stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192800,218452600,9420,9420,9420,9420,223
20231207,192700,218452600,9420,9420,9420,9420,0
20231207,192600,218452600,9420,9420,9420,9420,0
20231207,192500,218452600,9420,9420,9420,9420,0
20231207,192400,218452600,9420,9420,9420,9420,0
20231207,192300,218452600,9420,9420,9420,9420,0
20231207,192200,218452600,9420,9420,9420,9420,0
20231207,192100,218452600,9420,9420,9420,9420,0
20231207,192000,218452600,9420,9420,9420,9420,0
20231207,191900,218452600,9420,9420,9420,9420,0
20231207,191800,218452600,9420,9420,9420,9420,0
20231207,191700,218452600,9420,9420,9420,9420,0
20231207,191600,218452600,9420,9420,9420,9420,0
20231207,191500,218452600,9420,9420,9420,9420,0
20231207,191400,218452600,9420,9420,9420,9420,0
20231207,191300,218452600,9420,9420,9420,9420,0
20231207,191200,218452600,9420,9420,9420,9420,0
20231207,191100,218452600,9420,9420,9420,9420,0
20231207,191000,218452600,9420,9420,9420,9420,0
20231207,190900,218452600,9420,9420,9420,9420,0
20231207,190800,218452600,9420,9420,9420,9420,0
20231207,190700,218452600,9420,9420,9420,9420,0
20231207,190600,218452600,9420,9420,9420,9420,0
20231207,190500,218452600,9420,9420,9420,9420,0
20231207,190400,218452600,9420,9420,9420,9420,0
20231207,190300,218452600,9420,9420,9420,9420,0
20231207,190200,218452600,9420,9420,9420,9420,0
20231207,190100,218452600,9420,9420,9420,9420,0
20231207,190000,218452600,9420,9420,9420,9420,0
20231207,185900,218452600,9420,9420,9420,9420,0
20231207,185800,218452600,9420,9420,9420,9420,223
20231207,185700,218452600,9420,9420,9420,9420,0
20231207,185600,218452600,9420,9420,9420,9420,0
20231207,185500,218452600,9420,9420,9420,9420,0
20231207,185400,218452600,9420,9420,9420,9420,0
20231207,185300,218452600,9420,9420,9420,9420,0
20231207,185200,218452600,9420,9420,9420,9420,0
20231207,185100,218452600,9420,9420,9420,9420,0
20231207,185000,218452600,9420,9420,9420,9420,0
20231207,184900,218452600,9420,9420,9420,9420,0
20231207,184800,218452600,9420,9420,9420,9420,0
20231207,184700,218452600,9420,9420,9420,9420,0
20231207,184600,218452600,9420,9420,9420,9420,0
20231207,184500,218452600,9420,9420,9420,9420,0
20231207,184400,218452600,9420,9420,9420,9420,0
20231207,184300,218452600,9420,9420,9420,9420,0
20231207,184200,218452600,9420,9420,9420,9420,0
20231207,184100,218452600,9420,9420,9420,9420,0
20231207,184000,218452600,9420,9420,9420,9420,0
20231207,183900,218452600,9420,9420,9420,9420,0
20231207,183800,218452600,9420,9420,9420,9420,0
20231207,183700,218452600,9420,9420,9420,9420,0
20231207,183600,218452600,9420,9420,9420,9420,0
20231207,183500,218452600,9420,9420,9420,9420,0
20231207,183400,218452600,9420,9420,9420,9420,0
20231207,183300,218452600,9420,9420,9420,9420,0
20231207,183200,218452600,9420,9420,9420,9420,0
20231207,183100,218452600,9420,9420,9420,9420,0
20231207,183000,218452600,9420,9420,9420,9420,0
20231207,182900,218452600,9420,9420,9420,9420,0
20231207,182800,218452600,9420,9420,9420,9420,223
20231207,182700,218452600,9420,9420,9420,9420,0
20231207,182600,218452600,9420,9420,9420,9420,0
20231207,182500,218452600,9420,9420,9420,9420,0
20231207,182400,218452600,9420,9420,9420,9420,0
20231207,182300,218452600,9420,9420,9420,9420,0
20231207,182200,218452600,9420,9420,9420,9420,0
20231207,182100,218452600,9420,9420,9420,9420,0
20231207,182000,218452600,9420,9420,9420,9420,0
20231207,181900,218452600,9420,9420,9420,9420,0
20231207,181800,218452600,9420,9420,9420,9420,0
20231207,181700,218452600,9420,9420,9420,9420,0
20231207,181600,218452600,9420,9420,9420,9420,0
20231207,181500,218452600,9420,9420,9420,9420,0
20231207,181400,218452600,9420,9420,9420,9420,0
20231207,181300,218452600,9420,9420,9420,9420,0
20231207,181200,218452600,9420,9420,9420,9420,0
20231207,181100,218452600,9420,9420,9420,9420,0
20231207,181000,218452600,9420,9420,9420,9420,0
20231207,180900,218452600,9420,9420,9420,9420,0
20231207,180800,218452600,9420,9420,9420,9420,0
20231207,180700,218452600,9420,9420,9420,9420,0
20231207,180600,218452600,9420,9420,9420,9420,0
20231207,180500,218452600,9420,9420,9420,9420,0
20231207,180400,218452600,9420,9420,9420,9420,0
20231207,180300,218452600,9420,9420,9420,9420,0
20231207,180200,218452600,9420,9420,9420,9420,0
20231207,180100,218452600,9420,9420,9420,9420,0
20231207,180000,218452600,9420,9420,9420,9420,0
20231207,175900,218452600,9420,9420,9420,9420,0
20231207,175800,218452600,9420,9420,9420,9420,223
20231207,175700,218452600,9420,9420,9420,9420,0
20231207,175600,218452600,9420,9420,9420,9420,0
20231207,175500,218452600,9420,9420,9420,9420,0
20231207,175400,218452600,9420,9420,9420,9420,0
20231207,175300,218452600,9420,9420,9420,9420,0
20231207,175200,218452600,9420,9420,9420,9420,0
20231207,175100,218452600,9420,9420,9420,9420,0
20231207,175000,218452600,9420,9420,9420,9420,0
20231207,174900,218452600,9420,9420,9420,9420,0
20231207,174800,218452600,9420,9420,9420,9420,0
20231207,174700,218452600,9420,9420,9420,9420,0
20231207,174600,218452600,9420,9420,9420,9420,0
20231207,174500,218452600,9420,9420,9420,9420,0
20231207,174400,218452600,9420,9420,9420,9420,0
20231207,174300,218452600,9420,9420,9420,9420,0
20231207,174200,218452600,9420,9420,9420,9420,0
20231207,174100,218452600,9420,9420,9420,9420,0
20231207,174000,218452600,9420,9420,9420,9420,0
20231207,173900,218452600,9420,9420,9420,9420,0
20231207,173800,218452600,9420,9420,9420,9420,0
20231207,173700,218452600,9420,9420,9420,9420,0
20231207,173600,218452600,9420,9420,9420,9420,0
20231207,173500,218452600,9420,9420,9420,9420,0
20231207,173400,218452600,9420,9420,9420,9420,0
20231207,173300,218452600,9420,9420,9420,9420,0
20231207,173200,218452600,9420,9420,9420,9420,0
20231207,173100,218452600,9420,9420,9420,9420,0
20231207,173000,218452600,9420,9420,9420,9420,0
20231207,172900,218452600,9420,9420,9420,9420,0
20231207,172800,218452600,9420,9420,9420,9420,223
20231207,172700,218452600,9420,9420,9420,9420,0
20231207,172600,218452600,9420,9420,9420,9420,0
20231207,172500,218452600,9420,9420,9420,9420,0
20231207,172400,218452600,9420,9420,9420,9420,0
20231207,172300,218452600,9420,9420,9420,9420,0
20231207,172200,218452600,9420,9420,9420,9420,0
20231207,172100,218452600,9420,9420,9420,9420,0
20231207,172000,218452600,9420,9420,9420,9420,0
20231207,171900,218452600,9420,9420,9420,9420,0
20231207,171800,218452600,9420,9420,9420,9420,0
20231207,171700,218452600,9420,9420,9420,9420,0
20231207,171600,218452600,9420,9420,9420,9420,0
20231207,171500,218452600,9420,9420,9420,9420,0
20231207,171400,218452600,9420,9420,9420,9420,0
20231207,171300,218452600,9420,9420,9420,9420,0
20231207,171200,218452600,9420,9420,9420,9420,0
20231207,171100,218452600,9420,9420,9420,9420,0
20231207,171000,218452600,9420,9420,9420,9420,0
20231207,170900,218452600,9420,9420,9420,9420,0
20231207,170800,218452600,9420,9420,9420,9420,0
20231207,170700,218452600,9420,9420,9420,9420,0
20231207,170600,218452600,9420,9420,9420,9420,0
20231207,170500,218452600,9420,9420,9420,9420,0
20231207,170400,218452600,9420,9420,9420,9420,0
20231207,170300,218452600,9420,9420,9420,9420,0
20231207,170200,218452600,9420,9420,9420,9420,0
20231207,170100,218452600,9420,9420,9420,9420,0
20231207,170000,218452600,9420,9420,9420,9420,0
20231207,165900,218452600,9420,9420,9420,9420,0
20231207,165800,218452600,9420,9420,9420,9420,223
20231207,165700,218452600,9420,9420,9420,9420,0
20231207,165600,218452600,9420,9420,9420,9420,0
20231207,165500,218452600,9420,9420,9420,9420,0
20231207,165400,218452600,9420,9420,9420,9420,0
20231207,165300,218452600,9420,9420,9420,9420,0
20231207,165200,218452600,9420,9420,9420,9420,0
20231207,165100,218452600,9420,9420,9420,9420,0
20231207,165000,218452600,9420,9420,9420,9420,0
20231207,164900,218452600,9420,9420,9420,9420,0
20231207,164800,218452600,9420,9420,9420,9420,0
20231207,164700,218452600,9420,9420,9420,9420,0
20231207,164600,218452600,9420,9420,9420,9420,0
20231207,164500,218452600,9420,9420,9420,9420,0
20231207,164400,218452600,9420,9420,9420,9420,0
20231207,164300,218452600,9420,9420,9420,9420,0
20231207,164200,218452600,9420,9420,9420,9420,0
20231207,164100,218452600,9420,9420,9420,9420,0
20231207,164000,218452600,9420,9420,9420,9420,0
20231207,163900,218452600,9420,9420,9420,9420,0
20231207,163800,218452600,9420,9420,9420,9420,0
20231207,163700,218452600,9420,9420,9420,9420,0
20231207,163600,218452600,9420,9420,9420,9420,0
20231207,163500,218452600,9420,9420,9420,9420,0
20231207,163400,218452600,9420,9420,9420,9420,0
20231207,163300,218452600,9420,9420,9420,9420,0
20231207,163200,218452600,9420,9420,9420,9420,0
20231207,163100,218452600,9420,9420,9420,9420,0
20231207,163000,218452600,9420,9420,9420,9420,0
20231207,162900,218452600,9420,9420,9420,9420,0
20231207,162800,218452600,9420,9420,9420,9420,223
20231207,162700,218452600,9420,9420,9420,9420,0
20231207,162600,218452600,9420,9420,9420,9420,0
20231207,162500,218452600,9420,9420,9420,9420,0
20231207,162400,218452600,9420,9420,9420,9420,0
20231207,162300,218452600,9420,9420,9420,9420,0
20231207,162200,218452600,9420,9420,9420,9420,0
20231207,162100,218452600,9420,9420,9420,9420,0
20231207,162000,218452600,9420,9420,9420,9420,0
20231207,161900,218452600,9420,9420,9420,9420,0
20231207,161800,218452600,9420,9420,9420,9420,0
20231207,161700,218452600,9420,9420,9420,9420,0
20231207,161600,218452600,9420,9420,9420,9420,0
20231207,161500,218452600,9420,9420,9420,9420,0
20231207,161400,218452600,9420,9420,9420,9420,0
20231207,161300,218452600,9420,9420,9420,9420,0
20231207,161200,218452600,9420,9420,9420,9420,0
20231207,161100,218452600,9420,9420,9420,9420,0
20231207,161000,218452600,9420,9420,9420,9420,0
20231207,160900,218452600,9420,9420,9420,9420,0
20231207,160800,218452600,9420,9420,9420,9420,0
20231207,160700,218452600,9420,9420,9420,9420,0
20231207,160600,218452600,9420,9420,9420,9420,0
20231207,160500,218452600,9420,9420,9420,9420,0
20231207,160400,218452600,9420,9420,9420,9420,0
20231207,160300,218452600,9420,9420,9420,9420,0
20231207,160200,218452600,9420,9420,9420,9420,0
20231207,160100,218452600,9420,9420,9420,9420,0
20231207,160000,218452600,9420,9420,9420,9420,0
20231207,155900,218452600,9420,9420,9420,9420,0
20231207,155800,218452600,9420,9420,9420,9420,223
20231207,155700,218452600,9420,9420,9420,9420,0
20231207,155600,218452600,9420,9420,9420,9420,0
20231207,155500,218452600,9420,9420,9420,9420,0
20231207,155400,218452600,9420,9420,9420,9420,0
20231207,155300,218452600,9420,9420,9420,9420,0
20231207,155200,218452600,9420,9420,9420,9420,0
20231207,155100,218452600,9420,9420,9420,9420,0
20231207,155000,218452600,9420,9420,9420,9420,0
20231207,154900,218452600,9420,9420,9420,9420,0
20231207,154800,218452600,9420,9420,9420,9420,0
20231207,154700,218452600,9420,9420,9420,9420,0
20231207,154600,218452600,9420,9420,9420,9420,0
20231207,154500,218452600,9420,9420,9420,9420,0
20231207,154400,218452600,9420,9420,9420,9420,0
20231207,154300,218452600,9420,9420,9420,9420,0
20231207,154200,218452600,9420,9420,9420,9420,0
20231207,154100,218452600,9420,9420,9420,9420,0
20231207,154000,218452600,9420,9420,9420,9420,0
20231207,153900,218452600,9420,9420,9420,9420,0
20231207,153800,218452600,9420,9420,9420,9420,0
20231207,153700,218452600,9420,9420,9420,9420,0
20231207,153600,218452600,9420,9420,9420,9420,0
20231207,153500,218452600,9420,9420,9420,9420,0
20231207,153400,218452600,9420,9420,9420,9420,0
20231207,153300,218452600,9420,9420,9420,9420,0
20231207,153200,218452600,9420,9420,9420,9420,0
20231207,153100,218452600,9420,9420,9420,9420,0
20231207,153000,218452600,9420,9420,9420,9420,223
20231207,152900,216351940,9400,9400,9400,9400,0
20231207,152800,216351940,9400,9400,9400,9400,0
20231207,152700,216351940,9400,9400,9400,9400,0
20231207,152600,216351940,9400,9400,9400,9400,0
20231207,152500,216351940,9400,9400,9400,9400,0
20231207,152400,216351940,9400,9400,9400,9400,0
20231207,152300,216351940,9400,9400,9400,9400,0
20231207,152200,216351940,9400,9400,9400,9400,0
20231207,152100,216351940,9400,9400,9400,9400,0
20231207,152000,216351940,9400,9400,9400,9400,0
20231207,151900,216351940,9400,9400,9400,9400,1
20231207,151800,216342540,9390,9390,9390,9390,0
20231207,151700,216342540,9390,9400,9400,9390,79
20231207,151600,215600140,9400,9400,9400,9400,6
20231207,151500,215543740,9400,9400,9400,9400,7
20231207,151400,215477940,9380,9390,9390,9380,589
20231207,151300,209953090,9400,9400,9400,9400,0
20231207,151200,209953090,9400,9400,9400,9400,0
20231207,151100,209953090,9400,9400,9400,9390,11
20231207,151000,209849700,9390,9400,9400,9390,15
20231207,150900,209708840,9410,9410,9410,9410,0
20231207,150800,209708840,9410,9410,9410,9410,8
20231207,150700,209633560,9410,9410,9410,9410,0
20231207,150600,209633560,9410,9410,9410,9410,0
20231207,150500,209633560,9410,9410,9410,9410,0
20231207,150400,209633560,9410,9410,9410,9410,0
20231207,150300,209633560,9410,9410,9410,9410,0
20231207,150200,209633560,9410,9410,9410,9410,0
20231207,150100,209633560,9410,9410,9410,9410,0
20231207,150000,209633560,9410,9410,9410,9410,0
20231207,145900,209633560,9410,9410,9410,9410,0
20231207,145800,209633560,9410,9400,9440,9400,11
20231207,145700,209529850,9390,9390,9390,9390,87
20231207,145600,208712920,9390,9390,9390,9390,8
20231207,145500,208637800,9390,9400,9400,9390,346
20231207,145400,205388440,9420,9420,9420,9390,401
20231207,145300,201622630,9420,9420,9420,9420,0
20231207,145200,201622630,9420,9420,9420,9420,0
20231207,145100,201622630,9420,9420,9420,9420,0
20231207,145000,201622630,9420,9420,9420,9420,0
20231207,144900,201622630,9420,9440,9440,9420,532
20231207,144800,196611150,9440,9440,9440,9440,0
20231207,144700,196611150,9440,9440,9440,9440,0
20231207,144600,196611150,9440,9450,9450,9440,431
20231207,144500,192542470,9450,9450,9450,9450,7
20231207,144400,192476320,9440,9430,9440,9430,85
20231207,144300,191674740,9430,9430,9430,9430,0
20231207,144200,191674740,9430,9430,9430,9430,0
20231207,144100,191674740,9430,9430,9430,9430,40
20231207,144000,191297540,9440,9440,9440,9440,3
20231207,143900,191269220,9430,9430,9430,9430,69
20231207,143800,190618550,9420,9390,9420,9390,628
20231207,143700,184706420,9380,9380,9380,9380,47
20231207,143600,184265560,9370,9370,9370,9370,0
20231207,143500,184265560,9370,9370,9370,9370,0
20231207,143400,184265560,9370,9370,9370,9370,0
20231207,143300,184265560,9370,9370,9370,9370,0
20231207,143200,184265560,9370,9370,9370,9370,0
20231207,143100,184265560,9370,9370,9370,9370,0
20231207,143000,184265560,9370,9370,9370,9370,0
20231207,142900,184265560,9370,9370,9370,9370,0
20231207,142800,184265560,9370,9370,9370,9370,0
20231207,142700,184265560,9370,9370,9370,9370,0
20231207,142600,184265560,9370,9370,9370,9370,0
20231207,142500,184265560,9370,9370,9370,9370,6
20231207,142400,184209340,9380,9380,9380,9380,1
20231207,142300,184199960,9390,9390,9390,9390,6
20231207,142200,184143620,9390,9390,9390,9390,250
20231207,142100,181796120,9390,9390,9390,9390,0
20231207,142000,181796120,9390,9390,9390,9390,0
20231207,141900,181796120,9390,9390,9390,9390,1
20231207,141800,181786730,9390,9390,9390,9390,0
20231207,141700,181786730,9390,9390,9390,9390,0
20231207,141600,181786730,9390,9390,9390,9390,0
20231207,141500,181786730,9390,9390,9390,9390,0
20231207,141400,181786730,9390,9390,9390,9390,0
20231207,141300,181786730,9390,9390,9390,9390,0
20231207,141200,181786730,9390,9390,9390,9390,0
20231207,141100,181786730,9390,9390,9390,9390,0
20231207,141000,181786730,9390,9390,9390,9390,10
20231207,140900,181692830,9410,9410,9410,9410,0
20231207,140800,181692830,9410,9400,9410,9400,3
20231207,140700,181664620,9390,9390,9390,9390,0
20231207,140600,181664620,9390,9390,9390,9390,0
20231207,140500,181664620,9390,9390,9390,9390,0
20231207,140400,181664620,9390,9390,9390,9390,9
20231207,140300,181580110,9390,9390,9390,9390,0
20231207,140200,181580110,9390,9390,9390,9390,0
20231207,140100,181580110,9390,9390,9390,9390,0
20231207,140000,181580110,9390,9390,9390,9390,0
20231207,135900,181580110,9390,9390,9390,9390,0
20231207,135800,181580110,9390,9390,9390,9390,0
20231207,135700,181580110,9390,9390,9390,9390,0
20231207,135600,181580110,9390,9390,9390,9390,0
20231207,135500,181580110,9390,9390,9390,9390,0
20231207,135400,181580110,9390,9390,9390,9390,0
20231207,135300,181580110,9390,9390,9390,9390,0
20231207,135200,181580110,9390,9390,9390,9390,10
20231207,135100,181486210,9390,9390,9390,9390,0
20231207,135000,181486210,9390,9390,9390,9390,14
20231207,134900,181354750,9390,9390,9390,9390,0
20231207,134800,181354750,9390,9390,9390,9390,0
20231207,134700,181354750,9390,9390,9390,9390,0
20231207,134600,181354750,9390,9390,9390,9390,0
20231207,134500,181354750,9390,9390,9390,9390,727
20231207,134400,174528220,9390,9390,9390,9390,0
20231207,134300,174528220,9390,9390,9390,9390,0
20231207,134200,174528220,9390,9390,9390,9390,5
20231207,134100,174481270,9390,9370,9390,9370,21
20231207,134000,174284100,9380,9390,9390,9380,700
20231207,133900,167717800,9390,9390,9390,9390,58
20231207,133800,167173180,9390,9390,9390,9390,0
20231207,133700,167173180,9390,9390,9390,9390,20
20231207,133600,166985380,9390,9390,9390,9390,0
20231207,133500,166985380,9390,9390,9390,9390,0
20231207,133400,166985380,9390,9400,9400,9390,596
20231207,133300,161385900,9400,9400,9400,9400,1
20231207,133200,161376500,9400,9400,9400,9400,0
20231207,133100,161376500,9400,9400,9400,9400,1
20231207,133000,161367100,9400,9400,9400,9400,1
20231207,132900,161357700,9400,9400,9400,9400,0
20231207,132800,161357700,9400,9400,9400,9400,1
20231207,132700,161348300,9410,9410,9410,9410,0
20231207,132600,161348300,9410,9400,9410,9400,6
20231207,132500,161291850,9400,9400,9400,9400,0
20231207,132400,161291850,9400,9400,9400,9400,0
20231207,132300,161291850,9400,9410,9410,9400,14
20231207,132200,161160200,9400,9390,9400,9390,190
20231207,132100,159374730,9380,9380,9380,9380,0
20231207,132000,159374730,9380,9380,9380,9380,0
20231207,131900,159374730,9380,9380,9380,9380,1
20231207,131800,159365350,9380,9380,9380,9380,2
20231207,131700,159346590,9380,9380,9380,9380,0
20231207,131600,159346590,9380,9380,9380,9380,3
20231207,131500,159318450,9390,9390,9390,9390,0
20231207,131400,159318450,9390,9390,9390,9390,0
20231207,131300,159318450,9390,9390,9390,9390,50
20231207,131200,158848950,9400,9400,9400,9400,0
20231207,131100,158848950,9400,9400,9400,9400,0
20231207,131000,158848950,9400,9400,9400,9400,3
20231207,130900,158820750,9390,9390,9390,9390,0
20231207,130800,158820750,9390,9390,9390,9390,0
20231207,130700,158820750,9390,9390,9390,9390,0
20231207,130600,158820750,9390,9390,9390,9390,0
20231207,130500,158820750,9390,9390,9390,9390,0
20231207,130400,158820750,9390,9390,9390,9390,0
20231207,130300,158820750,9390,9390,9390,9390,0
20231207,130200,158820750,9390,9390,9390,9390,0
20231207,130100,158820750,9390,9390,9390,9390,0
20231207,130000,158820750,9390,9390,9390,9390,10
20231207,125900,158726850,9390,9390,9390,9390,6
20231207,125800,158670510,9380,9370,9380,9370,89
20231207,125700,157835840,9370,9370,9370,9370,0
20231207,125600,157835840,9370,9370,9370,9370,0
20231207,125500,157835840,9370,9370,9370,9370,0
20231207,125400,157835840,9370,9370,9370,9370,0
20231207,125300,157835840,9370,9370,9370,9370,0
20231207,125200,157835840,9370,9370,9370,9370,0
20231207,125100,157835840,9370,9370,9370,9370,0
20231207,125000,157835840,9370,9370,9370,9370,0
20231207,124900,157835840,9370,9370,9370,9370,0
20231207,124800,157835840,9370,9370,9370,9370,0
20231207,124700,157835840,9370,9370,9370,9370,1
20231207,124600,157826470,9330,9330,9330,9330,0
20231207,124500,157826470,9330,9330,9330,9330,0
20231207,124400,157826470,9330,9330,9330,9330,0
20231207,124300,157826470,9330,9330,9330,9330,0
20231207,124200,157826470,9330,9330,9330,9330,1
20231207,124100,157817140,9370,9370,9370,9370,0
20231207,124000,157817140,9370,9370,9370,9370,0
20231207,123900,157817140,9370,9370,9370,9370,0
20231207,123800,157817140,9370,9370,9370,9370,0
20231207,123700,157817140,9370,9370,9370,9370,3
20231207,123600,157789030,9380,9380,9380,9380,0
20231207,123500,157789030,9380,9380,9380,9380,0
20231207,123400,157789030,9380,9380,9380,9380,0
20231207,123300,157789030,9380,9380,9380,9380,0
20231207,123200,157789030,9380,9380,9380,9380,0
20231207,123100,157789030,9380,9380,9380,9380,0
20231207,123000,157789030,9380,9380,9380,9380,26
20231207,122900,157545150,9380,9380,9380,9380,0
20231207,122800,157545150,9380,9380,9380,9380,0
20231207,122700,157545150,9380,9370,9380,9370,1225
20231207,122600,146059650,9360,9340,9360,9340,1500
20231207,122500,132030120,9330,9330,9330,9330,0
20231207,122400,132030120,9330,9330,9330,9330,0
20231207,122300,132030120,9330,9330,9330,9330,0
20231207,122200,132030120,9330,9330,9330,9330,0
20231207,122100,132030120,9330,9330,9330,9330,12
20231207,122000,131918160,9320,9320,9320,9320,0
20231207,121900,131918160,9320,9320,9320,9320,0
20231207,121800,131918160,9320,9320,9320,9320,0
20231207,121700,131918160,9320,9320,9320,9320,0
20231207,121600,131918160,9320,9320,9320,9320,0
20231207,121500,131918160,9320,9320,9320,9320,0
20231207,121400,131918160,9320,9320,9320,9320,0
20231207,121300,131918160,9320,9320,9320,9320,0
20231207,121200,131918160,9320,9320,9320,9320,0
20231207,121100,131918160,9320,9320,9320,9320,0
20231207,121000,131918160,9320,9320,9320,9320,0
20231207,120900,131918160,9320,9320,9320,9320,0
20231207,120800,131918160,9320,9320,9320,9320,0
20231207,120700,131918160,9320,9320,9320,9320,0
20231207,120600,131918160,9320,9320,9320,9320,19
20231207,120500,131741080,9330,9330,9330,9330,0
20231207,120400,131741080,9330,9330,9330,9330,0
20231207,120300,131741080,9330,9330,9330,9330,0
20231207,120200,131741080,9330,9330,9330,9330,0
20231207,120100,131741080,9330,9320,9330,9320,30
20231207,120000,131461210,9320,9320,9320,9320,0
20231207,115900,131461210,9320,9320,9320,9320,0
20231207,115800,131461210,9320,9320,9320,9320,0
20231207,115700,131461210,9320,9320,9320,9320,0
20231207,115600,131461210,9320,9320,9320,9320,0
20231207,115500,131461210,9320,9320,9320,9320,0
20231207,115400,131461210,9320,9330,9330,9320,15
20231207,115300,131321360,9330,9330,9330,9330,0
20231207,115200,131321360,9330,9330,9330,9330,0
20231207,115100,131321360,9330,9330,9330,9330,1
20231207,115000,131312030,9320,9320,9320,9320,0
20231207,114900,131312030,9320,9320,9320,9320,0
20231207,114800,131312030,9320,9320,9320,9320,0
20231207,114700,131312030,9320,9320,9320,9320,0
20231207,114600,131312030,9320,9320,9320,9320,8
20231207,114500,131237470,9310,9290,9310,9290,845
20231207,114400,123387400,9290,9290,9290,9290,114
20231207,114300,122328340,9300,9300,9300,9300,0
20231207,114200,122328340,9300,9300,9300,9300,1
20231207,114100,122319040,9300,9300,9300,9300,0
20231207,114000,122319040,9300,9300,9300,9300,0
20231207,113900,122319040,9300,9300,9300,9300,0
20231207,113800,122319040,9300,9300,9300,9300,10
20231207,113700,122226040,9320,9320,9320,9320,0
20231207,113600,122226040,9320,9320,9320,9320,0
20231207,113500,122226040,9320,9320,9320,9320,0
20231207,113400,122226040,9320,9320,9320,9320,0
20231207,113300,122226040,9320,9310,9320,9310,2
20231207,113200,122207410,9290,9290,9290,9290,431
20231207,113100,118203420,9280,9280,9280,9280,0
20231207,113000,118203420,9280,9280,9280,9280,0
20231207,112900,118203420,9280,9280,9280,9280,0
20231207,112800,118203420,9280,9280,9280,9280,0
20231207,112700,118203420,9280,9280,9280,9280,0
20231207,112600,118203420,9280,9280,9280,9280,0
20231207,112500,118203420,9280,9280,9280,9280,0
20231207,112400,118203420,9280,9280,9280,9280,0
20231207,112300,118203420,9280,9280,9280,9280,0
20231207,112200,118203420,9280,9280,9280,9280,0
20231207,112100,118203420,9280,9280,9280,9280,1
20231207,112000,118194140,9250,9250,9250,9250,0
20231207,111900,118194140,9250,9250,9250,9250,0
20231207,111800,118194140,9250,9250,9250,9250,0
20231207,111700,118194140,9250,9250,9250,9250,15
20231207,111600,118055390,9270,9270,9270,9270,0
20231207,111500,118055390,9270,9270,9270,9270,0
20231207,111400,118055390,9270,9270,9270,9270,0
20231207,111300,118055390,9270,9270,9270,9270,0
20231207,111200,118055390,9270,9270,9270,9270,0
20231207,111100,118055390,9270,9270,9270,9270,0
20231207,111000,118055390,9270,9270,9270,9270,1
20231207,110900,118046120,9270,9270,9270,9270,0
20231207,110800,118046120,9270,9270,9270,9270,0
20231207,110700,118046120,9270,9270,9270,9270,0
20231207,110600,118046120,9270,9270,9270,9270,0
20231207,110500,118046120,9270,9270,9270,9270,0
20231207,110400,118046120,9270,9270,9270,9270,1
20231207,110300,118036850,9250,9250,9250,9250,0
20231207,110200,118036850,9250,9250,9250,9250,0
20231207,110100,118036850,9250,9260,9260,9250,100
20231207,110000,117111150,9280,9280,9280,9280,11
20231207,105900,117009070,9280,9280,9280,9280,0
20231207,105800,117009070,9280,9280,9280,9280,0
20231207,105700,117009070,9280,9280,9280,9280,0
20231207,105600,117009070,9280,9280,9280,9280,0
20231207,105500,117009070,9280,9280,9280,9280,0
20231207,105400,117009070,9280,9280,9280,9280,0
20231207,105300,117009070,9280,9280,9280,9280,0
20231207,105200,117009070,9280,9280,9280,9280,0
20231207,105100,117009070,9280,9280,9280,9280,0
20231207,105000,117009070,9280,9280,9280,9280,1
20231207,104900,116999790,9260,9260,9260,9260,0
20231207,104800,116999790,9260,9260,9260,9260,0
20231207,104700,116999790,9260,9260,9260,9260,0
20231207,104600,116999790,9260,9260,9260,9260,0
20231207,104500,116999790,9260,9260,9260,9260,0
20231207,104400,116999790,9260,9260,9260,9260,0
20231207,104300,116999790,9260,9260,9260,9260,0
20231207,104200,116999790,9260,9260,9260,9260,100
20231207,104100,116073790,9260,9260,9260,9260,0
20231207,104000,116073790,9260,9260,9260,9260,0
20231207,103900,116073790,9260,9260,9260,9260,0
20231207,103800,116073790,9260,9260,9260,9260,0
20231207,103700,116073790,9260,9260,9260,9260,0
20231207,103600,116073790,9260,9260,9260,9260,30
20231207,103500,115795990,9250,9250,9250,9250,0
20231207,103400,115795990,9250,9270,9320,9250,702
20231207,103300,109295880,9270,9270,9270,9270,28
20231207,103200,109036320,9270,9270,9270,9270,0
20231207,103100,109036320,9270,9270,9270,9270,0
20231207,103000,109036320,9270,9280,9280,9270,24
20231207,102900,108813680,9280,9280,9280,9280,0
20231207,102800,108813680,9280,9280,9280,9280,0
20231207,102700,108813680,9280,9280,9280,9280,0
20231207,102600,108813680,9280,9280,9280,9280,1
20231207,102500,108804400,9280,9280,9280,9280,8
20231207,102400,108730160,9280,9280,9280,9280,0
20231207,102300,108730160,9280,9280,9280,9280,0
20231207,102200,108730160,9280,9280,9280,9280,0
20231207,102100,108730160,9280,9280,9280,9280,0
20231207,102000,108730160,9280,9280,9280,9280,0
20231207,101900,108730160,9280,9300,9300,9280,370
20231207,101800,105296440,9320,9320,9320,9320,0
20231207,101700,105296440,9320,9320,9320,9320,0
20231207,101600,105296440,9320,9320,9320,9320,0
20231207,101500,105296440,9320,9320,9320,9320,10
20231207,101400,105203240,9300,9300,9300,9300,0
20231207,101300,105203240,9300,9320,9320,9300,235
20231207,101200,103016620,9320,9320,9320,9320,9
20231207,101100,102932740,9330,9340,9340,9330,1040
20231207,101000,93224150,9350,9350,9350,9350,605
20231207,100900,87567400,9360,9360,9360,9360,0
20231207,100800,87567400,9360,9360,9360,9360,513
20231207,100700,82765720,9370,9370,9370,9370,0
20231207,100600,82765720,9370,9370,9370,9370,0
20231207,100500,82765720,9370,9380,9380,9370,744
20231207,100400,75792000,9380,9380,9380,9380,200
20231207,100300,73916000,9390,9390,9390,9390,231
20231207,100200,71746910,9400,9400,9400,9400,179
20231207,100100,70064310,9400,9400,9400,9400,550
20231207,100000,64894310,9410,9410,9410,9410,11
20231207,095900,64790800,9410,9410,9410,9410,11
20231207,095800,64687290,9410,9410,9410,9410,11
20231207,095700,64583780,9410,9400,9410,9400,511
20231207,095600,59780270,9410,9410,9410,9410,14
20231207,095500,59648530,9420,9420,9420,9420,0
20231207,095400,59648530,9420,9420,9420,9420,0
20231207,095300,59648530,9420,9420,9420,9420,1
20231207,095200,59639110,9420,9420,9420,9420,0
20231207,095100,59639110,9420,9420,9420,9420,0
20231207,095000,59639110,9420,9420,9420,9420,0
20231207,094900,59639110,9420,9420,9420,9420,36
20231207,094800,59299990,9410,9400,9410,9400,220
20231207,094700,57231840,9400,9400,9400,9400,0
20231207,094600,57231840,9400,9400,9400,9400,0
20231207,094500,57231840,9400,9400,9400,9400,173
20231207,094400,55605640,9390,9390,9390,9390,1100
20231207,094300,45276640,9380,9380,9380,9380,0
20231207,094200,45276640,9380,9380,9380,9380,0
20231207,094100,45276640,9380,9380,9380,9380,0
20231207,094000,45276640,9380,9380,9380,9380,72
20231207,093900,44601280,9420,9420,9420,9420,0
20231207,093800,44601280,9420,9420,9420,9420,35
20231207,093700,44271580,9420,9380,9420,9380,485
20231207,093600,39722240,9390,9390,9390,9390,0
20231207,093500,39722240,9390,9400,9400,9390,901
20231207,093400,31261810,9400,9400,9400,9400,0
20231207,093300,31261810,9400,9400,9400,9400,5
20231207,093200,31214810,9420,9400,9420,9390,242
20231207,093100,28941540,9420,9420,9420,9420,0
20231207,093000,28941540,9420,9420,9420,9420,1
20231207,092900,28932120,9420,9410,9420,9400,150
20231207,092800,27520920,9420,9420,9420,9420,30
20231207,092700,27238320,9430,9430,9430,9430,2
20231207,092600,27219460,9430,9430,9430,9430,0
20231207,092500,27219460,9430,9430,9430,9430,6
20231207,092400,27162880,9430,9430,9430,9430,13
20231207,092300,27040290,9430,9430,9430,9430,22
20231207,092200,26832830,9440,9450,9450,9440,300
20231207,092100,23999070,9460,9460,9460,9460,1
20231207,092000,23989610,9470,9470,9470,9470,0
20231207,091900,23989610,9470,9460,9470,9460,227
20231207,091800,21841070,9460,9480,9480,9460,4
20231207,091700,21803170,9480,9440,9480,9440,169
20231207,091600,20206130,9470,9470,9470,9470,10
20231207,091500,20111430,9470,9500,9510,9470,275
20231207,091400,17499290,9500,9420,9500,9420,1301
20231207,091300,5155860,9390,9390,9390,9390,1
20231207,091200,5146470,9420,9400,9420,9400,309
20231207,091100,2236890,9400,9360,9400,9360,86
20231207,091000,1431030,9350,9350,9350,9350,108
20231207,090900,421230,9360,9360,9360,9360,1
20231207,090800,411870,9360,9360,9360,9360,3
20231207,090700,383790,9360,9380,9380,9360,20
20231207,090600,196390,9390,9390,9390,9390,0
20231207,090500,196390,9390,9390,9390,9390,0
20231207,090400,196390,9390,9390,9390,9390,0
20231207,090300,196390,9390,9390,9390,9390,0
20231207,090200,196390,9390,9390,9390,9390,0
20231207,090100,196390,9390,9390,9390,9390,0
20231207,090000,196390,9390,9350,9390,9350,21