stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192600,137966380,10260,10260,10260,10260,192
20231205,192500,137966380,10260,10260,10260,10260,0
20231205,192400,137966380,10260,10260,10260,10260,0
20231205,192300,137966380,10260,10260,10260,10260,0
20231205,192200,137966380,10260,10260,10260,10260,0
20231205,192100,137966380,10260,10260,10260,10260,0
20231205,192000,137966380,10260,10260,10260,10260,0
20231205,191900,137966380,10260,10260,10260,10260,0
20231205,191800,137966380,10260,10260,10260,10260,0
20231205,191700,137966380,10260,10260,10260,10260,0
20231205,191600,137966380,10260,10260,10260,10260,0
20231205,191500,137966380,10260,10260,10260,10260,0
20231205,191400,137966380,10260,10260,10260,10260,0
20231205,191300,137966380,10260,10260,10260,10260,0
20231205,191200,137966380,10260,10260,10260,10260,0
20231205,191100,137966380,10260,10260,10260,10260,0
20231205,191000,137966380,10260,10260,10260,10260,0
20231205,190900,137966380,10260,10260,10260,10260,0
20231205,190800,137966380,10260,10260,10260,10260,0
20231205,190700,137966380,10260,10260,10260,10260,0
20231205,190600,137966380,10260,10260,10260,10260,0
20231205,190500,137966380,10260,10260,10260,10260,0
20231205,190400,137966380,10260,10260,10260,10260,0
20231205,190300,137966380,10260,10260,10260,10260,0
20231205,190200,137966380,10260,10260,10260,10260,0
20231205,190100,137966380,10260,10260,10260,10260,0
20231205,190000,137966380,10260,10260,10260,10260,0
20231205,185900,137966380,10260,10260,10260,10260,0
20231205,185800,137966380,10260,10260,10260,10260,0
20231205,185700,137966380,10260,10260,10260,10260,0
20231205,185600,137966380,10260,10260,10260,10260,192
20231205,185500,137966380,10260,10260,10260,10260,0
20231205,185400,137966380,10260,10260,10260,10260,0
20231205,185300,137966380,10260,10260,10260,10260,0
20231205,185200,137966380,10260,10260,10260,10260,0
20231205,185100,137966380,10260,10260,10260,10260,0
20231205,185000,137966380,10260,10260,10260,10260,0
20231205,184900,137966380,10260,10260,10260,10260,0
20231205,184800,137966380,10260,10260,10260,10260,0
20231205,184700,137966380,10260,10260,10260,10260,0
20231205,184600,137966380,10260,10260,10260,10260,0
20231205,184500,137966380,10260,10260,10260,10260,0
20231205,184400,137966380,10260,10260,10260,10260,0
20231205,184300,137966380,10260,10260,10260,10260,0
20231205,184200,137966380,10260,10260,10260,10260,0
20231205,184100,137966380,10260,10260,10260,10260,0
20231205,184000,137966380,10260,10260,10260,10260,0
20231205,183900,137966380,10260,10260,10260,10260,0
20231205,183800,137966380,10260,10260,10260,10260,0
20231205,183700,137966380,10260,10260,10260,10260,0
20231205,183600,137966380,10260,10260,10260,10260,0
20231205,183500,137966380,10260,10260,10260,10260,0
20231205,183400,137966380,10260,10260,10260,10260,0
20231205,183300,137966380,10260,10260,10260,10260,0
20231205,183200,137966380,10260,10260,10260,10260,0
20231205,183100,137966380,10260,10260,10260,10260,0
20231205,183000,137966380,10260,10260,10260,10260,0
20231205,182900,137966380,10260,10260,10260,10260,0
20231205,182800,137966380,10260,10260,10260,10260,0
20231205,182700,137966380,10260,10260,10260,10260,0
20231205,182600,137966380,10260,10260,10260,10260,192
20231205,182500,137966380,10260,10260,10260,10260,0
20231205,182400,137966380,10260,10260,10260,10260,0
20231205,182300,137966380,10260,10260,10260,10260,0
20231205,182200,137966380,10260,10260,10260,10260,0
20231205,182100,137966380,10260,10260,10260,10260,0
20231205,182000,137966380,10260,10260,10260,10260,0
20231205,181900,137966380,10260,10260,10260,10260,0
20231205,181800,137966380,10260,10260,10260,10260,0
20231205,181700,137966380,10260,10260,10260,10260,0
20231205,181600,137966380,10260,10260,10260,10260,0
20231205,181500,137966380,10260,10260,10260,10260,0
20231205,181400,137966380,10260,10260,10260,10260,0
20231205,181300,137966380,10260,10260,10260,10260,0
20231205,181200,137966380,10260,10260,10260,10260,0
20231205,181100,137966380,10260,10260,10260,10260,0
20231205,181000,137966380,10260,10260,10260,10260,0
20231205,180900,137966380,10260,10260,10260,10260,0
20231205,180800,137966380,10260,10260,10260,10260,0
20231205,180700,137966380,10260,10260,10260,10260,0
20231205,180600,137966380,10260,10260,10260,10260,0
20231205,180500,137966380,10260,10260,10260,10260,0
20231205,180400,137966380,10260,10260,10260,10260,0
20231205,180300,137966380,10260,10260,10260,10260,0
20231205,180200,137966380,10260,10260,10260,10260,0
20231205,180100,137966380,10260,10260,10260,10260,0
20231205,180000,137966380,10260,10260,10260,10260,0
20231205,175900,137966380,10260,10260,10260,10260,0
20231205,175800,137966380,10260,10260,10260,10260,0
20231205,175700,137966380,10260,10260,10260,10260,0
20231205,175600,137966380,10260,10260,10260,10260,192
20231205,175500,137966380,10260,10260,10260,10260,0
20231205,175400,137966380,10260,10260,10260,10260,0
20231205,175300,137966380,10260,10260,10260,10260,0
20231205,175200,137966380,10260,10260,10260,10260,0
20231205,175100,137966380,10260,10260,10260,10260,0
20231205,175000,137966380,10260,10260,10260,10260,0
20231205,174900,137966380,10260,10260,10260,10260,0
20231205,174800,137966380,10260,10260,10260,10260,0
20231205,174700,137966380,10260,10260,10260,10260,0
20231205,174600,137966380,10260,10260,10260,10260,0
20231205,174500,137966380,10260,10260,10260,10260,0
20231205,174400,137966380,10260,10260,10260,10260,0
20231205,174300,137966380,10260,10260,10260,10260,0
20231205,174200,137966380,10260,10260,10260,10260,0
20231205,174100,137966380,10260,10260,10260,10260,0
20231205,174000,137966380,10260,10260,10260,10260,0
20231205,173900,137966380,10260,10260,10260,10260,0
20231205,173800,137966380,10260,10260,10260,10260,0
20231205,173700,137966380,10260,10260,10260,10260,0
20231205,173600,137966380,10260,10260,10260,10260,0
20231205,173500,137966380,10260,10260,10260,10260,0
20231205,173400,137966380,10260,10260,10260,10260,0
20231205,173300,137966380,10260,10260,10260,10260,0
20231205,173200,137966380,10260,10260,10260,10260,0
20231205,173100,137966380,10260,10260,10260,10260,0
20231205,173000,137966380,10260,10260,10260,10260,0
20231205,172900,137966380,10260,10260,10260,10260,0
20231205,172800,137966380,10260,10260,10260,10260,0
20231205,172700,137966380,10260,10260,10260,10260,0
20231205,172600,137966380,10260,10260,10260,10260,192
20231205,172500,137966380,10260,10260,10260,10260,0
20231205,172400,137966380,10260,10260,10260,10260,0
20231205,172300,137966380,10260,10260,10260,10260,0
20231205,172200,137966380,10260,10260,10260,10260,0
20231205,172100,137966380,10260,10260,10260,10260,0
20231205,172000,137966380,10260,10260,10260,10260,0
20231205,171900,137966380,10260,10260,10260,10260,0
20231205,171800,137966380,10260,10260,10260,10260,0
20231205,171700,137966380,10260,10260,10260,10260,0
20231205,171600,137966380,10260,10260,10260,10260,0
20231205,171500,137966380,10260,10260,10260,10260,0
20231205,171400,137966380,10260,10260,10260,10260,0
20231205,171300,137966380,10260,10260,10260,10260,0
20231205,171200,137966380,10260,10260,10260,10260,0
20231205,171100,137966380,10260,10260,10260,10260,0
20231205,171000,137966380,10260,10260,10260,10260,0
20231205,170900,137966380,10260,10260,10260,10260,0
20231205,170800,137966380,10260,10260,10260,10260,0
20231205,170700,137966380,10260,10260,10260,10260,0
20231205,170600,137966380,10260,10260,10260,10260,0
20231205,170500,137966380,10260,10260,10260,10260,0
20231205,170400,137966380,10260,10260,10260,10260,0
20231205,170300,137966380,10260,10260,10260,10260,0
20231205,170200,137966380,10260,10260,10260,10260,0
20231205,170100,137966380,10260,10260,10260,10260,0
20231205,170000,137966380,10260,10260,10260,10260,0
20231205,165900,137966380,10260,10260,10260,10260,0
20231205,165800,137966380,10260,10260,10260,10260,0
20231205,165700,137966380,10260,10260,10260,10260,0
20231205,165600,137966380,10260,10260,10260,10260,192
20231205,165500,137966380,10260,10260,10260,10260,0
20231205,165400,137966380,10260,10260,10260,10260,0
20231205,165300,137966380,10260,10260,10260,10260,0
20231205,165200,137966380,10260,10260,10260,10260,0
20231205,165100,137966380,10260,10260,10260,10260,0
20231205,165000,137966380,10260,10260,10260,10260,0
20231205,164900,137966380,10260,10260,10260,10260,0
20231205,164800,137966380,10260,10260,10260,10260,0
20231205,164700,137966380,10260,10260,10260,10260,0
20231205,164600,137966380,10260,10260,10260,10260,0
20231205,164500,137966380,10260,10260,10260,10260,0
20231205,164400,137966380,10260,10260,10260,10260,0
20231205,164300,137966380,10260,10260,10260,10260,0
20231205,164200,137966380,10260,10260,10260,10260,0
20231205,164100,137966380,10260,10260,10260,10260,0
20231205,164000,137966380,10260,10260,10260,10260,0
20231205,163900,137966380,10260,10260,10260,10260,0
20231205,163800,137966380,10260,10260,10260,10260,0
20231205,163700,137966380,10260,10260,10260,10260,0
20231205,163600,137966380,10260,10260,10260,10260,0
20231205,163500,137966380,10260,10260,10260,10260,0
20231205,163400,137966380,10260,10260,10260,10260,0
20231205,163300,137966380,10260,10260,10260,10260,0
20231205,163200,137966380,10260,10260,10260,10260,0
20231205,163100,137966380,10260,10260,10260,10260,0
20231205,163000,137966380,10260,10260,10260,10260,0
20231205,162900,137966380,10260,10260,10260,10260,0
20231205,162800,137966380,10260,10260,10260,10260,0
20231205,162700,137966380,10260,10260,10260,10260,0
20231205,162600,137966380,10260,10260,10260,10260,192
20231205,162500,137966380,10260,10260,10260,10260,0
20231205,162400,137966380,10260,10260,10260,10260,0
20231205,162300,137966380,10260,10260,10260,10260,0
20231205,162200,137966380,10260,10260,10260,10260,0
20231205,162100,137966380,10260,10260,10260,10260,0
20231205,162000,137966380,10260,10260,10260,10260,0
20231205,161900,137966380,10260,10260,10260,10260,0
20231205,161800,137966380,10260,10260,10260,10260,0
20231205,161700,137966380,10260,10260,10260,10260,0
20231205,161600,137966380,10260,10260,10260,10260,0
20231205,161500,137966380,10260,10260,10260,10260,0
20231205,161400,137966380,10260,10260,10260,10260,0
20231205,161300,137966380,10260,10260,10260,10260,0
20231205,161200,137966380,10260,10260,10260,10260,0
20231205,161100,137966380,10260,10260,10260,10260,0
20231205,161000,137966380,10260,10260,10260,10260,0
20231205,160900,137966380,10260,10260,10260,10260,0
20231205,160800,137966380,10260,10260,10260,10260,0
20231205,160700,137966380,10260,10260,10260,10260,0
20231205,160600,137966380,10260,10260,10260,10260,0
20231205,160500,137966380,10260,10260,10260,10260,0
20231205,160400,137966380,10260,10260,10260,10260,0
20231205,160300,137966380,10260,10260,10260,10260,0
20231205,160200,137966380,10260,10260,10260,10260,0
20231205,160100,137966380,10260,10260,10260,10260,0
20231205,160000,137966380,10260,10260,10260,10260,0
20231205,155900,137966380,10260,10260,10260,10260,0
20231205,155800,137966380,10260,10260,10260,10260,0
20231205,155700,137966380,10260,10260,10260,10260,0
20231205,155600,137966380,10260,10260,10260,10260,192
20231205,155500,137966380,10260,10260,10260,10260,0
20231205,155400,137966380,10260,10260,10260,10260,0
20231205,155300,137966380,10260,10260,10260,10260,0
20231205,155200,137966380,10260,10260,10260,10260,0
20231205,155100,137966380,10260,10260,10260,10260,0
20231205,155000,137966380,10260,10260,10260,10260,0
20231205,154900,137966380,10260,10260,10260,10260,0
20231205,154800,137966380,10260,10260,10260,10260,0
20231205,154700,137966380,10260,10260,10260,10260,0
20231205,154600,137966380,10260,10260,10260,10260,0
20231205,154500,137966380,10260,10260,10260,10260,0
20231205,154400,137966380,10260,10260,10260,10260,0
20231205,154300,137966380,10260,10260,10260,10260,0
20231205,154200,137966380,10260,10260,10260,10260,0
20231205,154100,137966380,10260,10260,10260,10260,0
20231205,154000,137966380,10260,10260,10260,10260,0
20231205,153900,137966380,10260,10260,10260,10260,0
20231205,153800,137966380,10260,10260,10260,10260,0
20231205,153700,137966380,10260,10260,10260,10260,0
20231205,153600,137966380,10260,10260,10260,10260,0
20231205,153500,137966380,10260,10260,10260,10260,0
20231205,153400,137966380,10260,10260,10260,10260,0
20231205,153300,137966380,10260,10260,10260,10260,0
20231205,153200,137966380,10260,10260,10260,10260,0
20231205,153100,137966380,10260,10260,10260,10260,0
20231205,153000,137966380,10260,10260,10260,10260,192
20231205,152900,135996460,10260,10260,10260,10260,0
20231205,152800,135996460,10260,10260,10260,10260,0
20231205,152700,135996460,10260,10260,10260,10260,0
20231205,152600,135996460,10260,10260,10260,10260,0
20231205,152500,135996460,10260,10260,10260,10260,0
20231205,152400,135996460,10260,10260,10260,10260,0
20231205,152300,135996460,10260,10260,10260,10260,0
20231205,152200,135996460,10260,10260,10260,10260,0
20231205,152100,135996460,10260,10260,10260,10260,0
20231205,152000,135996460,10260,10260,10260,10260,0
20231205,151900,135996460,10260,10230,10260,10220,47
20231205,151800,135515930,10230,10230,10230,10230,4
20231205,151700,135475010,10230,10230,10230,10230,0
20231205,151600,135475010,10230,10230,10230,10230,20
20231205,151500,135270410,10230,10230,10230,10230,0
20231205,151400,135270410,10230,10230,10230,10230,0
20231205,151300,135270410,10230,10220,10230,10220,63
20231205,151200,134626540,10220,10220,10220,10220,2
20231205,151100,134606100,10200,10200,10200,10200,3
20231205,151000,134575500,10200,10190,10200,10190,61
20231205,150900,133953330,10200,10200,10200,10200,4
20231205,150800,133912530,10190,10200,10200,10190,6
20231205,150700,133851340,10200,10200,10200,10200,60
20231205,150600,133239340,10200,10200,10200,10200,102
20231205,150500,132198940,10200,10200,10200,10190,6
20231205,150400,132137760,10200,10210,10230,10200,554
20231205,150300,126483010,10210,10220,10220,10210,110
20231205,150200,125359690,10220,10220,10220,10220,7
20231205,150100,125288150,10230,10230,10230,10230,82
20231205,150000,124449290,10260,10260,10260,10260,0
20231205,145900,124449290,10260,10260,10260,10260,0
20231205,145800,124449290,10260,10260,10260,10260,0
20231205,145700,124449290,10260,10260,10260,10260,0
20231205,145600,124449290,10260,10260,10260,10260,0
20231205,145500,124449290,10260,10260,10260,10260,0
20231205,145400,124449290,10260,10260,10260,10260,0
20231205,145300,124449290,10260,10260,10260,10260,0
20231205,145200,124449290,10260,10260,10260,10260,0
20231205,145100,124449290,10260,10260,10260,10260,125
20231205,145000,123166790,10260,10260,10260,10260,0
20231205,144900,123166790,10260,10260,10260,10260,0
20231205,144800,123166790,10260,10260,10260,10260,50
20231205,144700,122653790,10270,10270,10270,10270,0
20231205,144600,122653790,10270,10270,10270,10270,50
20231205,144500,122140290,10270,10270,10270,10270,0
20231205,144400,122140290,10270,10270,10270,10270,0
20231205,144300,122140290,10270,10270,10270,10270,0
20231205,144200,122140290,10270,10270,10270,10270,0
20231205,144100,122140290,10270,10270,10270,10270,1
20231205,144000,122130020,10280,10280,10280,10280,0
20231205,143900,122130020,10280,10280,10280,10280,0
20231205,143800,122130020,10280,10280,10280,10280,0
20231205,143700,122130020,10280,10280,10280,10280,0
20231205,143600,122130020,10280,10280,10280,10280,0
20231205,143500,122130020,10280,10280,10280,10280,0
20231205,143400,122130020,10280,10280,10280,10280,0
20231205,143300,122130020,10280,10240,10280,10240,131
20231205,143200,120786050,10200,10200,10200,10200,3
20231205,143100,120755450,10210,10210,10210,10210,304
20231205,143000,117651610,10220,10220,10220,10220,11
20231205,142900,117539190,10210,10240,10240,10210,300
20231205,142800,114471000,10240,10240,10240,10240,1
20231205,142700,114460760,10230,10230,10230,10230,1133
20231205,142600,102870170,10240,10240,10240,10240,0
20231205,142500,102870170,10240,10240,10240,10240,0
20231205,142400,102870170,10240,10240,10240,10240,43
20231205,142300,102429850,10270,10270,10270,10270,0
20231205,142200,102429850,10270,10270,10270,10270,0
20231205,142100,102429850,10270,10270,10270,10270,2
20231205,142000,102409310,10240,10240,10240,10240,40
20231205,141900,101999710,10270,10270,10270,10270,1
20231205,141800,101989440,10250,10250,10250,10250,7
20231205,141700,101917690,10270,10270,10270,10270,1
20231205,141600,101907420,10250,10250,10250,10250,106
20231205,141500,100820920,10270,10270,10270,10270,0
20231205,141400,100820920,10270,10270,10270,10270,0
20231205,141300,100820920,10270,10270,10270,10270,0
20231205,141200,100820920,10270,10270,10270,10270,0
20231205,141100,100820920,10270,10270,10270,10270,0
20231205,141000,100820920,10270,10270,10270,10270,0
20231205,140900,100820920,10270,10270,10270,10270,0
20231205,140800,100820920,10270,10270,10270,10270,0
20231205,140700,100820920,10270,10270,10270,10270,0
20231205,140600,100820920,10270,10270,10270,10270,0
20231205,140500,100820920,10270,10270,10270,10270,0
20231205,140400,100820920,10270,10270,10270,10270,0
20231205,140300,100820920,10270,10270,10270,10270,0
20231205,140200,100820920,10270,10270,10270,10270,0
20231205,140100,100820920,10270,10270,10270,10270,0
20231205,140000,100820920,10270,10270,10270,10270,1
20231205,135900,100810650,10250,10260,10260,10250,50
20231205,135800,100297980,10270,10270,10270,10270,0
20231205,135700,100297980,10270,10270,10270,10270,2
20231205,135600,100277440,10270,10270,10270,10270,0
20231205,135500,100277440,10270,10270,10270,10270,0
20231205,135400,100277440,10270,10270,10270,10270,0
20231205,135300,100277440,10270,10270,10270,10270,1
20231205,135200,100267170,10270,10270,10270,10270,0
20231205,135100,100267170,10270,10270,10270,10270,0
20231205,135000,100267170,10270,10270,10270,10270,0
20231205,134900,100267170,10270,10270,10270,10260,107
20231205,134800,99168410,10270,10270,10270,10270,0
20231205,134700,99168410,10270,10270,10270,10270,1
20231205,134600,99158140,10260,10260,10260,10260,0
20231205,134500,99158140,10260,10260,10260,10260,0
20231205,134400,99158140,10260,10260,10260,10260,0
20231205,134300,99158140,10260,10260,10260,10260,10
20231205,134200,99055540,10270,10270,10270,10270,1
20231205,134100,99045270,10260,10260,10260,10260,3
20231205,134000,99014490,10260,10260,10260,10260,2
20231205,133900,98993970,10270,10270,10270,10270,0
20231205,133800,98993970,10270,10270,10270,10270,0
20231205,133700,98993970,10270,10270,10270,10270,0
20231205,133600,98993970,10270,10270,10270,10270,0
20231205,133500,98993970,10270,10270,10270,10270,0
20231205,133400,98993970,10270,10270,10270,10270,0
20231205,133300,98993970,10270,10260,10270,10260,4
20231205,133200,98952920,10280,10280,10280,10280,0
20231205,133100,98952920,10280,10280,10280,10280,0
20231205,133000,98952920,10280,10280,10280,10280,0
20231205,132900,98952920,10280,10280,10280,10280,2
20231205,132800,98932360,10280,10280,10280,10280,0
20231205,132700,98932360,10280,10280,10280,10280,0
20231205,132600,98932360,10280,10280,10280,10280,15
20231205,132500,98778160,10280,10280,10280,10280,0
20231205,132400,98778160,10280,10280,10280,10280,0
20231205,132300,98778160,10280,10280,10280,10280,0
20231205,132200,98778160,10280,10280,10280,10280,0
20231205,132100,98778160,10280,10280,10280,10280,0
20231205,132000,98778160,10280,10280,10280,10280,1
20231205,131900,98767880,10250,10250,10250,10250,220
20231205,131800,96512880,10280,10280,10280,10280,0
20231205,131700,96512880,10280,10280,10280,10280,0
20231205,131600,96512880,10280,10280,10280,10280,1
20231205,131500,96502600,10280,10280,10280,10280,0
20231205,131400,96502600,10280,10280,10280,10280,0
20231205,131300,96502600,10280,10280,10280,10280,0
20231205,131200,96502600,10280,10280,10280,10280,0
20231205,131100,96502600,10280,10280,10280,10280,0
20231205,131000,96502600,10280,10280,10280,10280,0
20231205,130900,96502600,10280,10280,10280,10280,0
20231205,130800,96502600,10280,10280,10280,10280,0
20231205,130700,96502600,10280,10280,10280,10280,0
20231205,130600,96502600,10280,10280,10280,10280,0
20231205,130500,96502600,10280,10280,10280,10280,0
20231205,130400,96502600,10280,10270,10280,10270,10
20231205,130300,96399890,10270,10280,10280,10270,2
20231205,130200,96379340,10270,10270,10270,10270,0
20231205,130100,96379340,10270,10300,10300,10270,656
20231205,130000,89628930,10300,10300,10300,10300,66
20231205,125900,88949130,10300,10300,10300,10300,0
20231205,125800,88949130,10300,10300,10300,10300,0
20231205,125700,88949130,10300,10300,10300,10300,0
20231205,125600,88949130,10300,10300,10300,10300,0
20231205,125500,88949130,10300,10300,10300,10300,0
20231205,125400,88949130,10300,10300,10300,10300,0
20231205,125300,88949130,10300,10300,10300,10300,0
20231205,125200,88949130,10300,10300,10300,10300,1
20231205,125100,88938830,10290,10290,10290,10290,2
20231205,125000,88918250,10300,10300,10300,10300,0
20231205,124900,88918250,10300,10300,10300,10300,0
20231205,124800,88918250,10300,10300,10300,10300,0
20231205,124700,88918250,10300,10300,10300,10300,32
20231205,124600,88588650,10300,10300,10300,10300,3
20231205,124500,88557750,10290,10290,10290,10290,41
20231205,124400,88135860,10280,10280,10280,10280,45
20231205,124300,87673260,10280,10280,10280,10280,2
20231205,124200,87652700,10270,10270,10270,10270,2
20231205,124100,87632160,10270,10270,10270,10270,224
20231205,124000,85331680,10270,10270,10270,10270,1
20231205,123900,85321410,10270,10270,10270,10270,0
20231205,123800,85321410,10270,10270,10270,10270,0
20231205,123700,85321410,10270,10270,10270,10270,0
20231205,123600,85321410,10270,10270,10270,10270,30
20231205,123500,85013310,10270,10270,10270,10270,0
20231205,123400,85013310,10270,10270,10270,10270,0
20231205,123300,85013310,10270,10270,10270,10270,0
20231205,123200,85013310,10270,10270,10270,10270,0
20231205,123100,85013310,10270,10270,10270,10270,0
20231205,123000,85013310,10270,10270,10270,10270,0
20231205,122900,85013310,10270,10270,10270,10270,0
20231205,122800,85013310,10270,10270,10270,10270,0
20231205,122700,85013310,10270,10270,10270,10270,0
20231205,122600,85013310,10270,10270,10270,10270,0
20231205,122500,85013310,10270,10270,10270,10270,0
20231205,122400,85013310,10270,10270,10270,10270,0
20231205,122300,85013310,10270,10270,10270,10270,0
20231205,122200,85013310,10270,10270,10270,10270,1
20231205,122100,85003040,10240,10260,10270,10240,53
20231205,122000,84459920,10270,10270,10270,10270,1
20231205,121900,84449650,10270,10270,10270,10270,100
20231205,121800,83422650,10270,10270,10270,10270,0
20231205,121700,83422650,10270,10260,10270,10260,3
20231205,121600,83391860,10260,10260,10260,10260,0
20231205,121500,83391860,10260,10260,10260,10260,0
20231205,121400,83391860,10260,10260,10260,10260,5
20231205,121300,83340560,10260,10260,10260,10260,0
20231205,121200,83340560,10260,10260,10260,10260,0
20231205,121100,83340560,10260,10260,10260,10260,0
20231205,121000,83340560,10260,10260,10260,10260,2
20231205,120900,83320040,10260,10260,10260,10260,0
20231205,120800,83320040,10260,10260,10260,10260,0
20231205,120700,83320040,10260,10260,10260,10260,0
20231205,120600,83320040,10260,10260,10260,10260,0
20231205,120500,83320040,10260,10260,10260,10260,0
20231205,120400,83320040,10260,10260,10260,10260,24
20231205,120300,83073800,10270,10270,10270,10270,0
20231205,120200,83073800,10270,10270,10270,10270,0
20231205,120100,83073800,10270,10270,10270,10270,0
20231205,120000,83073800,10270,10270,10270,10270,0
20231205,115900,83073800,10270,10270,10270,10270,0
20231205,115800,83073800,10270,10270,10270,10270,0
20231205,115700,83073800,10270,10270,10270,10270,0
20231205,115600,83073800,10270,10270,10270,10270,0
20231205,115500,83073800,10270,10260,10270,10230,51
20231205,115400,82551160,10280,10280,10280,10280,0
20231205,115300,82551160,10280,10280,10280,10280,0
20231205,115200,82551160,10280,10280,10280,10280,0
20231205,115100,82551160,10280,10280,10280,10280,0
20231205,115000,82551160,10280,10280,10280,10280,0
20231205,114900,82551160,10280,10280,10280,10280,0
20231205,114800,82551160,10280,10280,10280,10280,0
20231205,114700,82551160,10280,10280,10280,10280,0
20231205,114600,82551160,10280,10280,10280,10280,1
20231205,114500,82540880,10280,10280,10280,10280,0
20231205,114400,82540880,10280,10280,10280,10280,0
20231205,114300,82540880,10280,10280,10280,10280,0
20231205,114200,82540880,10280,10280,10280,10280,0
20231205,114100,82540880,10280,10280,10280,10280,0
20231205,114000,82540880,10280,10280,10280,10280,0
20231205,113900,82540880,10280,10280,10280,10280,0
20231205,113800,82540880,10280,10280,10280,10280,1
20231205,113700,82530600,10260,10260,10260,10260,0
20231205,113600,82530600,10260,10270,10270,10260,100
20231205,113500,81504580,10280,10280,10280,10280,0
20231205,113400,81504580,10280,10280,10280,10280,1
20231205,113300,81494300,10280,10280,10280,10280,0
20231205,113200,81494300,10280,10280,10280,10280,2
20231205,113100,81473740,10290,10290,10290,10290,0
20231205,113000,81473740,10290,10290,10290,10290,2
20231205,112900,81453160,10290,10230,10290,10230,201
20231205,112800,79396870,10290,10240,10290,10240,9
20231205,112700,79304620,10240,10300,10300,10240,1209
20231205,112600,66921970,10300,10300,10300,10300,2
20231205,112500,66901370,10290,10290,10290,10290,38
20231205,112400,66510350,10290,10290,10290,10290,3
20231205,112300,66479480,10290,10290,10290,10290,0
20231205,112200,66479480,10290,10290,10290,10290,0
20231205,112100,66479480,10290,10290,10290,10290,0
20231205,112000,66479480,10290,10290,10290,10290,0
20231205,111900,66479480,10290,10280,10290,10280,4
20231205,111800,66438340,10290,10290,10290,10290,11
20231205,111700,66325150,10290,10290,10290,10290,0
20231205,111600,66325150,10290,10290,10290,10290,1
20231205,111500,66314860,10290,10290,10290,10290,1
20231205,111400,66304570,10290,10290,10290,10290,0
20231205,111300,66304570,10290,10290,10290,10290,0
20231205,111200,66304570,10290,10290,10290,10290,0
20231205,111100,66304570,10290,10290,10290,10290,0
20231205,111000,66304570,10290,10280,10290,10280,5
20231205,110900,66253160,10280,10280,10280,10280,1
20231205,110800,66242880,10280,10270,10280,10270,3
20231205,110700,66212060,10280,10280,10280,10280,0
20231205,110600,66212060,10280,10280,10280,10280,0
20231205,110500,66212060,10280,10290,10290,10280,7
20231205,110400,66140080,10300,10300,10300,10300,0
20231205,110300,66140080,10300,10300,10300,10300,0
20231205,110200,66140080,10300,10300,10300,10300,1
20231205,110100,66129780,10300,10300,10300,10300,0
20231205,110000,66129780,10300,10300,10300,10300,0
20231205,105900,66129780,10300,10300,10300,10300,0
20231205,105800,66129780,10300,10300,10300,10300,0
20231205,105700,66129780,10300,10300,10300,10300,0
20231205,105600,66129780,10300,10300,10300,10300,0
20231205,105500,66129780,10300,10300,10300,10300,0
20231205,105400,66129780,10300,10300,10300,10300,0
20231205,105300,66129780,10300,10300,10300,10300,0
20231205,105200,66129780,10300,10300,10300,10300,0
20231205,105100,66129780,10300,10290,10300,10290,7
20231205,105000,66057730,10300,10300,10300,10300,0
20231205,104900,66057730,10300,10300,10300,10300,0
20231205,104800,66057730,10300,10300,10300,10300,1
20231205,104700,66047430,10300,10300,10300,10300,0
20231205,104600,66047430,10300,10300,10300,10300,0
20231205,104500,66047430,10300,10300,10300,10300,0
20231205,104400,66047430,10300,10300,10300,10300,1
20231205,104300,66037130,10300,10300,10300,10300,0
20231205,104200,66037130,10300,10300,10300,10300,10
20231205,104100,65934130,10300,10310,10310,10300,13
20231205,104000,65800120,10300,10300,10300,10300,203
20231205,103900,63709220,10300,10300,10300,10300,0
20231205,103800,63709220,10300,10300,10300,10300,0
20231205,103700,63709220,10300,10300,10300,10300,0
20231205,103600,63709220,10300,10300,10300,10300,2
20231205,103500,63688620,10300,10300,10300,10300,0
20231205,103400,63688620,10300,10300,10300,10300,0
20231205,103300,63688620,10300,10300,10300,10300,0
20231205,103200,63688620,10300,10300,10300,10300,1
20231205,103100,63678320,10280,10280,10280,10280,1
20231205,103000,63668040,10300,10300,10300,10300,0
20231205,102900,63668040,10300,10300,10300,10300,0
20231205,102800,63668040,10300,10290,10300,10290,151
20231205,102700,62114240,10290,10290,10290,10290,70
20231205,102600,61393940,10290,10290,10290,10290,0
20231205,102500,61393940,10290,10290,10290,10290,0
20231205,102400,61393940,10290,10290,10290,10290,0
20231205,102300,61393940,10290,10290,10290,10290,0
20231205,102200,61393940,10290,10290,10290,10290,0
20231205,102100,61393940,10290,10290,10290,10290,0
20231205,102000,61393940,10290,10290,10290,10290,0
20231205,101900,61393940,10290,10290,10290,10290,1
20231205,101800,61383650,10280,10280,10280,10280,300
20231205,101700,58299650,10280,10280,10280,10280,0
20231205,101600,58299650,10280,10280,10280,10280,0
20231205,101500,58299650,10280,10280,10280,10280,0
20231205,101400,58299650,10280,10280,10280,10280,0
20231205,101300,58299650,10280,10280,10280,10280,0
20231205,101200,58299650,10280,10280,10280,10280,0
20231205,101100,58299650,10280,10280,10280,10280,0
20231205,101000,58299650,10280,10270,10280,10270,2
20231205,100900,58279100,10270,10270,10270,10270,0
20231205,100800,58279100,10270,10270,10270,10270,0
20231205,100700,58279100,10270,10270,10270,10270,0
20231205,100600,58279100,10270,10270,10270,10270,0
20231205,100500,58279100,10270,10270,10270,10270,2000
20231205,100400,37739100,10270,10270,10270,10270,28
20231205,100300,37451540,10270,10270,10270,10270,0
20231205,100200,37451540,10270,10270,10270,10270,0
20231205,100100,37451540,10270,10270,10270,10270,0
20231205,100000,37451540,10270,10270,10270,10270,0
20231205,095900,37451540,10270,10270,10270,10270,0
20231205,095800,37451540,10270,10230,10270,10230,4
20231205,095700,37410540,10270,10270,10270,10270,1
20231205,095600,37400270,10260,10260,10260,10260,100
20231205,095500,36374270,10260,10260,10260,10260,0
20231205,095400,36374270,10260,10260,10260,10260,1
20231205,095300,36364010,10260,10260,10260,10260,0
20231205,095200,36364010,10260,10260,10260,10260,1
20231205,095100,36353750,10260,10260,10260,10260,0
20231205,095000,36353750,10260,10260,10260,10260,0
20231205,094900,36353750,10260,10260,10260,10260,0
20231205,094800,36353750,10260,10240,10260,10220,31
20231205,094700,36036700,10230,10230,10230,10230,5
20231205,094600,35985550,10250,10250,10260,10250,49
20231205,094500,35483290,10250,10250,10250,10250,2
20231205,094400,35462790,10260,10230,10260,10230,156
20231205,094300,33865490,10260,10260,10260,10260,0
20231205,094200,33865490,10260,10260,10260,10260,0
20231205,094100,33865490,10260,10260,10260,10260,0
20231205,094000,33865490,10260,10250,10260,10250,302
20231205,093900,30769980,10250,10250,10250,10250,2
20231205,093800,30749480,10250,10250,10250,10250,0
20231205,093700,30749480,10250,10250,10250,10250,50
20231205,093600,30236980,10250,10250,10250,10250,1
20231205,093500,30226730,10230,10250,10250,10230,205
20231205,093400,28128170,10250,10250,10250,10250,8
20231205,093300,28046170,10250,10250,10250,10250,2
20231205,093200,28025670,10240,10240,10240,10240,3
20231205,093100,27994950,10260,10230,10260,10230,4
20231205,093000,27953950,10240,10240,10240,10240,203
20231205,092900,25875230,10260,10240,10260,10240,13
20231205,092800,25742070,10240,10260,10260,10240,3
20231205,092700,25711310,10250,10250,10250,10250,2
20231205,092600,25690810,10260,10260,10260,10260,2
20231205,092500,25670290,10260,10260,10260,10260,4
20231205,092400,25629250,10300,10300,10300,10300,0
20231205,092300,25629250,10300,10300,10300,10300,0
20231205,092200,25629250,10300,10300,10300,10300,0
20231205,092100,25629250,10300,10300,10300,10300,0
20231205,092000,25629250,10300,10300,10300,10300,99
20231205,091900,24609550,10300,10290,10300,10290,3
20231205,091800,24578660,10300,10300,10300,10300,0
20231205,091700,24578660,10300,10300,10300,10300,0
20231205,091600,24578660,10300,10300,10300,10300,0
20231205,091500,24578660,10300,10300,10300,10300,0
20231205,091400,24578660,10300,10300,10300,10300,5
20231205,091300,24527160,10300,10300,10300,10300,0
20231205,091200,24527160,10300,10280,10300,10280,144
20231205,091100,23045210,10290,10220,10290,10200,501
20231205,091000,17933440,10340,10340,10340,10340,0
20231205,090900,17933440,10340,10220,10340,10210,501
20231205,090800,12816490,10370,10230,10370,10210,737
20231205,090700,5278090,10240,10280,10280,10240,51
20231205,090600,4755510,10300,10300,10300,10300,100
20231205,090500,3725510,10380,10350,10390,10350,61
20231205,090400,3092640,10310,10410,10410,10310,228
20231205,090300,721960,10430,10430,10430,10430,0
20231205,090200,721960,10430,10430,10430,10430,1
20231205,090100,711530,10360,10360,10360,10360,3
20231205,090000,680450,10380,10480,10480,10380,65