stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,201800,188198140,7280,7280,7280,7280,273
20231206,201700,188198140,7280,7280,7280,7280,0
20231206,201600,188198140,7280,7280,7280,7280,0
20231206,201500,188198140,7280,7280,7280,7280,0
20231206,201400,188198140,7280,7280,7280,7280,0
20231206,201300,188198140,7280,7280,7280,7280,0
20231206,201200,188198140,7280,7280,7280,7280,0
20231206,201100,188198140,7280,7280,7280,7280,0
20231206,201000,188198140,7280,7280,7280,7280,0
20231206,200900,188198140,7280,7280,7280,7280,0
20231206,200800,188198140,7280,7280,7280,7280,0
20231206,200700,188198140,7280,7280,7280,7280,0
20231206,200600,188198140,7280,7280,7280,7280,0
20231206,200500,188198140,7280,7280,7280,7280,0
20231206,200400,188198140,7280,7280,7280,7280,0
20231206,200300,188198140,7280,7280,7280,7280,0
20231206,200200,188198140,7280,7280,7280,7280,0
20231206,200100,188198140,7280,7280,7280,7280,0
20231206,200000,188198140,7280,7280,7280,7280,0
20231206,195900,188198140,7280,7280,7280,7280,0
20231206,195800,188198140,7280,7280,7280,7280,0
20231206,195700,188198140,7280,7280,7280,7280,0
20231206,195600,188198140,7280,7280,7280,7280,0
20231206,195500,188198140,7280,7280,7280,7280,0
20231206,195400,188198140,7280,7280,7280,7280,0
20231206,195300,188198140,7280,7280,7280,7280,0
20231206,195200,188198140,7280,7280,7280,7280,0
20231206,195100,188198140,7280,7280,7280,7280,0
20231206,195000,188198140,7280,7280,7280,7280,0
20231206,194900,188198140,7280,7280,7280,7280,0
20231206,194800,188198140,7280,7280,7280,7280,273
20231206,194700,188198140,7280,7280,7280,7280,0
20231206,194600,188198140,7280,7280,7280,7280,0
20231206,194500,188198140,7280,7280,7280,7280,0
20231206,194400,188198140,7280,7280,7280,7280,0
20231206,194300,188198140,7280,7280,7280,7280,0
20231206,194200,188198140,7280,7280,7280,7280,0
20231206,194100,188198140,7280,7280,7280,7280,0
20231206,194000,188198140,7280,7280,7280,7280,0
20231206,193900,188198140,7280,7280,7280,7280,0
20231206,193800,188198140,7280,7280,7280,7280,0
20231206,193700,188198140,7280,7280,7280,7280,0
20231206,193600,188198140,7280,7280,7280,7280,0
20231206,193500,188198140,7280,7280,7280,7280,0
20231206,193400,188198140,7280,7280,7280,7280,0
20231206,193300,188198140,7280,7280,7280,7280,0
20231206,193200,188198140,7280,7280,7280,7280,0
20231206,193100,188198140,7280,7280,7280,7280,0
20231206,193000,188198140,7280,7280,7280,7280,0
20231206,192900,188198140,7280,7280,7280,7280,0
20231206,192800,188198140,7280,7280,7280,7280,0
20231206,192700,188198140,7280,7280,7280,7280,0
20231206,192600,188198140,7280,7280,7280,7280,0
20231206,192500,188198140,7280,7280,7280,7280,0
20231206,192400,188198140,7280,7280,7280,7280,0
20231206,192300,188198140,7280,7280,7280,7280,0
20231206,192200,188198140,7280,7280,7280,7280,0
20231206,192100,188198140,7280,7280,7280,7280,0
20231206,192000,188198140,7280,7280,7280,7280,0
20231206,191900,188198140,7280,7280,7280,7280,0
20231206,191800,188198140,7280,7280,7280,7280,273
20231206,191700,188198140,7280,7280,7280,7280,0
20231206,191600,188198140,7280,7280,7280,7280,0
20231206,191500,188198140,7280,7280,7280,7280,0
20231206,191400,188198140,7280,7280,7280,7280,0
20231206,191300,188198140,7280,7280,7280,7280,0
20231206,191200,188198140,7280,7280,7280,7280,0
20231206,191100,188198140,7280,7280,7280,7280,0
20231206,191000,188198140,7280,7280,7280,7280,0
20231206,190900,188198140,7280,7280,7280,7280,0
20231206,190800,188198140,7280,7280,7280,7280,0
20231206,190700,188198140,7280,7280,7280,7280,0
20231206,190600,188198140,7280,7280,7280,7280,0
20231206,190500,188198140,7280,7280,7280,7280,0
20231206,190400,188198140,7280,7280,7280,7280,0
20231206,190300,188198140,7280,7280,7280,7280,0
20231206,190200,188198140,7280,7280,7280,7280,0
20231206,190100,188198140,7280,7280,7280,7280,0
20231206,190000,188198140,7280,7280,7280,7280,0
20231206,185900,188198140,7280,7280,7280,7280,0
20231206,185800,188198140,7280,7280,7280,7280,0
20231206,185700,188198140,7280,7280,7280,7280,0
20231206,185600,188198140,7280,7280,7280,7280,0
20231206,185500,188198140,7280,7280,7280,7280,0
20231206,185400,188198140,7280,7280,7280,7280,0
20231206,185300,188198140,7280,7280,7280,7280,0
20231206,185200,188198140,7280,7280,7280,7280,0
20231206,185100,188198140,7280,7280,7280,7280,0
20231206,185000,188198140,7280,7280,7280,7280,0
20231206,184900,188198140,7280,7280,7280,7280,0
20231206,184800,188198140,7280,7280,7280,7280,273
20231206,184700,188198140,7280,7280,7280,7280,0
20231206,184600,188198140,7280,7280,7280,7280,0
20231206,184500,188198140,7280,7280,7280,7280,0
20231206,184400,188198140,7280,7280,7280,7280,0
20231206,184300,188198140,7280,7280,7280,7280,0
20231206,184200,188198140,7280,7280,7280,7280,0
20231206,184100,188198140,7280,7280,7280,7280,0
20231206,184000,188198140,7280,7280,7280,7280,0
20231206,183900,188198140,7280,7280,7280,7280,0
20231206,183800,188198140,7280,7280,7280,7280,0
20231206,183700,188198140,7280,7280,7280,7280,0
20231206,183600,188198140,7280,7280,7280,7280,0
20231206,183500,188198140,7280,7280,7280,7280,0
20231206,183400,188198140,7280,7280,7280,7280,0
20231206,183300,188198140,7280,7280,7280,7280,0
20231206,183200,188198140,7280,7280,7280,7280,0
20231206,183100,188198140,7280,7280,7280,7280,0
20231206,183000,188198140,7280,7280,7280,7280,0
20231206,182900,188198140,7280,7280,7280,7280,0
20231206,182800,188198140,7280,7280,7280,7280,0
20231206,182700,188198140,7280,7280,7280,7280,0
20231206,182600,188198140,7280,7280,7280,7280,0
20231206,182500,188198140,7280,7280,7280,7280,0
20231206,182400,188198140,7280,7280,7280,7280,0
20231206,182300,188198140,7280,7280,7280,7280,0
20231206,182200,188198140,7280,7280,7280,7280,0
20231206,182100,188198140,7280,7280,7280,7280,0
20231206,182000,188198140,7280,7280,7280,7280,0
20231206,181900,188198140,7280,7280,7280,7280,0
20231206,181800,188198140,7280,7280,7280,7280,273
20231206,181700,188198140,7280,7280,7280,7280,0
20231206,181600,188198140,7280,7280,7280,7280,0
20231206,181500,188198140,7280,7280,7280,7280,0
20231206,181400,188198140,7280,7280,7280,7280,0
20231206,181300,188198140,7280,7280,7280,7280,0
20231206,181200,188198140,7280,7280,7280,7280,0
20231206,181100,188198140,7280,7280,7280,7280,0
20231206,181000,188198140,7280,7280,7280,7280,0
20231206,180900,188198140,7280,7280,7280,7280,0
20231206,180800,188198140,7280,7280,7280,7280,0
20231206,180700,188198140,7280,7280,7280,7280,0
20231206,180600,188198140,7280,7280,7280,7280,0
20231206,180500,188198140,7280,7280,7280,7280,0
20231206,180400,188198140,7280,7280,7280,7280,0
20231206,180300,188198140,7280,7280,7280,7280,0
20231206,180200,188198140,7280,7280,7280,7280,0
20231206,180100,188198140,7280,7280,7280,7280,0
20231206,180000,188198140,7280,7280,7280,7280,0
20231206,175900,188198140,7280,7280,7280,7280,0
20231206,175800,188198140,7280,7280,7280,7280,0
20231206,175700,188198140,7280,7280,7280,7280,0
20231206,175600,188198140,7280,7280,7280,7280,0
20231206,175500,188198140,7280,7280,7280,7280,0
20231206,175400,188198140,7280,7280,7280,7280,0
20231206,175300,188198140,7280,7280,7280,7280,0
20231206,175200,188198140,7280,7280,7280,7280,0
20231206,175100,188198140,7280,7280,7280,7280,0
20231206,175000,188198140,7280,7280,7280,7280,0
20231206,174900,188198140,7280,7280,7280,7280,0
20231206,174800,188198140,7280,7280,7280,7280,273
20231206,174700,188198140,7280,7280,7280,7280,0
20231206,174600,188198140,7280,7280,7280,7280,0
20231206,174500,188198140,7280,7280,7280,7280,0
20231206,174400,188198140,7280,7280,7280,7280,0
20231206,174300,188198140,7280,7280,7280,7280,0
20231206,174200,188198140,7280,7280,7280,7280,0
20231206,174100,188198140,7280,7280,7280,7280,0
20231206,174000,188198140,7280,7280,7280,7280,0
20231206,173900,188198140,7280,7280,7280,7280,0
20231206,173800,188198140,7280,7280,7280,7280,0
20231206,173700,188198140,7280,7280,7280,7280,0
20231206,173600,188198140,7280,7280,7280,7280,0
20231206,173500,188198140,7280,7280,7280,7280,0
20231206,173400,188198140,7280,7280,7280,7280,0
20231206,173300,188198140,7280,7280,7280,7280,0
20231206,173200,188198140,7280,7280,7280,7280,0
20231206,173100,188198140,7280,7280,7280,7280,0
20231206,173000,188198140,7280,7280,7280,7280,0
20231206,172900,188198140,7280,7280,7280,7280,0
20231206,172800,188198140,7280,7280,7280,7280,0
20231206,172700,188198140,7280,7280,7280,7280,0
20231206,172600,188198140,7280,7280,7280,7280,0
20231206,172500,188198140,7280,7280,7280,7280,0
20231206,172400,188198140,7280,7280,7280,7280,0
20231206,172300,188198140,7280,7280,7280,7280,0
20231206,172200,188198140,7280,7280,7280,7280,0
20231206,172100,188198140,7280,7280,7280,7280,0
20231206,172000,188198140,7280,7280,7280,7280,0
20231206,171900,188198140,7280,7280,7280,7280,0
20231206,171800,188198140,7280,7280,7280,7280,273
20231206,171700,188198140,7280,7280,7280,7280,0
20231206,171600,188198140,7280,7280,7280,7280,0
20231206,171500,188198140,7280,7280,7280,7280,0
20231206,171400,188198140,7280,7280,7280,7280,0
20231206,171300,188198140,7280,7280,7280,7280,0
20231206,171200,188198140,7280,7280,7280,7280,0
20231206,171100,188198140,7280,7280,7280,7280,0
20231206,171000,188198140,7280,7280,7280,7280,0
20231206,170900,188198140,7280,7280,7280,7280,0
20231206,170800,188198140,7280,7280,7280,7280,0
20231206,170700,188198140,7280,7280,7280,7280,0
20231206,170600,188198140,7280,7280,7280,7280,0
20231206,170500,188198140,7280,7280,7280,7280,0
20231206,170400,188198140,7280,7280,7280,7280,0
20231206,170300,188198140,7280,7280,7280,7280,0
20231206,170200,188198140,7280,7280,7280,7280,0
20231206,170100,188198140,7280,7280,7280,7280,0
20231206,170000,188198140,7280,7280,7280,7280,0
20231206,165900,188198140,7280,7280,7280,7280,0
20231206,165800,188198140,7280,7280,7280,7280,0
20231206,165700,188198140,7280,7280,7280,7280,0
20231206,165600,188198140,7280,7280,7280,7280,0
20231206,165500,188198140,7280,7280,7280,7280,0
20231206,165400,188198140,7280,7280,7280,7280,0
20231206,165300,188198140,7280,7280,7280,7280,0
20231206,165200,188198140,7280,7280,7280,7280,0
20231206,165100,188198140,7280,7280,7280,7280,0
20231206,165000,188198140,7280,7280,7280,7280,0
20231206,164900,188198140,7280,7280,7280,7280,0
20231206,164800,188198140,7280,7280,7280,7280,273
20231206,164700,188198140,7280,7280,7280,7280,0
20231206,164600,188198140,7280,7280,7280,7280,0
20231206,164500,188198140,7280,7280,7280,7280,0
20231206,164400,188198140,7280,7280,7280,7280,0
20231206,164300,188198140,7280,7280,7280,7280,0
20231206,164200,188198140,7280,7280,7280,7280,0
20231206,164100,188198140,7280,7280,7280,7280,0
20231206,164000,188198140,7280,7280,7280,7280,0
20231206,163900,188198140,7280,7280,7280,7280,0
20231206,163800,188198140,7280,7280,7280,7280,0
20231206,163700,188198140,7280,7280,7280,7280,0
20231206,163600,188198140,7280,7280,7280,7280,0
20231206,163500,188198140,7280,7280,7280,7280,0
20231206,163400,188198140,7280,7280,7280,7280,0
20231206,163300,188198140,7280,7280,7280,7280,0
20231206,163200,188198140,7280,7280,7280,7280,0
20231206,163100,188198140,7280,7280,7280,7280,0
20231206,163000,188198140,7280,7280,7280,7280,0
20231206,162900,188198140,7280,7280,7280,7280,0
20231206,162800,188198140,7280,7280,7280,7280,0
20231206,162700,188198140,7280,7280,7280,7280,0
20231206,162600,188198140,7280,7280,7280,7280,0
20231206,162500,188198140,7280,7280,7280,7280,0
20231206,162400,188198140,7280,7280,7280,7280,0
20231206,162300,188198140,7280,7280,7280,7280,0
20231206,162200,188198140,7280,7280,7280,7280,0
20231206,162100,188198140,7280,7280,7280,7280,0
20231206,162000,188198140,7280,7280,7280,7280,0
20231206,161900,188198140,7280,7280,7280,7280,0
20231206,161800,188198140,7280,7280,7280,7280,273
20231206,161700,188198140,7280,7280,7280,7280,0
20231206,161600,188198140,7280,7280,7280,7280,0
20231206,161500,188198140,7280,7280,7280,7280,0
20231206,161400,188198140,7280,7280,7280,7280,0
20231206,161300,188198140,7280,7280,7280,7280,0
20231206,161200,188198140,7280,7280,7280,7280,0
20231206,161100,188198140,7280,7280,7280,7280,0
20231206,161000,188198140,7280,7280,7280,7280,0
20231206,160900,188198140,7280,7280,7280,7280,0
20231206,160800,188198140,7280,7280,7280,7280,0
20231206,160700,188198140,7280,7280,7280,7280,0
20231206,160600,188198140,7280,7280,7280,7280,0
20231206,160500,188198140,7280,7280,7280,7280,0
20231206,160400,188198140,7280,7280,7280,7280,0
20231206,160300,188198140,7280,7280,7280,7280,0
20231206,160200,188198140,7280,7280,7280,7280,0
20231206,160100,188198140,7280,7280,7280,7280,0
20231206,160000,188198140,7280,7280,7280,7280,0
20231206,155900,188198140,7280,7280,7280,7280,0
20231206,155800,188198140,7280,7280,7280,7280,0
20231206,155700,188198140,7280,7280,7280,7280,0
20231206,155600,188198140,7280,7280,7280,7280,0
20231206,155500,188198140,7280,7280,7280,7280,0
20231206,155400,188198140,7280,7280,7280,7280,0
20231206,155300,188198140,7280,7280,7280,7280,0
20231206,155200,188198140,7280,7280,7280,7280,0
20231206,155100,188198140,7280,7280,7280,7280,0
20231206,155000,188198140,7280,7280,7280,7280,0
20231206,154900,188198140,7280,7280,7280,7280,0
20231206,154800,188198140,7280,7280,7280,7280,273
20231206,154700,188198140,7280,7280,7280,7280,0
20231206,154600,188198140,7280,7280,7280,7280,0
20231206,154500,188198140,7280,7280,7280,7280,0
20231206,154400,188198140,7280,7280,7280,7280,0
20231206,154300,188198140,7280,7280,7280,7280,0
20231206,154200,188198140,7280,7280,7280,7280,0
20231206,154100,188198140,7280,7280,7280,7280,0
20231206,154000,188198140,7280,7280,7280,7280,0
20231206,153900,188198140,7280,7280,7280,7280,0
20231206,153800,188198140,7280,7280,7280,7280,0
20231206,153700,188198140,7280,7280,7280,7280,0
20231206,153600,188198140,7280,7280,7280,7280,0
20231206,153500,188198140,7280,7280,7280,7280,0
20231206,153400,188198140,7280,7280,7280,7280,0
20231206,153300,188198140,7280,7280,7280,7280,0
20231206,153200,188198140,7280,7280,7280,7280,0
20231206,153100,188198140,7280,7280,7280,7280,0
20231206,153000,188198140,7280,7280,7280,7280,273
20231206,152900,186210700,7320,7320,7320,7320,0
20231206,152800,186210700,7320,7320,7320,7320,0
20231206,152700,186210700,7320,7320,7320,7320,0
20231206,152600,186210700,7320,7320,7320,7320,0
20231206,152500,186210700,7320,7320,7320,7320,0
20231206,152400,186210700,7320,7320,7320,7320,0
20231206,152300,186210700,7320,7320,7320,7320,0
20231206,152200,186210700,7320,7320,7320,7320,0
20231206,152100,186210700,7320,7320,7320,7320,0
20231206,152000,186210700,7320,7320,7320,7320,0
20231206,151900,186210700,7320,7290,7320,7270,460
20231206,151800,182850140,7300,7300,7300,7300,39
20231206,151700,182565440,7300,7290,7300,7290,15
20231206,151600,182456080,7310,7310,7310,7310,0
20231206,151500,182456080,7310,7310,7310,7310,0
20231206,151400,182456080,7310,7300,7310,7300,2
20231206,151300,182441470,7290,7310,7310,7290,279
20231206,151200,180406850,7320,7320,7320,7320,5
20231206,151100,180370250,7330,7330,7330,7330,0
20231206,151000,180370250,7330,7330,7330,7330,0
20231206,150900,180370250,7330,7330,7330,7330,0
20231206,150800,180370250,7330,7320,7330,7320,4
20231206,150700,180340960,7320,7310,7320,7310,316
20231206,150600,178030630,7310,7310,7310,7310,0
20231206,150500,178030630,7310,7310,7310,7310,0
20231206,150400,178030630,7310,7310,7310,7310,1
20231206,150300,178023320,7310,7310,7310,7310,0
20231206,150200,178023320,7310,7310,7310,7310,0
20231206,150100,178023320,7310,7310,7310,7310,114
20231206,150000,177189980,7310,7310,7310,7310,0
20231206,145900,177189980,7310,7310,7310,7310,0
20231206,145800,177189980,7310,7310,7310,7310,0
20231206,145700,177189980,7310,7310,7310,7310,0
20231206,145600,177189980,7310,7310,7310,7310,0
20231206,145500,177189980,7310,7310,7310,7310,0
20231206,145400,177189980,7310,7310,7310,7310,0
20231206,145300,177189980,7310,7310,7310,7310,0
20231206,145200,177189980,7310,7310,7310,7310,0
20231206,145100,177189980,7310,7310,7310,7310,0
20231206,145000,177189980,7310,7310,7310,7310,0
20231206,144900,177189980,7310,7310,7310,7310,0
20231206,144800,177189980,7310,7310,7310,7310,0
20231206,144700,177189980,7310,7310,7310,7310,0
20231206,144600,177189980,7310,7310,7310,7310,0
20231206,144500,177189980,7310,7310,7310,7310,0
20231206,144400,177189980,7310,7290,7310,7290,2
20231206,144300,177175380,7290,7290,7290,7290,0
20231206,144200,177175380,7290,7290,7290,7290,0
20231206,144100,177175380,7290,7290,7290,7290,0
20231206,144000,177175380,7290,7290,7290,7290,100
20231206,143900,176446380,7290,7290,7290,7290,100
20231206,143800,175717380,7310,7310,7310,7290,4
20231206,143700,175688180,7290,7290,7290,7290,0
20231206,143600,175688180,7290,7290,7290,7290,0
20231206,143500,175688180,7290,7290,7290,7290,0
20231206,143400,175688180,7290,7290,7290,7290,0
20231206,143300,175688180,7290,7290,7290,7290,0
20231206,143200,175688180,7290,7290,7290,7290,10
20231206,143100,175615280,7300,7300,7300,7300,0
20231206,143000,175615280,7300,7300,7300,7300,55
20231206,142900,175213780,7310,7310,7310,7310,0
20231206,142800,175213780,7310,7310,7310,7310,0
20231206,142700,175213780,7310,7310,7310,7310,0
20231206,142600,175213780,7310,7310,7310,7310,0
20231206,142500,175213780,7310,7310,7310,7310,0
20231206,142400,175213780,7310,7310,7310,7310,0
20231206,142300,175213780,7310,7310,7310,7310,0
20231206,142200,175213780,7310,7310,7310,7310,0
20231206,142100,175213780,7310,7310,7310,7310,1
20231206,142000,175206470,7300,7290,7300,7290,1002
20231206,141900,167892510,7290,7290,7290,7290,0
20231206,141800,167892510,7290,7290,7290,7290,10
20231206,141700,167819610,7270,7270,7270,7270,0
20231206,141600,167819610,7270,7270,7270,7270,70
20231206,141500,167310710,7270,7270,7270,7270,0
20231206,141400,167310710,7270,7270,7270,7270,0
20231206,141300,167310710,7270,7270,7270,7270,0
20231206,141200,167310710,7270,7270,7270,7270,0
20231206,141100,167310710,7270,7270,7270,7270,1500
20231206,141000,156405710,7270,7270,7270,7270,0
20231206,140900,156405710,7270,7270,7270,7270,0
20231206,140800,156405710,7270,7270,7270,7270,0
20231206,140700,156405710,7270,7270,7270,7270,0
20231206,140600,156405710,7270,7270,7270,7270,0
20231206,140500,156405710,7270,7270,7270,7270,0
20231206,140400,156405710,7270,7270,7270,7270,0
20231206,140300,156405710,7270,7270,7270,7270,0
20231206,140200,156405710,7270,7270,7270,7270,0
20231206,140100,156405710,7270,7270,7270,7270,0
20231206,140000,156405710,7270,7270,7270,7270,0
20231206,135900,156405710,7270,7270,7270,7270,0
20231206,135800,156405710,7270,7270,7270,7270,0
20231206,135700,156405710,7270,7270,7270,7270,0
20231206,135600,156405710,7270,7270,7270,7270,0
20231206,135500,156405710,7270,7270,7270,7270,0
20231206,135400,156405710,7270,7270,7270,7270,0
20231206,135300,156405710,7270,7270,7270,7270,0
20231206,135200,156405710,7270,7270,7270,7270,0
20231206,135100,156405710,7270,7270,7270,7270,0
20231206,135000,156405710,7270,7270,7270,7270,0
20231206,134900,156405710,7270,7270,7270,7270,121
20231206,134800,155526040,7270,7270,7270,7270,0
20231206,134700,155526040,7270,7270,7270,7270,0
20231206,134600,155526040,7270,7270,7270,7270,0
20231206,134500,155526040,7270,7270,7270,7270,5
20231206,134400,155489690,7270,7270,7270,7270,9
20231206,134300,155424260,7290,7290,7290,7290,0
20231206,134200,155424260,7290,7290,7290,7290,229
20231206,134100,153754850,7290,7290,7290,7290,0
20231206,134000,153754850,7290,7290,7290,7290,0
20231206,133900,153754850,7290,7290,7290,7290,0
20231206,133800,153754850,7290,7290,7290,7290,0
20231206,133700,153754850,7290,7290,7290,7290,0
20231206,133600,153754850,7290,7290,7290,7290,26
20231206,133500,153565310,7270,7270,7270,7270,198
20231206,133400,152125850,7270,7270,7270,7270,350
20231206,133300,149581350,7270,7270,7270,7270,0
20231206,133200,149581350,7270,7270,7270,7270,0
20231206,133100,149581350,7270,7270,7270,7270,0
20231206,133000,149581350,7270,7270,7270,7270,0
20231206,132900,149581350,7270,7270,7270,7270,0
20231206,132800,149581350,7270,7270,7270,7270,0
20231206,132700,149581350,7270,7270,7270,7270,0
20231206,132600,149581350,7270,7270,7270,7270,0
20231206,132500,149581350,7270,7270,7270,7270,0
20231206,132400,149581350,7270,7270,7270,7270,0
20231206,132300,149581350,7270,7270,7270,7270,0
20231206,132200,149581350,7270,7270,7270,7270,0
20231206,132100,149581350,7270,7270,7270,7270,0
20231206,132000,149581350,7270,7270,7270,7270,0
20231206,131900,149581350,7270,7270,7270,7270,0
20231206,131800,149581350,7270,7270,7270,7270,0
20231206,131700,149581350,7270,7270,7270,7270,0
20231206,131600,149581350,7270,7270,7270,7270,0
20231206,131500,149581350,7270,7270,7270,7270,0
20231206,131400,149581350,7270,7270,7270,7270,0
20231206,131300,149581350,7270,7270,7270,7270,0
20231206,131200,149581350,7270,7270,7270,7270,0
20231206,131100,149581350,7270,7270,7270,7270,75
20231206,131000,149036100,7300,7300,7300,7300,0
20231206,130900,149036100,7300,7300,7300,7300,0
20231206,130800,149036100,7300,7300,7300,7300,0
20231206,130700,149036100,7300,7300,7300,7300,0
20231206,130600,149036100,7300,7300,7300,7300,0
20231206,130500,149036100,7300,7300,7300,7300,0
20231206,130400,149036100,7300,7300,7300,7300,0
20231206,130300,149036100,7300,7300,7300,7300,0
20231206,130200,149036100,7300,7300,7300,7300,0
20231206,130100,149036100,7300,7300,7300,7300,0
20231206,130000,149036100,7300,7300,7300,7300,0
20231206,125900,149036100,7300,7300,7300,7300,0
20231206,125800,149036100,7300,7300,7300,7300,0
20231206,125700,149036100,7300,7300,7300,7300,0
20231206,125600,149036100,7300,7300,7300,7300,1
20231206,125500,149028800,7260,7260,7260,7260,1
20231206,125400,149021540,7300,7300,7300,7300,10
20231206,125300,148948540,7300,7300,7300,7300,0
20231206,125200,148948540,7300,7300,7300,7300,0
20231206,125100,148948540,7300,7300,7300,7300,0
20231206,125000,148948540,7300,7300,7300,7300,0
20231206,124900,148948540,7300,7300,7300,7300,0
20231206,124800,148948540,7300,7300,7300,7300,0
20231206,124700,148948540,7300,7300,7300,7300,1
20231206,124600,148941240,7290,7290,7290,7290,0
20231206,124500,148941240,7290,7290,7290,7290,0
20231206,124400,148941240,7290,7290,7290,7290,0
20231206,124300,148941240,7290,7290,7290,7290,0
20231206,124200,148941240,7290,7290,7290,7290,26
20231206,124100,148751700,7280,7280,7280,7280,13
20231206,124000,148657060,7280,7280,7280,7280,6
20231206,123900,148613380,7280,7280,7280,7280,0
20231206,123800,148613380,7280,7290,7290,7280,1100
20231206,123700,140605370,7300,7300,7300,7300,0
20231206,123600,140605370,7300,7300,7300,7300,1
20231206,123500,140598070,7290,7290,7290,7290,0
20231206,123400,140598070,7290,7290,7290,7290,20
20231206,123300,140452270,7290,7290,7290,7290,0
20231206,123200,140452270,7290,7290,7290,7290,0
20231206,123100,140452270,7290,7290,7290,7290,0
20231206,123000,140452270,7290,7290,7290,7290,0
20231206,122900,140452270,7290,7290,7290,7290,0
20231206,122800,140452270,7290,7290,7290,7290,0
20231206,122700,140452270,7290,7290,7290,7290,0
20231206,122600,140452270,7290,7290,7290,7290,0
20231206,122500,140452270,7290,7290,7290,7290,0
20231206,122400,140452270,7290,7290,7290,7290,0
20231206,122300,140452270,7290,7290,7290,7290,0
20231206,122200,140452270,7290,7290,7290,7290,0
20231206,122100,140452270,7290,7290,7290,7290,0
20231206,122000,140452270,7290,7290,7290,7290,0
20231206,121900,140452270,7290,7290,7290,7290,0
20231206,121800,140452270,7290,7290,7290,7290,0
20231206,121700,140452270,7290,7290,7290,7290,28
20231206,121600,140248150,7290,7290,7290,7290,0
20231206,121500,140248150,7290,7290,7290,7290,0
20231206,121400,140248150,7290,7290,7290,7290,0
20231206,121300,140248150,7290,7290,7290,7290,1
20231206,121200,140240860,7260,7260,7260,7260,0
20231206,121100,140240860,7260,7260,7260,7260,0
20231206,121000,140240860,7260,7260,7260,7260,0
20231206,120900,140240860,7260,7260,7260,7260,209
20231206,120800,138723520,7290,7290,7290,7290,0
20231206,120700,138723520,7290,7290,7290,7290,0
20231206,120600,138723520,7290,7290,7290,7290,0
20231206,120500,138723520,7290,7290,7290,7290,0
20231206,120400,138723520,7290,7290,7290,7290,0
20231206,120300,138723520,7290,7290,7290,7290,0
20231206,120200,138723520,7290,7290,7290,7290,0
20231206,120100,138723520,7290,7290,7290,7290,0
20231206,120000,138723520,7290,7290,7290,7290,0
20231206,115900,138723520,7290,7290,7290,7290,12
20231206,115800,138636040,7300,7300,7300,7300,680
20231206,115700,133672040,7300,7300,7300,7300,0
20231206,115600,133672040,7300,7300,7300,7300,0
20231206,115500,133672040,7300,7300,7300,7300,0
20231206,115400,133672040,7300,7300,7300,7300,0
20231206,115300,133672040,7300,7300,7300,7300,0
20231206,115200,133672040,7300,7300,7300,7300,0
20231206,115100,133672040,7300,7300,7300,7300,0
20231206,115000,133672040,7300,7300,7300,7300,0
20231206,114900,133672040,7300,7300,7300,7300,0
20231206,114800,133672040,7300,7300,7300,7300,0
20231206,114700,133672040,7300,7300,7300,7300,0
20231206,114600,133672040,7300,7300,7300,7300,0
20231206,114500,133672040,7300,7290,7300,7290,28
20231206,114400,133467890,7290,7290,7290,7290,0
20231206,114300,133467890,7290,7290,7290,7290,0
20231206,114200,133467890,7290,7290,7290,7290,0
20231206,114100,133467890,7290,7290,7290,7290,0
20231206,114000,133467890,7290,7290,7290,7290,0
20231206,113900,133467890,7290,7290,7290,7290,0
20231206,113800,133467890,7290,7290,7290,7290,0
20231206,113700,133467890,7290,7290,7290,7290,2
20231206,113600,133453310,7290,7290,7290,7290,2
20231206,113500,133438730,7290,7280,7290,7280,61
20231206,113400,132994360,7270,7270,7270,7270,13
20231206,113300,132899850,7260,7260,7260,7260,13
20231206,113200,132805470,7240,7220,7240,7220,2471
20231206,113100,114927760,7210,7210,7210,7210,50
20231206,113000,114567260,7210,7210,7210,7210,0
20231206,112900,114567260,7210,7210,7210,7210,0
20231206,112800,114567260,7210,7210,7210,7210,0
20231206,112700,114567260,7210,7210,7210,7210,0
20231206,112600,114567260,7210,7210,7210,7210,0
20231206,112500,114567260,7210,7210,7210,7210,0
20231206,112400,114567260,7210,7210,7210,7210,1
20231206,112300,114560050,7210,7210,7210,7210,0
20231206,112200,114560050,7210,7210,7210,7210,17
20231206,112100,114437480,7210,7210,7210,7210,0
20231206,112000,114437480,7210,7210,7210,7210,0
20231206,111900,114437480,7210,7210,7210,7210,5
20231206,111800,114401430,7210,7210,7210,7210,7
20231206,111700,114350960,7210,7210,7210,7210,0
20231206,111600,114350960,7210,7210,7210,7210,0
20231206,111500,114350960,7210,7210,7210,7210,84
20231206,111400,113745320,7210,7210,7210,7210,236
20231206,111300,112043760,7210,7210,7210,7210,222
20231206,111200,110443140,7210,7210,7210,7210,1
20231206,111100,110435930,7210,7210,7210,7210,0
20231206,111000,110435930,7210,7210,7210,7210,200
20231206,110900,108993930,7220,7220,7220,7220,0
20231206,110800,108993930,7220,7220,7220,7220,500
20231206,110700,105383930,7210,7210,7210,7210,1
20231206,110600,105376720,7210,7210,7210,7210,0
20231206,110500,105376720,7210,7210,7210,7210,9
20231206,110400,105311830,7210,7200,7210,7200,289
20231206,110300,103228150,7200,7200,7200,7200,0
20231206,110200,103228150,7200,7200,7200,7200,31
20231206,110100,103004950,7200,7200,7200,7200,3
20231206,110000,102983350,7200,7200,7200,7200,0
20231206,105900,102983350,7200,7200,7200,7200,0
20231206,105800,102983350,7200,7200,7200,7200,0
20231206,105700,102983350,7200,7200,7200,7200,122
20231206,105600,102104950,7200,7200,7200,7200,0
20231206,105500,102104950,7200,7200,7200,7200,0
20231206,105400,102104950,7200,7200,7200,7200,50
20231206,105300,101744950,7210,7210,7210,7210,0
20231206,105200,101744950,7210,7210,7210,7210,1
20231206,105100,101737740,7210,7210,7210,7210,0
20231206,105000,101737740,7210,7210,7210,7210,2
20231206,104900,101723320,7200,7200,7200,7200,0
20231206,104800,101723320,7200,7210,7210,7190,565
20231206,104700,97658230,7210,7210,7210,7210,0
20231206,104600,97658230,7210,7210,7210,7210,58
20231206,104500,97240050,7210,7210,7210,7210,30
20231206,104400,97023750,7220,7220,7220,7220,0
20231206,104300,97023750,7220,7220,7220,7220,0
20231206,104200,97023750,7220,7200,7220,7200,160
20231206,104100,95870160,7220,7220,7220,7210,58
20231206,104000,95451940,7220,7220,7220,7220,0
20231206,103900,95451940,7220,7220,7220,7220,0
20231206,103800,95451940,7220,7220,7220,7220,2
20231206,103700,95437500,7220,7220,7220,7220,414
20231206,103600,92448420,7220,7200,7220,7200,1077
20231206,103500,84693930,7200,7200,7200,7190,504
20231206,103400,81065140,7210,7200,7210,7190,1090
20231206,103300,73221130,7210,7230,7230,7210,1878
20231206,103200,59662490,7230,7240,7240,7230,149
20231206,103100,58583990,7240,7250,7250,7240,96
20231206,103000,57888940,7250,7260,7260,7250,508
20231206,102900,54205510,7260,7270,7270,7260,679
20231206,102800,49275740,7270,7280,7280,7270,1175
20231206,102700,40727390,7290,7290,7290,7290,773
20231206,102600,35092220,7290,7300,7300,7290,255
20231206,102500,33230940,7300,7300,7300,7300,0
20231206,102400,33230940,7300,7300,7300,7300,328
20231206,102300,30836540,7300,7310,7310,7300,353
20231206,102200,28259080,7310,7310,7310,7310,0
20231206,102100,28259080,7310,7310,7310,7310,0
20231206,102000,28259080,7310,7310,7310,7310,31
20231206,101900,28032470,7310,7310,7310,7310,0
20231206,101800,28032470,7310,7310,7310,7310,0
20231206,101700,28032470,7310,7340,7340,7310,1413
20231206,101600,17688710,7350,7350,7350,7350,108
20231206,101500,16894910,7350,7350,7350,7350,1
20231206,101400,16887560,7350,7350,7350,7350,0
20231206,101300,16887560,7350,7350,7350,7350,0
20231206,101200,16887560,7350,7350,7350,7350,10
20231206,101100,16814060,7350,7350,7350,7350,46
20231206,101000,16475960,7360,7360,7360,7360,0
20231206,100900,16475960,7360,7370,7370,7360,8
20231206,100800,16417060,7390,7390,7390,7390,0
20231206,100700,16417060,7390,7390,7390,7390,0
20231206,100600,16417060,7390,7390,7390,7390,62
20231206,100500,15958880,7390,7390,7390,7390,1
20231206,100400,15951490,7390,7390,7390,7390,0
20231206,100300,15951490,7390,7390,7390,7390,0
20231206,100200,15951490,7390,7390,7390,7390,2
20231206,100100,15936710,7390,7390,7390,7390,2
20231206,100000,15921930,7390,7390,7390,7390,59
20231206,095900,15485920,7390,7390,7390,7390,0
20231206,095800,15485920,7390,7390,7390,7390,0
20231206,095700,15485920,7390,7390,7390,7390,0
20231206,095600,15485920,7390,7390,7390,7390,0
20231206,095500,15485920,7390,7390,7390,7390,0
20231206,095400,15485920,7390,7390,7390,7390,0
20231206,095300,15485920,7390,7390,7390,7390,0
20231206,095200,15485920,7390,7390,7390,7390,0
20231206,095100,15485920,7390,7390,7390,7390,0
20231206,095000,15485920,7390,7390,7390,7390,0
20231206,094900,15485920,7390,7390,7390,7390,0
20231206,094800,15485920,7390,7390,7390,7390,5
20231206,094700,15448970,7380,7380,7390,7350,94
20231206,094600,14754930,7400,7390,7400,7380,63
20231206,094500,14289380,7390,7380,7390,7380,50
20231206,094400,13919890,7390,7390,7390,7390,0
20231206,094300,13919890,7390,7390,7390,7390,0
20231206,094200,13919890,7390,7370,7390,7370,49
20231206,094100,13558180,7400,7400,7400,7400,0
20231206,094000,13558180,7400,7400,7400,7400,0
20231206,093900,13558180,7400,7330,7400,7320,55
20231206,093800,13155170,7310,7400,7410,7310,253
20231206,093700,11302180,7400,7370,7400,7370,240
20231206,093600,9527960,7330,7330,7330,7330,0
20231206,093500,9527960,7330,7330,7330,7330,0
20231206,093400,9527960,7330,7330,7330,7330,0
20231206,093300,9527960,7330,7330,7330,7330,0
20231206,093200,9527960,7330,7330,7330,7330,0
20231206,093100,9527960,7330,7350,7350,7330,100
20231206,093000,8794270,7380,7380,7380,7380,1
20231206,092900,8786890,7380,7380,7380,7380,38
20231206,092800,8506450,7380,7380,7380,7380,27
20231206,092700,8307190,7380,7380,7380,7380,1
20231206,092600,8299810,7380,7380,7380,7380,34
20231206,092500,8048890,7380,7380,7380,7380,0
20231206,092400,8048890,7380,7380,7380,7380,0
20231206,092300,8048890,7380,7380,7380,7380,0
20231206,092200,8048890,7380,7380,7380,7380,0
20231206,092100,8048890,7380,7380,7380,7380,0
20231206,092000,8048890,7380,7380,7380,7380,0
20231206,091900,8048890,7380,7380,7380,7380,0
20231206,091800,8048890,7380,7380,7380,7380,0
20231206,091700,8048890,7380,7380,7380,7380,0
20231206,091600,8048890,7380,7380,7380,7380,0
20231206,091500,8048890,7380,7380,7380,7380,1
20231206,091400,8041510,7400,7400,7400,7400,0
20231206,091300,8041510,7400,7400,7400,7400,0
20231206,091200,8041510,7400,7400,7400,7400,3
20231206,091100,8019310,7390,7380,7390,7380,20
20231206,091000,7871520,7390,7390,7390,7390,0
20231206,090900,7871520,7390,7370,7390,7370,37
20231206,090800,7598150,7380,7350,7380,7290,916
20231206,090700,896280,7350,7350,7350,7350,1
20231206,090600,888930,7350,7350,7350,7350,21
20231206,090500,734580,7360,7360,7360,7360,0
20231206,090400,734580,7360,7360,7360,7360,0
20231206,090300,734580,7360,7360,7360,7350,9
20231206,090200,668350,7340,7350,7360,7340,13
20231206,090100,572820,7360,7350,7360,7340,41
20231206,090000,271610,7360,7340,7360,7340,37