stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,193000,261356240,3205,3205,3205,3205,3755
20231208,192900,261356240,3205,3205,3205,3205,0
20231208,192800,261356240,3205,3205,3205,3205,0
20231208,192700,261356240,3205,3205,3205,3205,0
20231208,192600,261356240,3205,3205,3205,3205,0
20231208,192500,261356240,3205,3205,3205,3205,0
20231208,192400,261356240,3205,3205,3205,3205,0
20231208,192300,261356240,3205,3205,3205,3205,0
20231208,192200,261356240,3205,3205,3205,3205,0
20231208,192100,261356240,3205,3205,3205,3205,0
20231208,192000,261356240,3205,3205,3205,3205,0
20231208,191900,261356240,3205,3205,3205,3205,0
20231208,191800,261356240,3205,3205,3205,3205,0
20231208,191700,261356240,3205,3205,3205,3205,0
20231208,191600,261356240,3205,3205,3205,3205,0
20231208,191500,261356240,3205,3205,3205,3205,0
20231208,191400,261356240,3205,3205,3205,3205,0
20231208,191300,261356240,3205,3205,3205,3205,0
20231208,191200,261356240,3205,3205,3205,3205,0
20231208,191100,261356240,3205,3205,3205,3205,0
20231208,191000,261356240,3205,3205,3205,3205,0
20231208,190900,261356240,3205,3205,3205,3205,0
20231208,190800,261356240,3205,3205,3205,3205,0
20231208,190700,261356240,3205,3205,3205,3205,0
20231208,190600,261356240,3205,3205,3205,3205,0
20231208,190500,261356240,3205,3205,3205,3205,0
20231208,190400,261356240,3205,3205,3205,3205,0
20231208,190300,261356240,3205,3205,3205,3205,0
20231208,190200,261356240,3205,3205,3205,3205,0
20231208,190100,261356240,3205,3205,3205,3205,0
20231208,190000,261356240,3205,3205,3205,3205,3755
20231208,185900,261356240,3205,3205,3205,3205,0
20231208,185800,261356240,3205,3205,3205,3205,0
20231208,185700,261356240,3205,3205,3205,3205,0
20231208,185600,261356240,3205,3205,3205,3205,0
20231208,185500,261356240,3205,3205,3205,3205,0
20231208,185400,261356240,3205,3205,3205,3205,0
20231208,185300,261356240,3205,3205,3205,3205,0
20231208,185200,261356240,3205,3205,3205,3205,0
20231208,185100,261356240,3205,3205,3205,3205,0
20231208,185000,261356240,3205,3205,3205,3205,0
20231208,184900,261356240,3205,3205,3205,3205,0
20231208,184800,261356240,3205,3205,3205,3205,0
20231208,184700,261356240,3205,3205,3205,3205,0
20231208,184600,261356240,3205,3205,3205,3205,0
20231208,184500,261356240,3205,3205,3205,3205,0
20231208,184400,261356240,3205,3205,3205,3205,0
20231208,184300,261356240,3205,3205,3205,3205,0
20231208,184200,261356240,3205,3205,3205,3205,0
20231208,184100,261356240,3205,3205,3205,3205,0
20231208,184000,261356240,3205,3205,3205,3205,0
20231208,183900,261356240,3205,3205,3205,3205,0
20231208,183800,261356240,3205,3205,3205,3205,0
20231208,183700,261356240,3205,3205,3205,3205,0
20231208,183600,261356240,3205,3205,3205,3205,0
20231208,183500,261356240,3205,3205,3205,3205,0
20231208,183400,261356240,3205,3205,3205,3205,0
20231208,183300,261356240,3205,3205,3205,3205,0
20231208,183200,261356240,3205,3205,3205,3205,0
20231208,183100,261356240,3205,3205,3205,3205,0
20231208,183000,261356240,3205,3205,3205,3205,3755
20231208,182900,261356240,3205,3205,3205,3205,0
20231208,182800,261356240,3205,3205,3205,3205,0
20231208,182700,261356240,3205,3205,3205,3205,0
20231208,182600,261356240,3205,3205,3205,3205,0
20231208,182500,261356240,3205,3205,3205,3205,0
20231208,182400,261356240,3205,3205,3205,3205,0
20231208,182300,261356240,3205,3205,3205,3205,0
20231208,182200,261356240,3205,3205,3205,3205,0
20231208,182100,261356240,3205,3205,3205,3205,0
20231208,182000,261356240,3205,3205,3205,3205,0
20231208,181900,261356240,3205,3205,3205,3205,0
20231208,181800,261356240,3205,3205,3205,3205,0
20231208,181700,261356240,3205,3205,3205,3205,0
20231208,181600,261356240,3205,3205,3205,3205,0
20231208,181500,261356240,3205,3205,3205,3205,0
20231208,181400,261356240,3205,3205,3205,3205,0
20231208,181300,261356240,3205,3205,3205,3205,0
20231208,181200,261356240,3205,3205,3205,3205,0
20231208,181100,261356240,3205,3205,3205,3205,0
20231208,181000,261356240,3205,3205,3205,3205,0
20231208,180900,261356240,3205,3205,3205,3205,0
20231208,180800,261356240,3205,3205,3205,3205,0
20231208,180700,261356240,3205,3205,3205,3205,0
20231208,180600,261356240,3205,3205,3205,3205,0
20231208,180500,261356240,3205,3205,3205,3205,0
20231208,180400,261356240,3205,3205,3205,3205,0
20231208,180300,261356240,3205,3205,3205,3205,0
20231208,180200,261356240,3205,3205,3205,3205,0
20231208,180100,261356240,3205,3205,3205,3205,0
20231208,180000,261356240,3205,3205,3205,3205,3755
20231208,175900,261356240,3205,3205,3205,3205,0
20231208,175800,261356240,3205,3205,3205,3205,0
20231208,175700,261356240,3205,3205,3205,3205,0
20231208,175600,261356240,3205,3205,3205,3205,0
20231208,175500,261356240,3205,3205,3205,3205,0
20231208,175400,261356240,3205,3205,3205,3205,0
20231208,175300,261356240,3205,3205,3205,3205,0
20231208,175200,261356240,3205,3205,3205,3205,0
20231208,175100,261356240,3205,3205,3205,3205,0
20231208,175000,261356240,3205,3205,3205,3205,0
20231208,174900,261356240,3205,3205,3205,3205,0
20231208,174800,261356240,3205,3205,3205,3205,0
20231208,174700,261356240,3205,3205,3205,3205,0
20231208,174600,261356240,3205,3205,3205,3205,0
20231208,174500,261356240,3205,3205,3205,3205,0
20231208,174400,261356240,3205,3205,3205,3205,0
20231208,174300,261356240,3205,3205,3205,3205,0
20231208,174200,261356240,3205,3205,3205,3205,0
20231208,174100,261356240,3205,3205,3205,3205,0
20231208,174000,261356240,3205,3205,3205,3205,0
20231208,173900,261356240,3205,3205,3205,3205,0
20231208,173800,261356240,3205,3205,3205,3205,0
20231208,173700,261356240,3205,3205,3205,3205,0
20231208,173600,261356240,3205,3205,3205,3205,0
20231208,173500,261356240,3205,3205,3205,3205,0
20231208,173400,261356240,3205,3205,3205,3205,0
20231208,173300,261356240,3205,3205,3205,3205,0
20231208,173200,261356240,3205,3205,3205,3205,0
20231208,173100,261356240,3205,3205,3205,3205,0
20231208,173000,261356240,3205,3205,3205,3205,3755
20231208,172900,261356240,3205,3205,3205,3205,0
20231208,172800,261356240,3205,3205,3205,3205,0
20231208,172700,261356240,3205,3205,3205,3205,0
20231208,172600,261356240,3205,3205,3205,3205,0
20231208,172500,261356240,3205,3205,3205,3205,0
20231208,172400,261356240,3205,3205,3205,3205,0
20231208,172300,261356240,3205,3205,3205,3205,0
20231208,172200,261356240,3205,3205,3205,3205,0
20231208,172100,261356240,3205,3205,3205,3205,0
20231208,172000,261356240,3205,3205,3205,3205,0
20231208,171900,261356240,3205,3205,3205,3205,0
20231208,171800,261356240,3205,3205,3205,3205,0
20231208,171700,261356240,3205,3205,3205,3205,0
20231208,171600,261356240,3205,3205,3205,3205,0
20231208,171500,261356240,3205,3205,3205,3205,0
20231208,171400,261356240,3205,3205,3205,3205,0
20231208,171300,261356240,3205,3205,3205,3205,0
20231208,171200,261356240,3205,3205,3205,3205,0
20231208,171100,261356240,3205,3205,3205,3205,0
20231208,171000,261356240,3205,3205,3205,3205,0
20231208,170900,261356240,3205,3205,3205,3205,0
20231208,170800,261356240,3205,3205,3205,3205,0
20231208,170700,261356240,3205,3205,3205,3205,0
20231208,170600,261356240,3205,3205,3205,3205,0
20231208,170500,261356240,3205,3205,3205,3205,0
20231208,170400,261356240,3205,3205,3205,3205,0
20231208,170300,261356240,3205,3205,3205,3205,0
20231208,170200,261356240,3205,3205,3205,3205,0
20231208,170100,261356240,3205,3205,3205,3205,0
20231208,170000,261356240,3205,3205,3205,3205,3755
20231208,165900,261356240,3205,3205,3205,3205,0
20231208,165800,261356240,3205,3205,3205,3205,0
20231208,165700,261356240,3205,3205,3205,3205,0
20231208,165600,261356240,3205,3205,3205,3205,0
20231208,165500,261356240,3205,3205,3205,3205,0
20231208,165400,261356240,3205,3205,3205,3205,0
20231208,165300,261356240,3205,3205,3205,3205,0
20231208,165200,261356240,3205,3205,3205,3205,0
20231208,165100,261356240,3205,3205,3205,3205,0
20231208,165000,261356240,3205,3205,3205,3205,0
20231208,164900,261356240,3205,3205,3205,3205,0
20231208,164800,261356240,3205,3205,3205,3205,0
20231208,164700,261356240,3205,3205,3205,3205,0
20231208,164600,261356240,3205,3205,3205,3205,0
20231208,164500,261356240,3205,3205,3205,3205,0
20231208,164400,261356240,3205,3205,3205,3205,0
20231208,164300,261356240,3205,3205,3205,3205,0
20231208,164200,261356240,3205,3205,3205,3205,0
20231208,164100,261356240,3205,3205,3205,3205,0
20231208,164000,261356240,3205,3205,3205,3205,0
20231208,163900,261356240,3205,3205,3205,3205,0
20231208,163800,261356240,3205,3205,3205,3205,0
20231208,163700,261356240,3205,3205,3205,3205,0
20231208,163600,261356240,3205,3205,3205,3205,0
20231208,163500,261356240,3205,3205,3205,3205,0
20231208,163400,261356240,3205,3205,3205,3205,0
20231208,163300,261356240,3205,3205,3205,3205,0
20231208,163200,261356240,3205,3205,3205,3205,0
20231208,163100,261356240,3205,3205,3205,3205,0
20231208,163000,261356240,3205,3205,3205,3205,3755
20231208,162900,261356240,3205,3205,3205,3205,0
20231208,162800,261356240,3205,3205,3205,3205,0
20231208,162700,261356240,3205,3205,3205,3205,0
20231208,162600,261356240,3205,3205,3205,3205,0
20231208,162500,261356240,3205,3205,3205,3205,0
20231208,162400,261356240,3205,3205,3205,3205,0
20231208,162300,261356240,3205,3205,3205,3205,0
20231208,162200,261356240,3205,3205,3205,3205,0
20231208,162100,261356240,3205,3205,3205,3205,0
20231208,162000,261356240,3205,3205,3205,3205,0
20231208,161900,261356240,3205,3205,3205,3205,0
20231208,161800,261356240,3205,3205,3205,3205,0
20231208,161700,261356240,3205,3205,3205,3205,0
20231208,161600,261356240,3205,3205,3205,3205,0
20231208,161500,261356240,3205,3205,3205,3205,0
20231208,161400,261356240,3205,3205,3205,3205,0
20231208,161300,261356240,3205,3205,3205,3205,0
20231208,161200,261356240,3205,3205,3205,3205,0
20231208,161100,261356240,3205,3205,3205,3205,0
20231208,161000,261356240,3205,3205,3205,3205,0
20231208,160900,261356240,3205,3205,3205,3205,0
20231208,160800,261356240,3205,3205,3205,3205,0
20231208,160700,261356240,3205,3205,3205,3205,0
20231208,160600,261356240,3205,3205,3205,3205,0
20231208,160500,261356240,3205,3205,3205,3205,0
20231208,160400,261356240,3205,3205,3205,3205,0
20231208,160300,261356240,3205,3205,3205,3205,0
20231208,160200,261356240,3205,3205,3205,3205,0
20231208,160100,261356240,3205,3205,3205,3205,0
20231208,160000,261356240,3205,3205,3205,3205,3755
20231208,155900,261356240,3205,3205,3205,3205,0
20231208,155800,261356240,3205,3205,3205,3205,0
20231208,155700,261356240,3205,3205,3205,3205,0
20231208,155600,261356240,3205,3205,3205,3205,0
20231208,155500,261356240,3205,3205,3205,3205,0
20231208,155400,261356240,3205,3205,3205,3205,0
20231208,155300,261356240,3205,3205,3205,3205,0
20231208,155200,261356240,3205,3205,3205,3205,0
20231208,155100,261356240,3205,3205,3205,3205,0
20231208,155000,261356240,3205,3205,3205,3205,0
20231208,154900,261356240,3205,3205,3205,3205,0
20231208,154800,261356240,3205,3205,3205,3205,0
20231208,154700,261356240,3205,3205,3205,3205,0
20231208,154600,261356240,3205,3205,3205,3205,0
20231208,154500,261356240,3205,3205,3205,3205,0
20231208,154400,261356240,3205,3205,3205,3205,0
20231208,154300,261356240,3205,3205,3205,3205,0
20231208,154200,261356240,3205,3205,3205,3205,0
20231208,154100,261356240,3205,3205,3205,3205,0
20231208,154000,261356240,3205,3205,3205,3205,0
20231208,153900,261356240,3205,3205,3205,3205,0
20231208,153800,261356240,3205,3205,3205,3205,0
20231208,153700,261356240,3205,3205,3205,3205,0
20231208,153600,261356240,3205,3205,3205,3205,0
20231208,153500,261356240,3205,3205,3205,3205,0
20231208,153400,261356240,3205,3205,3205,3205,0
20231208,153300,261356240,3205,3205,3205,3205,0
20231208,153200,261356240,3205,3205,3205,3205,0
20231208,153100,261356240,3205,3205,3205,3205,0
20231208,153000,261356240,3205,3205,3205,3205,7510
20231208,152900,249321465,3190,3190,3190,3190,0
20231208,152800,249321465,3190,3190,3190,3190,0
20231208,152700,249321465,3190,3190,3190,3190,0
20231208,152600,249321465,3190,3190,3190,3190,0
20231208,152500,249321465,3190,3190,3190,3190,0
20231208,152400,249321465,3190,3190,3190,3190,0
20231208,152300,249321465,3190,3190,3190,3190,0
20231208,152200,249321465,3190,3190,3190,3190,0
20231208,152100,249321465,3190,3190,3190,3190,0
20231208,152000,249321465,3190,3190,3190,3190,0
20231208,151900,249321465,3190,3200,3200,3190,1112
20231208,151800,245773875,3200,3205,3215,3185,3704
20231208,151700,233971130,3200,3200,3215,3195,97
20231208,151600,233660785,3215,3215,3215,3215,0
20231208,151500,233660785,3215,3215,3215,3215,40
20231208,151400,233532185,3215,3215,3215,3215,0
20231208,151300,233532185,3215,3205,3215,3205,42
20231208,151200,233397455,3215,3200,3215,3200,27
20231208,151100,233310835,3210,3210,3210,3210,0
20231208,151000,233310835,3210,3210,3210,3210,156
20231208,150900,232810075,3210,3210,3210,3210,0
20231208,150800,232810075,3210,3210,3210,3210,25
20231208,150700,232729825,3210,3210,3210,3210,0
20231208,150600,232729825,3210,3210,3210,3210,0
20231208,150500,232729825,3210,3205,3210,3205,314
20231208,150400,231723390,3220,3220,3220,3220,0
20231208,150300,231723390,3220,3220,3220,3205,14
20231208,150200,231678325,3190,3220,3220,3190,478
20231208,150100,230152480,3200,3200,3200,3200,38
20231208,150000,230030880,3215,3215,3215,3215,12
20231208,145900,229992300,3205,3200,3205,3185,4793
20231208,145800,214701795,3215,3215,3215,3215,0
20231208,145700,214701795,3215,3215,3215,3215,0
20231208,145600,214701795,3215,3210,3215,3210,559
20231208,145500,212905320,3215,3220,3220,3215,71
20231208,145400,212676725,3220,3220,3220,3220,0
20231208,145300,212676725,3220,3220,3220,3220,12
20231208,145200,212638085,3215,3215,3215,3215,0
20231208,145100,212638085,3215,3215,3215,3215,652
20231208,145000,210541905,3225,3220,3225,3220,23
20231208,144900,210467795,3215,3200,3215,3200,723
20231208,144800,208143870,3210,3200,3210,3200,22
20231208,144700,208073350,3185,3210,3210,3185,2476
20231208,144600,200171865,3215,3220,3230,3215,205
20231208,144500,199511745,3230,3230,3230,3230,0
20231208,144400,199511745,3230,3230,3230,3230,0
20231208,144300,199511745,3230,3230,3230,3230,1
20231208,144200,199508515,3235,3235,3235,3235,0
20231208,144100,199508515,3235,3235,3235,3235,0
20231208,144000,199508515,3235,3235,3235,3235,0
20231208,143900,199508515,3235,3235,3235,3235,0
20231208,143800,199508515,3235,3235,3235,3235,0
20231208,143700,199508515,3235,3235,3235,3235,0
20231208,143600,199508515,3235,3235,3235,3235,0
20231208,143500,199508515,3235,3230,3235,3230,12
20231208,143400,199469730,3185,3210,3210,3185,5180
20231208,143300,182907875,3235,3235,3235,3235,0
20231208,143200,182907875,3235,3235,3235,3235,0
20231208,143100,182907875,3235,3235,3235,3235,0
20231208,143000,182907875,3235,3235,3235,3235,0
20231208,142900,182907875,3235,3235,3235,3235,0
20231208,142800,182907875,3235,3225,3235,3225,540
20231208,142700,181162375,3235,3235,3235,3235,5
20231208,142600,181146200,3235,3235,3235,3235,0
20231208,142500,181146200,3235,3235,3235,3235,0
20231208,142400,181146200,3235,3235,3235,3235,0
20231208,142300,181146200,3235,3235,3235,3235,0
20231208,142200,181146200,3235,3235,3235,3235,87
20231208,142100,180864755,3235,3235,3235,3235,0
20231208,142000,180864755,3235,3235,3235,3235,0
20231208,141900,180864755,3235,3235,3235,3235,17
20231208,141800,180809760,3240,3235,3240,3235,1244
20231208,141700,176785360,3230,3230,3230,3230,528
20231208,141600,175079920,3230,3230,3230,3230,13
20231208,141500,175037930,3210,3220,3220,3210,108
20231208,141400,174690980,3235,3235,3235,3235,0
20231208,141300,174690980,3235,3235,3235,3235,0
20231208,141200,174690980,3235,3235,3235,3235,0
20231208,141100,174690980,3235,3235,3235,3235,0
20231208,141000,174690980,3235,3235,3235,3235,12
20231208,140900,174652160,3220,3235,3235,3220,326
20231208,140800,173597820,3235,3235,3235,3235,0
20231208,140700,173597820,3235,3235,3235,3235,0
20231208,140600,173597820,3235,3235,3235,3235,93
20231208,140500,173296965,3235,3235,3235,3235,108
20231208,140400,172947585,3235,3235,3235,3235,17
20231208,140300,172892590,3240,3235,3240,3235,2909
20231208,140200,163480430,3235,3235,3235,3235,1
20231208,140100,163477195,3240,3240,3240,3240,0
20231208,140000,163477195,3240,3240,3240,3240,12
20231208,135900,163438315,3220,3220,3220,3220,18
20231208,135800,163380355,3240,3240,3240,3240,0
20231208,135700,163380355,3240,3240,3240,3240,0
20231208,135600,163380355,3240,3240,3240,3240,0
20231208,135500,163380355,3240,3240,3240,3240,0
20231208,135400,163380355,3240,3235,3240,3235,1761
20231208,135300,157675760,3230,3225,3230,3225,3776
20231208,135200,145484335,3225,3220,3225,3220,18
20231208,135100,145426290,3220,3220,3220,3220,0
20231208,135000,145426290,3220,3220,3220,3220,50
20231208,134900,145265290,3225,3225,3225,3225,0
20231208,134800,145265290,3225,3225,3225,3225,0
20231208,134700,145265290,3225,3225,3225,3225,0
20231208,134600,145265290,3225,3225,3225,3225,0
20231208,134500,145265290,3225,3225,3225,3225,0
20231208,134400,145265290,3225,3225,3225,3225,0
20231208,134300,145265290,3225,3225,3225,3225,0
20231208,134200,145265290,3225,3215,3225,3215,414
20231208,134100,143930150,3225,3215,3225,3215,13
20231208,134000,143888235,3225,3225,3225,3225,0
20231208,133900,143888235,3225,3225,3225,3225,0
20231208,133800,143888235,3225,3225,3225,3225,0
20231208,133700,143888235,3225,3225,3225,3225,0
20231208,133600,143888235,3225,3225,3225,3225,0
20231208,133500,143888235,3225,3225,3225,3225,0
20231208,133400,143888235,3225,3225,3225,3225,0
20231208,133300,143888235,3225,3225,3225,3225,0
20231208,133200,143888235,3225,3225,3225,3225,0
20231208,133100,143888235,3225,3225,3225,3225,0
20231208,133000,143888235,3225,3225,3225,3225,0
20231208,132900,143888235,3225,3225,3225,3225,0
20231208,132800,143888235,3225,3225,3225,3225,0
20231208,132700,143888235,3225,3225,3225,3225,13
20231208,132600,143846310,3200,3215,3215,3200,500
20231208,132500,142245745,3225,3225,3225,3225,0
20231208,132400,142245745,3225,3215,3225,3200,1012
20231208,132300,139005675,3225,3225,3225,3225,0
20231208,132200,139005675,3225,3225,3225,3225,0
20231208,132100,139005675,3225,3225,3225,3225,0
20231208,132000,139005675,3225,3225,3225,3225,0
20231208,131900,139005675,3225,3225,3225,3225,0
20231208,131800,139005675,3225,3225,3225,3225,0
20231208,131700,139005675,3225,3225,3225,3225,0
20231208,131600,139005675,3225,3225,3225,3225,0
20231208,131500,139005675,3225,3225,3225,3225,0
20231208,131400,139005675,3225,3225,3225,3225,0
20231208,131300,139005675,3225,3225,3225,3225,0
20231208,131200,139005675,3225,3225,3225,3225,0
20231208,131100,139005675,3225,3225,3225,3225,0
20231208,131000,139005675,3225,3225,3225,3225,0
20231208,130900,139005675,3225,3225,3225,3225,0
20231208,130800,139005675,3225,3225,3225,3225,0
20231208,130700,139005675,3225,3225,3225,3225,0
20231208,130600,139005675,3225,3225,3225,3225,0
20231208,130500,139005675,3225,3225,3225,3225,0
20231208,130400,139005675,3225,3225,3225,3225,0
20231208,130300,139005675,3225,3225,3225,3225,10
20231208,130200,138973425,3225,3225,3225,3225,0
20231208,130100,138973425,3225,3225,3225,3225,0
20231208,130000,138973425,3225,3225,3225,3225,0
20231208,125900,138973425,3225,3225,3225,3225,0
20231208,125800,138973425,3225,3225,3225,3225,0
20231208,125700,138973425,3225,3225,3225,3225,0
20231208,125600,138973425,3225,3225,3225,3225,0
20231208,125500,138973425,3225,3225,3225,3225,0
20231208,125400,138973425,3225,3225,3225,3225,12
20231208,125300,138934725,3215,3215,3215,3215,0
20231208,125200,138934725,3215,3215,3215,3215,0
20231208,125100,138934725,3215,3215,3215,3215,18
20231208,125000,138876855,3220,3220,3220,3220,0
20231208,124900,138876855,3220,3220,3220,3220,3
20231208,124800,138867195,3230,3230,3230,3230,0
20231208,124700,138867195,3230,3230,3230,3230,0
20231208,124600,138867195,3230,3230,3230,3230,0
20231208,124500,138867195,3230,3230,3230,3230,0
20231208,124400,138867195,3230,3230,3230,3230,0
20231208,124300,138867195,3230,3230,3230,3230,0
20231208,124200,138867195,3230,3230,3230,3230,0
20231208,124100,138867195,3230,3230,3230,3230,0
20231208,124000,138867195,3230,3230,3230,3230,0
20231208,123900,138867195,3230,3230,3230,3230,0
20231208,123800,138867195,3230,3230,3230,3230,0
20231208,123700,138867195,3230,3230,3230,3230,0
20231208,123600,138867195,3230,3230,3230,3230,0
20231208,123500,138867195,3230,3230,3230,3230,0
20231208,123400,138867195,3230,3230,3230,3230,0
20231208,123300,138867195,3230,3230,3230,3230,0
20231208,123200,138867195,3230,3215,3230,3215,19
20231208,123100,138805915,3230,3230,3230,3230,0
20231208,123000,138805915,3230,3230,3230,3230,0
20231208,122900,138805915,3230,3230,3230,3230,0
20231208,122800,138805915,3230,3230,3230,3230,0
20231208,122700,138805915,3230,3230,3230,3230,0
20231208,122600,138805915,3230,3230,3230,3230,0
20231208,122500,138805915,3230,3230,3230,3230,0
20231208,122400,138805915,3230,3230,3230,3230,0
20231208,122300,138805915,3230,3230,3230,3230,0
20231208,122200,138805915,3230,3230,3230,3230,0
20231208,122100,138805915,3230,3230,3230,3230,0
20231208,122000,138805915,3230,3230,3230,3230,0
20231208,121900,138805915,3230,3230,3230,3230,0
20231208,121800,138805915,3230,3230,3230,3230,0
20231208,121700,138805915,3230,3230,3230,3230,13
20231208,121600,138763925,3225,3230,3230,3225,34
20231208,121500,138654255,3230,3230,3230,3230,0
20231208,121400,138654255,3230,3230,3230,3230,0
20231208,121300,138654255,3230,3230,3230,3230,0
20231208,121200,138654255,3230,3230,3230,3230,0
20231208,121100,138654255,3230,3230,3230,3230,0
20231208,121000,138654255,3230,3230,3230,3230,0
20231208,120900,138654255,3230,3230,3230,3230,0
20231208,120800,138654255,3230,3230,3230,3230,0
20231208,120700,138654255,3230,3220,3230,3200,582
20231208,120600,136789220,3230,3230,3230,3230,0
20231208,120500,136789220,3230,3225,3230,3215,187
20231208,120400,136187635,3230,3230,3230,3230,0
20231208,120300,136187635,3230,3230,3230,3200,2500
20231208,120200,128166075,3235,3235,3235,3235,0
20231208,120100,128166075,3235,3235,3235,3235,0
20231208,120000,128166075,3235,3235,3235,3235,0
20231208,115900,128166075,3235,3235,3235,3235,3
20231208,115800,128156370,3235,3235,3235,3235,0
20231208,115700,128156370,3235,3235,3235,3235,0
20231208,115600,128156370,3235,3235,3235,3235,0
20231208,115500,128156370,3235,3235,3235,3235,0
20231208,115400,128156370,3235,3235,3235,3235,0
20231208,115300,128156370,3235,3235,3235,3235,0
20231208,115200,128156370,3235,3235,3235,3235,0
20231208,115100,128156370,3235,3235,3235,3235,0
20231208,115000,128156370,3235,3235,3235,3235,0
20231208,114900,128156370,3235,3235,3235,3235,2
20231208,114800,128149900,3240,3240,3240,3240,2
20231208,114700,128143420,3240,3240,3240,3240,0
20231208,114600,128143420,3240,3240,3240,3240,0
20231208,114500,128143420,3240,3240,3240,3240,0
20231208,114400,128143420,3240,3240,3240,3240,0
20231208,114300,128143420,3240,3240,3240,3240,0
20231208,114200,128143420,3240,3240,3240,3240,0
20231208,114100,128143420,3240,3240,3240,3240,0
20231208,114000,128143420,3240,3240,3240,3240,0
20231208,113900,128143420,3240,3240,3240,3240,0
20231208,113800,128143420,3240,3240,3240,3240,0
20231208,113700,128143420,3240,3240,3240,3240,0
20231208,113600,128143420,3240,3240,3240,3240,0
20231208,113500,128143420,3240,3240,3240,3240,0
20231208,113400,128143420,3240,3240,3240,3240,0
20231208,113300,128143420,3240,3240,3240,3240,0
20231208,113200,128143420,3240,3240,3240,3240,0
20231208,113100,128143420,3240,3240,3240,3240,0
20231208,113000,128143420,3240,3240,3240,3240,0
20231208,112900,128143420,3240,3240,3240,3240,0
20231208,112800,128143420,3240,3240,3240,3240,0
20231208,112700,128143420,3240,3240,3240,3240,0
20231208,112600,128143420,3240,3240,3240,3240,0
20231208,112500,128143420,3240,3240,3240,3240,0
20231208,112400,128143420,3240,3225,3240,3210,964
20231208,112300,125044325,3240,3225,3240,3225,76
20231208,112200,124798905,3240,3240,3240,3240,0
20231208,112100,124798905,3240,3240,3240,3240,0
20231208,112000,124798905,3240,3240,3240,3240,0
20231208,111900,124798905,3240,3240,3240,3240,0
20231208,111800,124798905,3240,3235,3240,3235,35
20231208,111700,124685630,3240,3240,3240,3240,0
20231208,111600,124685630,3240,3225,3240,3220,1917
20231208,111500,118511030,3240,3240,3240,3240,100
20231208,111400,118187030,3240,3230,3240,3230,13
20231208,111300,118144925,3225,3225,3225,3225,30
20231208,111200,118048175,3240,3240,3240,3240,0
20231208,111100,118048175,3240,3240,3240,3240,0
20231208,111000,118048175,3240,3240,3240,3240,0
20231208,110900,118048175,3240,3240,3240,3240,0
20231208,110800,118048175,3240,3240,3240,3240,10
20231208,110700,118015775,3225,3225,3225,3225,70
20231208,110600,117790025,3245,3245,3245,3245,0
20231208,110500,117790025,3245,3245,3245,3245,0
20231208,110400,117790025,3245,3245,3245,3245,0
20231208,110300,117790025,3245,3245,3245,3245,0
20231208,110200,117790025,3245,3245,3245,3245,180
20231208,110100,117205925,3245,3245,3245,3245,13
20231208,110000,117163740,3240,3235,3240,3235,2000
20231208,105900,110687645,3235,3235,3235,3235,0
20231208,105800,110687645,3235,3235,3235,3235,0
20231208,105700,110687645,3235,3235,3235,3235,0
20231208,105600,110687645,3235,3235,3235,3235,0
20231208,105500,110687645,3235,3235,3235,3235,0
20231208,105400,110687645,3235,3235,3235,3235,0
20231208,105300,110687645,3235,3235,3235,3235,0
20231208,105200,110687645,3235,3235,3235,3235,1
20231208,105100,110684410,3240,3240,3240,3240,0
20231208,105000,110684410,3240,3240,3240,3240,0
20231208,104900,110684410,3240,3240,3240,3240,0
20231208,104800,110684410,3240,3240,3240,3240,0
20231208,104700,110684410,3240,3240,3240,3240,0
20231208,104600,110684410,3240,3240,3240,3240,21
20231208,104500,110616370,3240,3240,3240,3240,20
20231208,104400,110551570,3245,3245,3245,3245,20
20231208,104300,110486670,3245,3225,3245,3225,11
20231208,104200,110450995,3245,3245,3245,3245,319
20231208,104100,109415840,3245,3235,3245,3235,3090
20231208,104000,99405435,3235,3235,3235,3235,0
20231208,103900,99405435,3235,3235,3235,3235,0
20231208,103800,99405435,3235,3235,3235,3235,0
20231208,103700,99405435,3235,3235,3235,3235,0
20231208,103600,99405435,3235,3235,3235,3235,0
20231208,103500,99405435,3235,3235,3235,3235,0
20231208,103400,99405435,3235,3235,3235,3235,0
20231208,103300,99405435,3235,3235,3235,3235,11
20231208,103200,99369850,3225,3225,3225,3225,0
20231208,103100,99369850,3225,3225,3225,3225,700
20231208,103000,97112350,3230,3230,3230,3230,0
20231208,102900,97112350,3230,3230,3230,3230,0
20231208,102800,97112350,3230,3230,3230,3230,261
20231208,102700,96269320,3230,3230,3230,3230,0
20231208,102600,96269320,3230,3230,3230,3230,200
20231208,102500,95623320,3225,3225,3225,3225,0
20231208,102400,95623320,3225,3225,3225,3225,0
20231208,102300,95623320,3225,3225,3225,3225,0
20231208,102200,95623320,3225,3225,3225,3225,11
20231208,102100,95587845,3240,3230,3240,3230,96
20231208,102000,95277755,3240,3240,3240,3240,0
20231208,101900,95277755,3240,3240,3240,3240,1
20231208,101800,95274515,3220,3220,3220,3220,0
20231208,101700,95274515,3220,3240,3240,3220,39
20231208,101600,95148535,3220,3240,3240,3220,39
20231208,101500,95022555,3240,3235,3240,3230,1572
20231208,101400,89935260,3230,3230,3230,3230,222
20231208,101300,89218200,3230,3230,3230,3230,2
20231208,101200,89211740,3235,3235,3235,3235,120
20231208,101100,88823540,3235,3235,3235,3235,6
20231208,101000,88804130,3235,3235,3235,3235,11
20231208,100900,88768545,3220,3220,3220,3220,0
20231208,100800,88768545,3220,3235,3235,3220,5013
20231208,100700,72624685,3235,3235,3235,3235,10
20231208,100600,72592335,3225,3225,3225,3225,0
20231208,100500,72592335,3225,3225,3225,3225,5
20231208,100400,72576210,3225,3225,3235,3225,147
20231208,100300,72101425,3235,3235,3235,3220,99
20231208,100200,71781585,3220,3220,3235,3220,195
20231208,100100,71152185,3240,3240,3240,3240,0
20231208,100000,71152185,3240,3245,3245,3240,11
20231208,095900,71116540,3220,3240,3240,3220,1380
20231208,095800,66645540,3250,3245,3250,3235,2022
20231208,095700,60084140,3245,3230,3245,3230,5016
20231208,095600,43838600,3230,3230,3230,3230,0
20231208,095500,43838600,3230,3230,3230,3230,0
20231208,095400,43838600,3230,3230,3230,3230,10
20231208,095300,43806300,3225,3225,3225,3225,1557
20231208,095200,38784975,3225,3225,3225,3225,0
20231208,095100,38784975,3225,3225,3225,3225,0
20231208,095000,38784975,3225,3225,3225,3225,1
20231208,094900,38781750,3225,3215,3225,3210,242
20231208,094800,38004440,3220,3215,3220,3215,94
20231208,094700,37701945,3220,3220,3220,3220,60
20231208,094600,37508745,3220,3220,3220,3220,0
20231208,094500,37508745,3220,3220,3220,3220,0
20231208,094400,37508745,3220,3220,3220,3220,0
20231208,094300,37508745,3220,3220,3220,3220,942
20231208,094200,34475505,3215,3215,3215,3215,0
20231208,094100,34475505,3215,3215,3215,3215,11
20231208,094000,34440140,3220,3220,3220,3220,0
20231208,093900,34440140,3220,3215,3220,3215,15
20231208,093800,34391890,3220,3220,3220,3220,2
20231208,093700,34385450,3220,3220,3220,3220,1
20231208,093600,34382230,3215,3220,3220,3215,319
20231208,093500,33355065,3220,3220,3220,3220,1
20231208,093400,33351845,3210,3210,3210,3210,1
20231208,093300,33348635,3210,3210,3210,3210,517
20231208,093200,31689065,3210,3210,3210,3210,4
20231208,093100,31676225,3225,3220,3225,3220,49
20231208,093000,31518390,3220,3220,3220,3220,0
20231208,092900,31518390,3220,3220,3220,3220,0
20231208,092800,31518390,3220,3215,3220,3215,96
20231208,092700,31209700,3225,3225,3225,3225,0
20231208,092600,31209700,3225,3215,3225,3215,29
20231208,092500,31116360,3225,3225,3225,3225,0
20231208,092400,31116360,3225,3225,3225,3225,0
20231208,092300,31116360,3225,3225,3225,3225,0
20231208,092200,31116360,3225,3220,3225,3215,1028
20231208,092100,27806175,3225,3225,3225,3225,0
20231208,092000,27806175,3225,3220,3225,3220,43
20231208,091900,27667665,3225,3220,3225,3220,44
20231208,091800,27525770,3225,3225,3225,3225,0
20231208,091700,27525770,3225,3225,3225,3225,0
20231208,091600,27525770,3225,3225,3225,3225,1
20231208,091500,27522545,3225,3225,3225,3225,10
20231208,091400,27490295,3225,3225,3225,3225,10
20231208,091300,27458045,3210,3210,3210,3210,456
20231208,091200,25994285,3210,3215,3215,3210,298
20231208,091100,25036970,3220,3220,3220,3220,61
20231208,091000,24840550,3225,3225,3225,3225,0
20231208,090900,24840550,3225,3225,3225,3225,0
20231208,090800,24840550,3225,3225,3225,3225,398
20231208,090700,23557000,3225,3220,3225,3220,13
20231208,090600,23515080,3225,3225,3225,3225,0
20231208,090500,23515080,3225,3225,3225,3225,0
20231208,090400,23515080,3225,3225,3225,3225,31
20231208,090300,23415105,3225,3215,3225,3215,36
20231208,090200,23299255,3215,3220,3225,3215,342
20231208,090100,22199615,3220,3225,3225,3220,1006
20231208,090000,18958430,3250,3240,3250,3220,5860