stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192500,267706920,10240,10240,10240,10240,981
20231206,192400,267706920,10240,10240,10240,10240,0
20231206,192300,267706920,10240,10240,10240,10240,0
20231206,192200,267706920,10240,10240,10240,10240,0
20231206,192100,267706920,10240,10240,10240,10240,0
20231206,192000,267706920,10240,10240,10240,10240,0
20231206,191900,267706920,10240,10240,10240,10240,0
20231206,191800,267706920,10240,10240,10240,10240,0
20231206,191700,267706920,10240,10240,10240,10240,0
20231206,191600,267706920,10240,10240,10240,10240,0
20231206,191500,267706920,10240,10240,10240,10240,0
20231206,191400,267706920,10240,10240,10240,10240,0
20231206,191300,267706920,10240,10240,10240,10240,0
20231206,191200,267706920,10240,10240,10240,10240,0
20231206,191100,267706920,10240,10240,10240,10240,0
20231206,191000,267706920,10240,10240,10240,10240,0
20231206,190900,267706920,10240,10240,10240,10240,0
20231206,190800,267706920,10240,10240,10240,10240,0
20231206,190700,267706920,10240,10240,10240,10240,0
20231206,190600,267706920,10240,10240,10240,10240,0
20231206,190500,267706920,10240,10240,10240,10240,0
20231206,190400,267706920,10240,10240,10240,10240,0
20231206,190300,267706920,10240,10240,10240,10240,0
20231206,190200,267706920,10240,10240,10240,10240,0
20231206,190100,267706920,10240,10240,10240,10240,0
20231206,190000,267706920,10240,10240,10240,10240,0
20231206,185900,267706920,10240,10240,10240,10240,0
20231206,185800,267706920,10240,10240,10240,10240,0
20231206,185700,267706920,10240,10240,10240,10240,0
20231206,185600,267706920,10240,10240,10240,10240,0
20231206,185500,267706920,10240,10240,10240,10240,981
20231206,185400,267706920,10240,10240,10240,10240,0
20231206,185300,267706920,10240,10240,10240,10240,0
20231206,185200,267706920,10240,10240,10240,10240,0
20231206,185100,267706920,10240,10240,10240,10240,0
20231206,185000,267706920,10240,10240,10240,10240,0
20231206,184900,267706920,10240,10240,10240,10240,0
20231206,184800,267706920,10240,10240,10240,10240,0
20231206,184700,267706920,10240,10240,10240,10240,0
20231206,184600,267706920,10240,10240,10240,10240,0
20231206,184500,267706920,10240,10240,10240,10240,0
20231206,184400,267706920,10240,10240,10240,10240,0
20231206,184300,267706920,10240,10240,10240,10240,0
20231206,184200,267706920,10240,10240,10240,10240,0
20231206,184100,267706920,10240,10240,10240,10240,0
20231206,184000,267706920,10240,10240,10240,10240,0
20231206,183900,267706920,10240,10240,10240,10240,0
20231206,183800,267706920,10240,10240,10240,10240,0
20231206,183700,267706920,10240,10240,10240,10240,0
20231206,183600,267706920,10240,10240,10240,10240,0
20231206,183500,267706920,10240,10240,10240,10240,0
20231206,183400,267706920,10240,10240,10240,10240,0
20231206,183300,267706920,10240,10240,10240,10240,0
20231206,183200,267706920,10240,10240,10240,10240,0
20231206,183100,267706920,10240,10240,10240,10240,0
20231206,183000,267706920,10240,10240,10240,10240,0
20231206,182900,267706920,10240,10240,10240,10240,0
20231206,182800,267706920,10240,10240,10240,10240,0
20231206,182700,267706920,10240,10240,10240,10240,0
20231206,182600,267706920,10240,10240,10240,10240,0
20231206,182500,267706920,10240,10240,10240,10240,981
20231206,182400,267706920,10240,10240,10240,10240,0
20231206,182300,267706920,10240,10240,10240,10240,0
20231206,182200,267706920,10240,10240,10240,10240,0
20231206,182100,267706920,10240,10240,10240,10240,0
20231206,182000,267706920,10240,10240,10240,10240,0
20231206,181900,267706920,10240,10240,10240,10240,0
20231206,181800,267706920,10240,10240,10240,10240,0
20231206,181700,267706920,10240,10240,10240,10240,0
20231206,181600,267706920,10240,10240,10240,10240,0
20231206,181500,267706920,10240,10240,10240,10240,0
20231206,181400,267706920,10240,10240,10240,10240,0
20231206,181300,267706920,10240,10240,10240,10240,0
20231206,181200,267706920,10240,10240,10240,10240,0
20231206,181100,267706920,10240,10240,10240,10240,0
20231206,181000,267706920,10240,10240,10240,10240,0
20231206,180900,267706920,10240,10240,10240,10240,0
20231206,180800,267706920,10240,10240,10240,10240,0
20231206,180700,267706920,10240,10240,10240,10240,0
20231206,180600,267706920,10240,10240,10240,10240,0
20231206,180500,267706920,10240,10240,10240,10240,0
20231206,180400,267706920,10240,10240,10240,10240,0
20231206,180300,267706920,10240,10240,10240,10240,0
20231206,180200,267706920,10240,10240,10240,10240,0
20231206,180100,267706920,10240,10240,10240,10240,0
20231206,180000,267706920,10240,10240,10240,10240,0
20231206,175900,267706920,10240,10240,10240,10240,0
20231206,175800,267706920,10240,10240,10240,10240,0
20231206,175700,267706920,10240,10240,10240,10240,0
20231206,175600,267706920,10240,10240,10240,10240,0
20231206,175500,267706920,10240,10240,10240,10240,981
20231206,175400,267706920,10240,10240,10240,10240,0
20231206,175300,267706920,10240,10240,10240,10240,0
20231206,175200,267706920,10240,10240,10240,10240,0
20231206,175100,267706920,10240,10240,10240,10240,0
20231206,175000,267706920,10240,10240,10240,10240,0
20231206,174900,267706920,10240,10240,10240,10240,0
20231206,174800,267706920,10240,10240,10240,10240,0
20231206,174700,267706920,10240,10240,10240,10240,0
20231206,174600,267706920,10240,10240,10240,10240,0
20231206,174500,267706920,10240,10240,10240,10240,0
20231206,174400,267706920,10240,10240,10240,10240,0
20231206,174300,267706920,10240,10240,10240,10240,0
20231206,174200,267706920,10240,10240,10240,10240,0
20231206,174100,267706920,10240,10240,10240,10240,0
20231206,174000,267706920,10240,10240,10240,10240,0
20231206,173900,267706920,10240,10240,10240,10240,0
20231206,173800,267706920,10240,10240,10240,10240,0
20231206,173700,267706920,10240,10240,10240,10240,0
20231206,173600,267706920,10240,10240,10240,10240,0
20231206,173500,267706920,10240,10240,10240,10240,0
20231206,173400,267706920,10240,10240,10240,10240,0
20231206,173300,267706920,10240,10240,10240,10240,0
20231206,173200,267706920,10240,10240,10240,10240,0
20231206,173100,267706920,10240,10240,10240,10240,0
20231206,173000,267706920,10240,10240,10240,10240,0
20231206,172900,267706920,10240,10240,10240,10240,0
20231206,172800,267706920,10240,10240,10240,10240,0
20231206,172700,267706920,10240,10240,10240,10240,0
20231206,172600,267706920,10240,10240,10240,10240,0
20231206,172500,267706920,10240,10240,10240,10240,981
20231206,172400,267706920,10240,10240,10240,10240,0
20231206,172300,267706920,10240,10240,10240,10240,0
20231206,172200,267706920,10240,10240,10240,10240,0
20231206,172100,267706920,10240,10240,10240,10240,0
20231206,172000,267706920,10240,10240,10240,10240,0
20231206,171900,267706920,10240,10240,10240,10240,0
20231206,171800,267706920,10240,10240,10240,10240,0
20231206,171700,267706920,10240,10240,10240,10240,0
20231206,171600,267706920,10240,10240,10240,10240,0
20231206,171500,267706920,10240,10240,10240,10240,0
20231206,171400,267706920,10240,10240,10240,10240,0
20231206,171300,267706920,10240,10240,10240,10240,0
20231206,171200,267706920,10240,10240,10240,10240,0
20231206,171100,267706920,10240,10240,10240,10240,0
20231206,171000,267706920,10240,10240,10240,10240,0
20231206,170900,267706920,10240,10240,10240,10240,0
20231206,170800,267706920,10240,10240,10240,10240,0
20231206,170700,267706920,10240,10240,10240,10240,0
20231206,170600,267706920,10240,10240,10240,10240,0
20231206,170500,267706920,10240,10240,10240,10240,0
20231206,170400,267706920,10240,10240,10240,10240,0
20231206,170300,267706920,10240,10240,10240,10240,0
20231206,170200,267706920,10240,10240,10240,10240,0
20231206,170100,267706920,10240,10240,10240,10240,0
20231206,170000,267706920,10240,10240,10240,10240,0
20231206,165900,267706920,10240,10240,10240,10240,0
20231206,165800,267706920,10240,10240,10240,10240,0
20231206,165700,267706920,10240,10240,10240,10240,0
20231206,165600,267706920,10240,10240,10240,10240,0
20231206,165500,267706920,10240,10240,10240,10240,981
20231206,165400,267706920,10240,10240,10240,10240,0
20231206,165300,267706920,10240,10240,10240,10240,0
20231206,165200,267706920,10240,10240,10240,10240,0
20231206,165100,267706920,10240,10240,10240,10240,0
20231206,165000,267706920,10240,10240,10240,10240,0
20231206,164900,267706920,10240,10240,10240,10240,0
20231206,164800,267706920,10240,10240,10240,10240,0
20231206,164700,267706920,10240,10240,10240,10240,0
20231206,164600,267706920,10240,10240,10240,10240,0
20231206,164500,267706920,10240,10240,10240,10240,0
20231206,164400,267706920,10240,10240,10240,10240,0
20231206,164300,267706920,10240,10240,10240,10240,0
20231206,164200,267706920,10240,10240,10240,10240,0
20231206,164100,267706920,10240,10240,10240,10240,0
20231206,164000,267706920,10240,10240,10240,10240,0
20231206,163900,267706920,10240,10240,10240,10240,0
20231206,163800,267706920,10240,10240,10240,10240,0
20231206,163700,267706920,10240,10240,10240,10240,0
20231206,163600,267706920,10240,10240,10240,10240,0
20231206,163500,267706920,10240,10240,10240,10240,0
20231206,163400,267706920,10240,10240,10240,10240,0
20231206,163300,267706920,10240,10240,10240,10240,0
20231206,163200,267706920,10240,10240,10240,10240,0
20231206,163100,267706920,10240,10240,10240,10240,0
20231206,163000,267706920,10240,10240,10240,10240,0
20231206,162900,267706920,10240,10240,10240,10240,0
20231206,162800,267706920,10240,10240,10240,10240,0
20231206,162700,267706920,10240,10240,10240,10240,0
20231206,162600,267706920,10240,10240,10240,10240,0
20231206,162500,267706920,10240,10240,10240,10240,981
20231206,162400,267706920,10240,10240,10240,10240,0
20231206,162300,267706920,10240,10240,10240,10240,0
20231206,162200,267706920,10240,10240,10240,10240,0
20231206,162100,267706920,10240,10240,10240,10240,0
20231206,162000,267706920,10240,10240,10240,10240,0
20231206,161900,267706920,10240,10240,10240,10240,0
20231206,161800,267706920,10240,10240,10240,10240,0
20231206,161700,267706920,10240,10240,10240,10240,0
20231206,161600,267706920,10240,10240,10240,10240,0
20231206,161500,267706920,10240,10240,10240,10240,0
20231206,161400,267706920,10240,10240,10240,10240,0
20231206,161300,267706920,10240,10240,10240,10240,0
20231206,161200,267706920,10240,10240,10240,10240,0
20231206,161100,267706920,10240,10240,10240,10240,0
20231206,161000,267706920,10240,10240,10240,10240,0
20231206,160900,267706920,10240,10240,10240,10240,0
20231206,160800,267706920,10240,10240,10240,10240,0
20231206,160700,267706920,10240,10240,10240,10240,0
20231206,160600,267706920,10240,10240,10240,10240,0
20231206,160500,267706920,10240,10240,10240,10240,0
20231206,160400,267706920,10240,10240,10240,10240,0
20231206,160300,267706920,10240,10240,10240,10240,0
20231206,160200,267706920,10240,10240,10240,10240,0
20231206,160100,267706920,10240,10240,10240,10240,0
20231206,160000,267706920,10240,10240,10240,10240,0
20231206,155900,267706920,10240,10240,10240,10240,0
20231206,155800,267706920,10240,10240,10240,10240,0
20231206,155700,267706920,10240,10240,10240,10240,0
20231206,155600,267706920,10240,10240,10240,10240,0
20231206,155500,267706920,10240,10240,10240,10240,981
20231206,155400,267706920,10240,10240,10240,10240,0
20231206,155300,267706920,10240,10240,10240,10240,0
20231206,155200,267706920,10240,10240,10240,10240,0
20231206,155100,267706920,10240,10240,10240,10240,0
20231206,155000,267706920,10240,10240,10240,10240,0
20231206,154900,267706920,10240,10240,10240,10240,0
20231206,154800,267706920,10240,10240,10240,10240,0
20231206,154700,267706920,10240,10240,10240,10240,0
20231206,154600,267706920,10240,10240,10240,10240,0
20231206,154500,267706920,10240,10240,10240,10240,0
20231206,154400,267706920,10240,10240,10240,10240,0
20231206,154300,267706920,10240,10240,10240,10240,0
20231206,154200,267706920,10240,10240,10240,10240,0
20231206,154100,267706920,10240,10240,10240,10240,0
20231206,154000,267706920,10240,10240,10240,10240,0
20231206,153900,267706920,10240,10240,10240,10240,0
20231206,153800,267706920,10240,10240,10240,10240,0
20231206,153700,267706920,10240,10240,10240,10240,0
20231206,153600,267706920,10240,10240,10240,10240,0
20231206,153500,267706920,10240,10240,10240,10240,0
20231206,153400,267706920,10240,10240,10240,10240,0
20231206,153300,267706920,10240,10240,10240,10240,0
20231206,153200,267706920,10240,10240,10240,10240,0
20231206,153100,267706920,10240,10240,10240,10240,0
20231206,153000,267706920,10240,10240,10240,10240,981
20231206,152900,257661480,10350,10350,10350,10350,0
20231206,152800,257661480,10350,10350,10350,10350,0
20231206,152700,257661480,10350,10350,10350,10350,0
20231206,152600,257661480,10350,10350,10350,10350,0
20231206,152500,257661480,10350,10350,10350,10350,0
20231206,152400,257661480,10350,10350,10350,10350,0
20231206,152300,257661480,10350,10350,10350,10350,0
20231206,152200,257661480,10350,10350,10350,10350,0
20231206,152100,257661480,10350,10350,10350,10350,0
20231206,152000,257661480,10350,10350,10350,10350,0
20231206,151900,257661480,10350,10320,10350,10320,29
20231206,151800,257362170,10320,10320,10320,10320,1
20231206,151700,257351850,10320,10320,10320,10320,0
20231206,151600,257351850,10320,10260,10320,10260,2
20231206,151500,257331270,10270,10270,10270,10270,2
20231206,151400,257310730,10320,10320,10320,10320,0
20231206,151300,257310730,10320,10320,10320,10320,0
20231206,151200,257310730,10320,10320,10320,10320,1
20231206,151100,257300410,10260,10260,10260,10260,318
20231206,151000,254037730,10260,10270,10270,10260,224
20231206,150900,251738140,10320,10320,10320,10320,0
20231206,150800,251738140,10320,10320,10320,10320,0
20231206,150700,251738140,10320,10320,10320,10320,0
20231206,150600,251738140,10320,10320,10320,10320,0
20231206,150500,251738140,10320,10320,10320,10320,0
20231206,150400,251738140,10320,10320,10320,10320,20
20231206,150300,251531740,10340,10340,10340,10340,0
20231206,150200,251531740,10340,10340,10340,10340,0
20231206,150100,251531740,10340,10340,10340,10340,0
20231206,150000,251531740,10340,10340,10340,10340,0
20231206,145900,251531740,10340,10340,10340,10340,0
20231206,145800,251531740,10340,10340,10340,10340,0
20231206,145700,251531740,10340,10340,10340,10340,0
20231206,145600,251531740,10340,10340,10340,10340,1
20231206,145500,251521400,10260,10260,10260,10260,0
20231206,145400,251521400,10260,10290,10290,10260,1600
20231206,145300,235081130,10280,10300,10300,10280,535
20231206,145200,229575760,10350,10350,10350,10280,1525
20231206,145100,213883470,10360,10360,10360,10360,2
20231206,145000,213862750,10350,10350,10350,10350,0
20231206,144900,213862750,10350,10350,10350,10350,0
20231206,144800,213862750,10350,10350,10350,10350,2
20231206,144700,213842050,10370,10370,10370,10370,0
20231206,144600,213842050,10370,10370,10370,10370,0
20231206,144500,213842050,10370,10370,10370,10370,0
20231206,144400,213842050,10370,10370,10370,10370,0
20231206,144300,213842050,10370,10370,10370,10370,0
20231206,144200,213842050,10370,10370,10370,10370,0
20231206,144100,213842050,10370,10370,10370,10370,1
20231206,144000,213831680,10350,10350,10350,10350,0
20231206,143900,213831680,10350,10350,10350,10350,32
20231206,143800,213500480,10360,10360,10360,10360,66
20231206,143700,212816720,10370,10370,10370,10370,0
20231206,143600,212816720,10370,10370,10370,10370,0
20231206,143500,212816720,10370,10370,10370,10370,0
20231206,143400,212816720,10370,10370,10370,10370,0
20231206,143300,212816720,10370,10370,10370,10370,0
20231206,143200,212816720,10370,10370,10370,10370,5
20231206,143100,212764870,10370,10370,10370,10370,0
20231206,143000,212764870,10370,10370,10370,10370,0
20231206,142900,212764870,10370,10370,10370,10370,8
20231206,142800,212681910,10360,10360,10360,10360,0
20231206,142700,212681910,10360,10360,10360,10360,0
20231206,142600,212681910,10360,10360,10360,10360,0
20231206,142500,212681910,10360,10360,10360,10360,0
20231206,142400,212681910,10360,10360,10360,10360,0
20231206,142300,212681910,10360,10360,10360,10360,0
20231206,142200,212681910,10360,10360,10360,10360,7
20231206,142100,212609390,10360,10360,10360,10360,0
20231206,142000,212609390,10360,10360,10360,10360,0
20231206,141900,212609390,10360,10360,10360,10360,0
20231206,141800,212609390,10360,10360,10360,10360,0
20231206,141700,212609390,10360,10360,10360,10360,0
20231206,141600,212609390,10360,10360,10360,10360,0
20231206,141500,212609390,10360,10360,10360,10360,0
20231206,141400,212609390,10360,10360,10360,10360,0
20231206,141300,212609390,10360,10360,10360,10360,40
20231206,141200,212194990,10370,10370,10370,10370,0
20231206,141100,212194990,10370,10370,10370,10370,10
20231206,141000,212091290,10370,10370,10370,10370,0
20231206,140900,212091290,10370,10370,10370,10370,0
20231206,140800,212091290,10370,10370,10370,10370,0
20231206,140700,212091290,10370,10370,10370,10370,0
20231206,140600,212091290,10370,10370,10370,10370,0
20231206,140500,212091290,10370,10370,10370,10370,0
20231206,140400,212091290,10370,10370,10370,10370,10
20231206,140300,211987590,10370,10380,10380,10370,76
20231206,140200,211199450,10380,10380,10380,10380,0
20231206,140100,211199450,10380,10380,10380,10380,0
20231206,140000,211199450,10380,10380,10380,10380,0
20231206,135900,211199450,10380,10380,10380,10380,1
20231206,135800,211189070,10380,10380,10380,10380,7
20231206,135700,211116410,10390,10360,10390,10360,21
20231206,135600,210898820,10360,10360,10360,10360,84
20231206,135500,210028580,10350,10350,10350,10350,0
20231206,135400,210028580,10350,10350,10350,10350,137
20231206,135300,208610630,10370,10390,10390,10360,6
20231206,135200,208548430,10380,10380,10380,10380,0
20231206,135100,208548430,10380,10390,10390,10380,3
20231206,135000,208517270,10390,10390,10390,10390,1
20231206,134900,208506880,10350,10400,10400,10350,141
20231206,134800,207047090,10400,10400,10400,10400,2
20231206,134700,207026290,10400,10400,10400,10400,0
20231206,134600,207026290,10400,10420,10420,10400,6
20231206,134500,206963870,10400,10400,10400,10400,5
20231206,134400,206911870,10400,10400,10400,10400,1
20231206,134300,206901470,10420,10420,10420,10420,1
20231206,134200,206891050,10410,10420,10420,10410,17
20231206,134100,206714070,10420,10420,10420,10420,0
20231206,134000,206714070,10420,10420,10420,10420,0
20231206,133900,206714070,10420,10420,10420,10420,1
20231206,133800,206703650,10430,10430,10430,10430,0
20231206,133700,206703650,10430,10430,10430,10430,0
20231206,133600,206703650,10430,10430,10430,10430,0
20231206,133500,206703650,10430,10430,10430,10430,0
20231206,133400,206703650,10430,10430,10430,10430,1
20231206,133300,206693220,10410,10410,10410,10410,20
20231206,133200,206485020,10430,10430,10430,10430,0
20231206,133100,206485020,10430,10430,10430,10430,0
20231206,133000,206485020,10430,10430,10430,10430,0
20231206,132900,206485020,10430,10430,10430,10430,1
20231206,132800,206474590,10430,10430,10430,10430,0
20231206,132700,206474590,10430,10430,10430,10430,0
20231206,132600,206474590,10430,10430,10430,10430,0
20231206,132500,206474590,10430,10430,10430,10430,0
20231206,132400,206474590,10430,10430,10430,10430,1
20231206,132300,206464160,10400,10400,10400,10400,0
20231206,132200,206464160,10400,10400,10400,10400,0
20231206,132100,206464160,10400,10400,10400,10400,0
20231206,132000,206464160,10400,10400,10400,10400,121
20231206,131900,205205760,10410,10410,10410,10410,0
20231206,131800,205205760,10410,10410,10410,10410,0
20231206,131700,205205760,10410,10410,10410,10410,1
20231206,131600,205195350,10430,10430,10430,10430,0
20231206,131500,205195350,10430,10430,10430,10430,0
20231206,131400,205195350,10430,10430,10430,10430,0
20231206,131300,205195350,10430,10430,10430,10430,0
20231206,131200,205195350,10430,10430,10430,10430,0
20231206,131100,205195350,10430,10430,10430,10430,0
20231206,131000,205195350,10430,10430,10430,10430,0
20231206,130900,205195350,10430,10430,10430,10430,6
20231206,130800,205132770,10440,10430,10440,10430,7
20231206,130700,205059750,10430,10430,10430,10430,0
20231206,130600,205059750,10430,10430,10430,10430,0
20231206,130500,205059750,10430,10430,10430,10430,1
20231206,130400,205049320,10350,10410,10410,10350,10
20231206,130300,204945620,10430,10430,10430,10430,0
20231206,130200,204945620,10430,10430,10430,10430,0
20231206,130100,204945620,10430,10430,10430,10430,0
20231206,130000,204945620,10430,10420,10430,10420,4
20231206,125900,204903930,10420,10420,10420,10420,35
20231206,125800,204539230,10350,10410,10410,10350,200
20231206,125700,202467660,10420,10420,10420,10420,20
20231206,125600,202259260,10400,10410,10410,10400,80
20231206,125500,201427250,10420,10420,10420,10420,1
20231206,125400,201416830,10420,10420,10420,10420,1
20231206,125300,201406410,10420,10420,10420,10420,0
20231206,125200,201406410,10420,10420,10420,10420,0
20231206,125100,201406410,10420,10420,10420,10420,0
20231206,125000,201406410,10420,10420,10420,10420,0
20231206,124900,201406410,10420,10420,10420,10420,0
20231206,124800,201406410,10420,10420,10420,10420,20
20231206,124700,201198010,10420,10420,10420,10420,0
20231206,124600,201198010,10420,10420,10420,10420,0
20231206,124500,201198010,10420,10420,10420,10420,0
20231206,124400,201198010,10420,10420,10420,10420,0
20231206,124300,201198010,10420,10420,10420,10420,0
20231206,124200,201198010,10420,10400,10420,10400,65
20231206,124100,200521990,10400,10400,10400,10400,53
20231206,124000,199970790,10420,10420,10420,10420,0
20231206,123900,199970790,10420,10420,10420,10420,0
20231206,123800,199970790,10420,10420,10420,10420,0
20231206,123700,199970790,10420,10420,10420,10420,0
20231206,123600,199970790,10420,10420,10420,10420,0
20231206,123500,199970790,10420,10420,10420,10420,2
20231206,123400,199949950,10420,10420,10420,10420,0
20231206,123300,199949950,10420,10420,10420,10420,0
20231206,123200,199949950,10420,10420,10420,10420,0
20231206,123100,199949950,10420,10420,10420,10420,0
20231206,123000,199949950,10420,10420,10420,10420,0
20231206,122900,199949950,10420,10420,10420,10420,0
20231206,122800,199949950,10420,10420,10420,10420,0
20231206,122700,199949950,10420,10420,10420,10420,1
20231206,122600,199939530,10420,10420,10420,10420,4
20231206,122500,199897850,10420,10400,10420,10400,14
20231206,122400,199752160,10400,10400,10400,10400,0
20231206,122300,199752160,10400,10400,10400,10400,0
20231206,122200,199752160,10400,10400,10400,10400,0
20231206,122100,199752160,10400,10400,10400,10400,1
20231206,122000,199741760,10430,10430,10430,10430,0
20231206,121900,199741760,10430,10430,10430,10430,1
20231206,121800,199731330,10370,10370,10370,10370,150
20231206,121700,198175830,10440,10440,10440,10440,1
20231206,121600,198165390,10370,10400,10440,10370,140
20231206,121500,196709560,10400,10400,10400,10400,100
20231206,121400,195669560,10400,10430,10440,10400,197
20231206,121300,193613390,10430,10430,10430,10430,0
20231206,121200,193613390,10430,10410,10430,10410,104
20231206,121100,192530710,10420,10420,10420,10420,1
20231206,121000,192520290,10440,10440,10440,10440,0
20231206,120900,192520290,10440,10440,10440,10440,0
20231206,120800,192520290,10440,10440,10440,10440,0
20231206,120700,192520290,10440,10440,10440,10440,0
20231206,120600,192520290,10440,10440,10440,10440,2
20231206,120500,192499410,10350,10440,10440,10350,268
20231206,120400,189720780,10440,10440,10440,10440,2
20231206,120300,189699900,10440,10440,10440,10440,0
20231206,120200,189699900,10440,10440,10440,10440,0
20231206,120100,189699900,10440,10440,10440,10440,0
20231206,120000,189699900,10440,10440,10440,10440,2
20231206,115900,189679020,10410,10410,10410,10410,160
20231206,115800,188013420,10440,10440,10440,10440,0
20231206,115700,188013420,10440,10440,10440,10440,0
20231206,115600,188013420,10440,10440,10440,10440,1
20231206,115500,188002980,10410,10410,10410,10410,30
20231206,115400,187690680,10440,10440,10440,10440,0
20231206,115300,187690680,10440,10430,10440,10360,102
20231206,115200,186631130,10440,10440,10440,10440,1
20231206,115100,186620690,10460,10460,10460,10460,0
20231206,115000,186620690,10460,10460,10460,10460,0
20231206,114900,186620690,10460,10460,10460,10460,0
20231206,114800,186620690,10460,10460,10460,10460,3
20231206,114700,186589310,10460,10460,10460,10460,1
20231206,114600,186578850,10470,10470,10470,10470,0
20231206,114500,186578850,10470,10470,10470,10470,0
20231206,114400,186578850,10470,10470,10470,10470,0
20231206,114300,186578850,10470,10470,10470,10470,0
20231206,114200,186578850,10470,10470,10470,10470,0
20231206,114100,186578850,10470,10430,10470,10430,8
20231206,114000,186495370,10450,10450,10450,10450,88
20231206,113900,185575770,10470,10470,10470,10470,7
20231206,113800,185502480,10450,10450,10450,10450,30
20231206,113700,185188980,10470,10470,10470,10470,0
20231206,113600,185188980,10470,10470,10470,10470,2
20231206,113500,185168040,10470,10470,10470,10470,1
20231206,113400,185157570,10470,10470,10470,10470,1
20231206,113300,185147100,10470,10470,10470,10470,0
20231206,113200,185147100,10470,10470,10470,10470,45
20231206,113100,184675950,10470,10450,10470,10430,105
20231206,113000,183580670,10470,10470,10470,10470,3
20231206,112900,183549260,10470,10470,10470,10470,1
20231206,112800,183538790,10470,10470,10470,10470,0
20231206,112700,183538790,10470,10470,10470,10470,3
20231206,112600,183507380,10470,10470,10470,10470,0
20231206,112500,183507380,10470,10470,10470,10470,2
20231206,112400,183486440,10470,10470,10470,10470,1
20231206,112300,183475970,10420,10480,10480,10420,20
20231206,112200,183267200,10480,10480,10480,10480,1
20231206,112100,183256720,10470,10480,10480,10470,17
20231206,112000,183078640,10480,10450,10480,10410,513
20231206,111900,177708120,10470,10470,10470,10470,20
20231206,111800,177498720,10470,10460,10470,10460,8
20231206,111700,177415030,10460,10460,10460,10460,2
20231206,111600,177394110,10460,10460,10460,10460,0
20231206,111500,177394110,10460,10470,10470,10460,9
20231206,111400,177299900,10470,10460,10470,10400,165
20231206,111300,175579560,10470,10470,10470,10470,0
20231206,111200,175579560,10470,10450,10470,10450,88
20231206,111100,174659940,10470,10460,10470,10450,10
20231206,111000,174555320,10460,10460,10460,10460,3
20231206,110900,174523940,10460,10470,10470,10460,22
20231206,110800,174293810,10470,10470,10470,10470,0
20231206,110700,174293810,10470,10470,10470,10470,7
20231206,110600,174220520,10470,10460,10470,10460,29
20231206,110500,173917080,10460,10450,10460,10450,206
20231206,110400,171762430,10450,10450,10460,10450,392
20231206,110300,167666010,10450,10450,10450,10450,8
20231206,110200,167582410,10440,10440,10440,10440,0
20231206,110100,167582410,10440,10430,10440,10430,1183
20231206,110000,155232240,10430,10430,10430,10430,3
20231206,105900,155200950,10430,10430,10430,10430,2
20231206,105800,155180090,10430,10420,10430,10410,78
20231206,105700,154367330,10420,10430,10430,10420,26
20231206,105600,154096390,10420,10420,10420,10420,5
20231206,105500,154044290,10430,10420,10430,10420,221
20231206,105400,151739430,10410,10410,10410,10410,970
20231206,105300,141641730,10400,10400,10400,10400,40
20231206,105200,141225730,10410,10410,10410,10410,14
20231206,105100,141079990,10400,10400,10400,10400,0
20231206,105000,141079990,10400,10400,10400,10400,167
20231206,104900,139343190,10410,10410,10410,10410,0
20231206,104800,139343190,10410,10410,10410,10410,2
20231206,104700,139322370,10410,10410,10410,10410,0
20231206,104600,139322370,10410,10410,10410,10410,0
20231206,104500,139322370,10410,10400,10410,10400,9
20231206,104400,139228750,10410,10410,10410,10410,0
20231206,104300,139228750,10410,10410,10410,10410,0
20231206,104200,139228750,10410,10410,10410,10410,0
20231206,104100,139228750,10410,10410,10410,10410,0
20231206,104000,139228750,10410,10410,10410,10410,3
20231206,103900,139197520,10410,10410,10410,10410,240
20231206,103800,136699120,10410,10400,10410,10400,502
20231206,103700,131474950,10400,10400,10400,10400,142
20231206,103600,129998150,10410,10410,10410,10410,159
20231206,103500,128342960,10400,10400,10400,10400,862
20231206,103400,119378160,10400,10400,10400,10400,0
20231206,103300,119378160,10400,10400,10400,10400,0
20231206,103200,119378160,10400,10400,10400,10400,0
20231206,103100,119378160,10400,10400,10400,10400,0
20231206,103000,119378160,10400,10400,10400,10400,0
20231206,102900,119378160,10400,10330,10400,10330,2829
20231206,102800,90078780,10330,10330,10330,10330,0
20231206,102700,90078780,10330,10330,10330,10330,2
20231206,102600,90058120,10330,10330,10330,10330,109
20231206,102500,88932150,10330,10320,10330,10320,1148
20231206,102400,77082160,10330,10330,10330,10330,0
20231206,102300,77082160,10330,10330,10330,10330,0
20231206,102200,77082160,10330,10330,10330,10330,12
20231206,102100,76958200,10330,10330,10330,10330,20
20231206,102000,76751600,10330,10330,10330,10330,4
20231206,101900,76710280,10330,10330,10330,10330,0
20231206,101800,76710280,10330,10330,10330,10330,1
20231206,101700,76699950,10330,10330,10330,10330,0
20231206,101600,76699950,10330,10330,10330,10330,0
20231206,101500,76699950,10330,10330,10330,10330,0
20231206,101400,76699950,10330,10330,10330,10330,98
20231206,101300,75687610,10330,10330,10330,10330,3
20231206,101200,75656620,10330,10330,10330,10330,0
20231206,101100,75656620,10330,10330,10330,10330,0
20231206,101000,75656620,10330,10330,10330,10330,0
20231206,100900,75656620,10330,10330,10330,10330,0
20231206,100800,75656620,10330,10330,10330,10330,2
20231206,100700,75635960,10330,10330,10330,10330,1
20231206,100600,75625630,10330,10330,10330,10330,2
20231206,100500,75604970,10330,10330,10330,10330,0
20231206,100400,75604970,10330,10330,10330,10330,0
20231206,100300,75604970,10330,10330,10330,10330,1
20231206,100200,75594640,10290,10330,10340,10290,219
20231206,100100,73340730,10330,10330,10330,10330,0
20231206,100000,73340730,10330,10330,10330,10330,1
20231206,095900,73330400,10350,10350,10350,10350,0
20231206,095800,73330400,10350,10350,10350,10350,0
20231206,095700,73330400,10350,10350,10350,10350,0
20231206,095600,73330400,10350,10350,10350,10350,0
20231206,095500,73330400,10350,10350,10350,10350,1
20231206,095400,73320050,10350,10350,10350,10350,1
20231206,095300,73309700,10300,10280,10350,10280,115
20231206,095200,72127150,10290,10290,10290,10290,13
20231206,095100,71993380,10360,10370,10370,10360,337
20231206,095000,68499060,10370,10350,10370,10350,973
20231206,094900,58423940,10350,10280,10350,10280,3001
20231206,094800,27410290,10280,10280,10280,10280,1
20231206,094700,27400010,10220,10220,10220,10220,0
20231206,094600,27400010,10220,10220,10220,10220,33
20231206,094500,27062750,10220,10220,10220,10220,1000
20231206,094400,16842750,10230,10230,10230,10230,41
20231206,094300,16423320,10290,10240,10290,10220,17
20231206,094200,16249470,10300,10300,10300,10300,0
20231206,094100,16249470,10300,10300,10300,10300,1
20231206,094000,16239170,10220,10300,10320,10220,86
20231206,093900,15357930,10320,10320,10320,10320,2
20231206,093800,15337290,10320,10320,10320,10320,0
20231206,093700,15337290,10320,10320,10320,10320,0
20231206,093600,15337290,10320,10320,10320,10320,0
20231206,093500,15337290,10320,10320,10320,10320,10
20231206,093400,15234090,10320,10320,10320,10320,64
20231206,093300,14573610,10320,10320,10320,10320,1
20231206,093200,14563290,10280,10280,10280,10280,1
20231206,093100,14553010,10320,10320,10320,10320,0
20231206,093000,14553010,10320,10320,10320,10320,0
20231206,092900,14553010,10320,10320,10320,10320,1
20231206,092800,14542690,10300,10320,10320,10300,2
20231206,092700,14522070,10320,10310,10320,10310,6
20231206,092600,14460200,10310,10310,10310,10310,1
20231206,092500,14449890,10340,10340,10340,10340,0
20231206,092400,14449890,10340,10340,10340,10340,0
20231206,092300,14449890,10340,10340,10340,10340,1
20231206,092200,14439550,10340,10340,10340,10340,11
20231206,092100,14325810,10340,10340,10340,10340,1
20231206,092000,14315470,10340,10340,10340,10340,0
20231206,091900,14315470,10340,10340,10340,10340,30
20231206,091800,14005270,10340,10340,10340,10340,1
20231206,091700,13994930,10220,10330,10340,10220,55
20231206,091600,13431440,10320,10270,10320,10270,580
20231206,091500,7447650,10280,10290,10320,10280,21
20231206,091400,7231390,10240,10280,10280,10240,10
20231206,091300,7128840,10290,10290,10290,10290,248
20231206,091200,4576920,10290,10290,10290,10290,0
20231206,091100,4576920,10290,10290,10290,10290,0
20231206,091000,4576920,10290,10290,10290,10290,0
20231206,090900,4576920,10290,10280,10290,10280,203
20231206,090800,2490070,10260,10260,10260,10260,42
20231206,090700,2059150,10290,10290,10290,10290,0
20231206,090600,2059150,10290,10290,10290,10290,0
20231206,090500,2059150,10290,10290,10290,10290,0
20231206,090400,2059150,10290,10290,10290,10290,0
20231206,090300,2059150,10290,10290,10290,10290,12
20231206,090200,1935670,10290,10290,10290,10290,1
20231206,090100,1925380,10260,10260,10260,10260,18
20231206,090000,1740700,10300,10300,10300,10300,169