2090,2090,1
20231222,100700,319148740,2095,2095,2095,2095,50
20231222,100600,319043990,2090,2090,2090,2090,7
20231222,100500,319029360,2090,2090,2090,2090,192
20231222,100400,318628080,2090,2090,2095,2090,3194
20231222,100300,311950120,2090,2085,2095,2085,366
20231222,100200,311186335,2090,2090,2090,2090,2023
20231222,100100,306958265,2090,2095,2095,2090,5862
20231222,100000,294706680,2090,2090,2090,2090,200
20231222,095900,294288680,2090,2090,2090,2090,5000
20231222,095800,283838680,2090,2090,2090,2090,100
20231222,095700,283629680,2095,2095,2095,2090,5329
20231222,095600,272491565,2095,2090,2095,2090,532
20231222,095500,271379525,2090,2090,2090,2090,0
20231222,095400,271379525,2090,2090,2095,2090,8166
20231222,095300,254306565,2085,2085,2085,2085,0
20231222,095200,254306565,2085,2085,2085,2085,307
20231222,095100,253666470,2085,2085,2085,2085,4522
20231222,095000,244238100,2085,2085,2085,2085,2000
20231222,094900,240068100,2085,2085,2085,2085,1030
20231222,094800,237920550,2090,2085,2090,2085,424
20231222,094700,237034490,2085,2085,2085,2085,119
20231222,094600,236786375,2085,2090,2090,2085,2716
20231222,094500,231117380,2090,2090,2090,2090,1606
20231222,094400,227760840,2090,2090,2090,2090,10
20231222,094300,227739940,2090,2090,2090,2090,4529
20231222,094200,218274330,2090,2090,2090,2090,775
20231222,094100,216654580,2095,2095,2095,2095,501
20231222,094000,215604985,2095,2090,2095,2090,328
20231222,093900,214917940,2090,2090,2090,2090,100
20231222,093800,214708940,2090,2090,2095,2090,577
20231222,093700,213503000,2090,2095,2095,2090,1063
20231222,093600,211281015,2090,2090,2090,2090,215
20231222,093500,210831665,2090,2090,2095,2090,6771
20231222,093400,196663555,2095,2095,2095,2090,3165
20231222,093300,190034380,2095,2090,2095,2090,2575
20231222,093200,184640005,2090,2095,2095,2090,2136
20231222,093100,180165205,2095,2095,2100,2095,1156
20231222,093000,177743360,2095,2100,2100,2095,4350
20231222,092900,168629860,2100,2095,2100,2095,3532
20231222,092800,161230280,2090,2090,2090,2090,11
20231222,092700,161207290,2090,2090,2095,2090,4812
20231222,092600,151147710,2090,2090,2090,2090,5553
20231222,092500,139541940,2085,2080,2090,2080,1122
20231222,092400,137201745,2080,2080,2080,2080,82
20231222,092300,137031185,2075,2075,2080,2075,486
20231222,092200,136021130,2075,2080,2080,2075,10002
20231222,092100,115220275,2080,2080,2085,2080,443
20231222,092000,114298830,2080,2080,2085,2080,653
20231222,091900,112939005,2080,2080,2085,2080,12
20231222,091800,112914000,2080,2080,2085,2080,67
20231222,091700,112774635,2085,2080,2085,2080,1673
20231222,091600,109286485,2085,2080,2085,2080,600
20231222,091500,108035985,2085,2085,2085,2085,2572
20231222,091400,102673365,2090,2085,2090,2085,10377
20231222,091300,81034380,2090,2090,2090,2090,374
20231222,091200,80252720,2085,2085,2090,2085,2168
20231222,091100,75725600,2085,2090,2090,2085,9306
20231222,091000,56314790,2085,2090,2090,2085,1445
20231222,090900,53298535,2090,2085,2090,2085,21
20231222,090800,53254700,2085,2085,2085,2080,2277
20231222,090700,48513460,2080,2080,2080,2080,1630
20231222,090600,45123060,2080,2090,2090,2080,305
20231222,090500,44488610,2075,2090,2090,2075,936
20231222,090400,42543395,2075,2075,2075,2075,2181
20231222,090300,38017820,2075,2085,2085,2075,4620
20231222,090200,28422885,2085,2090,2090,2085,1724
20231222,090100,24822175,2090,2080,2090,2075,3542
20231222,090000,17457440,2080,2080,2080,2080,8393