stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,201800,141022510,7330,7330,7330,7330,672
20231208,201700,141022510,7330,7330,7330,7330,0
20231208,201600,141022510,7330,7330,7330,7330,0
20231208,201500,141022510,7330,7330,7330,7330,0
20231208,201400,141022510,7330,7330,7330,7330,0
20231208,201300,141022510,7330,7330,7330,7330,0
20231208,201200,141022510,7330,7330,7330,7330,0
20231208,201100,141022510,7330,7330,7330,7330,0
20231208,201000,141022510,7330,7330,7330,7330,0
20231208,200900,141022510,7330,7330,7330,7330,0
20231208,200800,141022510,7330,7330,7330,7330,0
20231208,200700,141022510,7330,7330,7330,7330,0
20231208,200600,141022510,7330,7330,7330,7330,0
20231208,200500,141022510,7330,7330,7330,7330,0
20231208,200400,141022510,7330,7330,7330,7330,0
20231208,200300,141022510,7330,7330,7330,7330,0
20231208,200200,141022510,7330,7330,7330,7330,0
20231208,200100,141022510,7330,7330,7330,7330,0
20231208,200000,141022510,7330,7330,7330,7330,0
20231208,195900,141022510,7330,7330,7330,7330,0
20231208,195800,141022510,7330,7330,7330,7330,0
20231208,195700,141022510,7330,7330,7330,7330,0
20231208,195600,141022510,7330,7330,7330,7330,0
20231208,195500,141022510,7330,7330,7330,7330,0
20231208,195400,141022510,7330,7330,7330,7330,0
20231208,195300,141022510,7330,7330,7330,7330,0
20231208,195200,141022510,7330,7330,7330,7330,0
20231208,195100,141022510,7330,7330,7330,7330,0
20231208,195000,141022510,7330,7330,7330,7330,0
20231208,194900,141022510,7330,7330,7330,7330,0
20231208,194800,141022510,7330,7330,7330,7330,672
20231208,194700,141022510,7330,7330,7330,7330,0
20231208,194600,141022510,7330,7330,7330,7330,0
20231208,194500,141022510,7330,7330,7330,7330,0
20231208,194400,141022510,7330,7330,7330,7330,0
20231208,194300,141022510,7330,7330,7330,7330,0
20231208,194200,141022510,7330,7330,7330,7330,0
20231208,194100,141022510,7330,7330,7330,7330,0
20231208,194000,141022510,7330,7330,7330,7330,0
20231208,193900,141022510,7330,7330,7330,7330,0
20231208,193800,141022510,7330,7330,7330,7330,0
20231208,193700,141022510,7330,7330,7330,7330,0
20231208,193600,141022510,7330,7330,7330,7330,0
20231208,193500,141022510,7330,7330,7330,7330,0
20231208,193400,141022510,7330,7330,7330,7330,0
20231208,193300,141022510,7330,7330,7330,7330,0
20231208,193200,141022510,7330,7330,7330,7330,0
20231208,193100,141022510,7330,7330,7330,7330,0
20231208,193000,141022510,7330,7330,7330,7330,0
20231208,192900,141022510,7330,7330,7330,7330,0
20231208,192800,141022510,7330,7330,7330,7330,0
20231208,192700,141022510,7330,7330,7330,7330,0
20231208,192600,141022510,7330,7330,7330,7330,0
20231208,192500,141022510,7330,7330,7330,7330,0
20231208,192400,141022510,7330,7330,7330,7330,0
20231208,192300,141022510,7330,7330,7330,7330,0
20231208,192200,141022510,7330,7330,7330,7330,0
20231208,192100,141022510,7330,7330,7330,7330,0
20231208,192000,141022510,7330,7330,7330,7330,0
20231208,191900,141022510,7330,7330,7330,7330,0
20231208,191800,141022510,7330,7330,7330,7330,672
20231208,191700,141022510,7330,7330,7330,7330,0
20231208,191600,141022510,7330,7330,7330,7330,0
20231208,191500,141022510,7330,7330,7330,7330,0
20231208,191400,141022510,7330,7330,7330,7330,0
20231208,191300,141022510,7330,7330,7330,7330,0
20231208,191200,141022510,7330,7330,7330,7330,0
20231208,191100,141022510,7330,7330,7330,7330,0
20231208,191000,141022510,7330,7330,7330,7330,0
20231208,190900,141022510,7330,7330,7330,7330,0
20231208,190800,141022510,7330,7330,7330,7330,0
20231208,190700,141022510,7330,7330,7330,7330,0
20231208,190600,141022510,7330,7330,7330,7330,0
20231208,190500,141022510,7330,7330,7330,7330,0
20231208,190400,141022510,7330,7330,7330,7330,0
20231208,190300,141022510,7330,7330,7330,7330,0
20231208,190200,141022510,7330,7330,7330,7330,0
20231208,190100,141022510,7330,7330,7330,7330,0
20231208,190000,141022510,7330,7330,7330,7330,0
20231208,185900,141022510,7330,7330,7330,7330,0
20231208,185800,141022510,7330,7330,7330,7330,0
20231208,185700,141022510,7330,7330,7330,7330,0
20231208,185600,141022510,7330,7330,7330,7330,0
20231208,185500,141022510,7330,7330,7330,7330,0
20231208,185400,141022510,7330,7330,7330,7330,0
20231208,185300,141022510,7330,7330,7330,7330,0
20231208,185200,141022510,7330,7330,7330,7330,0
20231208,185100,141022510,7330,7330,7330,7330,0
20231208,185000,141022510,7330,7330,7330,7330,0
20231208,184900,141022510,7330,7330,7330,7330,0
20231208,184800,141022510,7330,7330,7330,7330,672
20231208,184700,141022510,7330,7330,7330,7330,0
20231208,184600,141022510,7330,7330,7330,7330,0
20231208,184500,141022510,7330,7330,7330,7330,0
20231208,184400,141022510,7330,7330,7330,7330,0
20231208,184300,141022510,7330,7330,7330,7330,0
20231208,184200,141022510,7330,7330,7330,7330,0
20231208,184100,141022510,7330,7330,7330,7330,0
20231208,184000,141022510,7330,7330,7330,7330,0
20231208,183900,141022510,7330,7330,7330,7330,0
20231208,183800,141022510,7330,7330,7330,7330,0
20231208,183700,141022510,7330,7330,7330,7330,0
20231208,183600,141022510,7330,7330,7330,7330,0
20231208,183500,141022510,7330,7330,7330,7330,0
20231208,183400,141022510,7330,7330,7330,7330,0
20231208,183300,141022510,7330,7330,7330,7330,0
20231208,183200,141022510,7330,7330,7330,7330,0
20231208,183100,141022510,7330,7330,7330,7330,0
20231208,183000,141022510,7330,7330,7330,7330,0
20231208,182900,141022510,7330,7330,7330,7330,0
20231208,182800,141022510,7330,7330,7330,7330,0
20231208,182700,141022510,7330,7330,7330,7330,0
20231208,182600,141022510,7330,7330,7330,7330,0
20231208,182500,141022510,7330,7330,7330,7330,0
20231208,182400,141022510,7330,7330,7330,7330,0
20231208,182300,141022510,7330,7330,7330,7330,0
20231208,182200,141022510,7330,7330,7330,7330,0
20231208,182100,141022510,7330,7330,7330,7330,0
20231208,182000,141022510,7330,7330,7330,7330,0
20231208,181900,141022510,7330,7330,7330,7330,0
20231208,181800,141022510,7330,7330,7330,7330,672
20231208,181700,141022510,7330,7330,7330,7330,0
20231208,181600,141022510,7330,7330,7330,7330,0
20231208,181500,141022510,7330,7330,7330,7330,0
20231208,181400,141022510,7330,7330,7330,7330,0
20231208,181300,141022510,7330,7330,7330,7330,0
20231208,181200,141022510,7330,7330,7330,7330,0
20231208,181100,141022510,7330,7330,7330,7330,0
20231208,181000,141022510,7330,7330,7330,7330,0
20231208,180900,141022510,7330,7330,7330,7330,0
20231208,180800,141022510,7330,7330,7330,7330,0
20231208,180700,141022510,7330,7330,7330,7330,0
20231208,180600,141022510,7330,7330,7330,7330,0
20231208,180500,141022510,7330,7330,7330,7330,0
20231208,180400,141022510,7330,7330,7330,7330,0
20231208,180300,141022510,7330,7330,7330,7330,0
20231208,180200,141022510,7330,7330,7330,7330,0
20231208,180100,141022510,7330,7330,7330,7330,0
20231208,180000,141022510,7330,7330,7330,7330,0
20231208,175900,141022510,7330,7330,7330,7330,0
20231208,175800,141022510,7330,7330,7330,7330,0
20231208,175700,141022510,7330,7330,7330,7330,0
20231208,175600,141022510,7330,7330,7330,7330,0
20231208,175500,141022510,7330,7330,7330,7330,0
20231208,175400,141022510,7330,7330,7330,7330,0
20231208,175300,141022510,7330,7330,7330,7330,0
20231208,175200,141022510,7330,7330,7330,7330,0
20231208,175100,141022510,7330,7330,7330,7330,0
20231208,175000,141022510,7330,7330,7330,7330,0
20231208,174900,141022510,7330,7330,7330,7330,0
20231208,174800,141022510,7330,7330,7330,7330,672
20231208,174700,141022510,7330,7330,7330,7330,0
20231208,174600,141022510,7330,7330,7330,7330,0
20231208,174500,141022510,7330,7330,7330,7330,0
20231208,174400,141022510,7330,7330,7330,7330,0
20231208,174300,141022510,7330,7330,7330,7330,0
20231208,174200,141022510,7330,7330,7330,7330,0
20231208,174100,141022510,7330,7330,7330,7330,0
20231208,174000,141022510,7330,7330,7330,7330,0
20231208,173900,141022510,7330,7330,7330,7330,0
20231208,173800,141022510,7330,7330,7330,7330,0
20231208,173700,141022510,7330,7330,7330,7330,0
20231208,173600,141022510,7330,7330,7330,7330,0
20231208,173500,141022510,7330,7330,7330,7330,0
20231208,173400,141022510,7330,7330,7330,7330,0
20231208,173300,141022510,7330,7330,7330,7330,0
20231208,173200,141022510,7330,7330,7330,7330,0
20231208,173100,141022510,7330,7330,7330,7330,0
20231208,173000,141022510,7330,7330,7330,7330,0
20231208,172900,141022510,7330,7330,7330,7330,0
20231208,172800,141022510,7330,7330,7330,7330,0
20231208,172700,141022510,7330,7330,7330,7330,0
20231208,172600,141022510,7330,7330,7330,7330,0
20231208,172500,141022510,7330,7330,7330,7330,0
20231208,172400,141022510,7330,7330,7330,7330,0
20231208,172300,141022510,7330,7330,7330,7330,0
20231208,172200,141022510,7330,7330,7330,7330,0
20231208,172100,141022510,7330,7330,7330,7330,0
20231208,172000,141022510,7330,7330,7330,7330,0
20231208,171900,141022510,7330,7330,7330,7330,0
20231208,171800,141022510,7330,7330,7330,7330,672
20231208,171700,141022510,7330,7330,7330,7330,0
20231208,171600,141022510,7330,7330,7330,7330,0
20231208,171500,141022510,7330,7330,7330,7330,0
20231208,171400,141022510,7330,7330,7330,7330,0
20231208,171300,141022510,7330,7330,7330,7330,0
20231208,171200,141022510,7330,7330,7330,7330,0
20231208,171100,141022510,7330,7330,7330,7330,0
20231208,171000,141022510,7330,7330,7330,7330,0
20231208,170900,141022510,7330,7330,7330,7330,0
20231208,170800,141022510,7330,7330,7330,7330,0
20231208,170700,141022510,7330,7330,7330,7330,0
20231208,170600,141022510,7330,7330,7330,7330,0
20231208,170500,141022510,7330,7330,7330,7330,0
20231208,170400,141022510,7330,7330,7330,7330,0
20231208,170300,141022510,7330,7330,7330,7330,0
20231208,170200,141022510,7330,7330,7330,7330,0
20231208,170100,141022510,7330,7330,7330,7330,0
20231208,170000,141022510,7330,7330,7330,7330,0
20231208,165900,141022510,7330,7330,7330,7330,0
20231208,165800,141022510,7330,7330,7330,7330,0
20231208,165700,141022510,7330,7330,7330,7330,0
20231208,165600,141022510,7330,7330,7330,7330,0
20231208,165500,141022510,7330,7330,7330,7330,0
20231208,165400,141022510,7330,7330,7330,7330,0
20231208,165300,141022510,7330,7330,7330,7330,0
20231208,165200,141022510,7330,7330,7330,7330,0
20231208,165100,141022510,7330,7330,7330,7330,0
20231208,165000,141022510,7330,7330,7330,7330,0
20231208,164900,141022510,7330,7330,7330,7330,0
20231208,164800,141022510,7330,7330,7330,7330,672
20231208,164700,141022510,7330,7330,7330,7330,0
20231208,164600,141022510,7330,7330,7330,7330,0
20231208,164500,141022510,7330,7330,7330,7330,0
20231208,164400,141022510,7330,7330,7330,7330,0
20231208,164300,141022510,7330,7330,7330,7330,0
20231208,164200,141022510,7330,7330,7330,7330,0
20231208,164100,141022510,7330,7330,7330,7330,0
20231208,164000,141022510,7330,7330,7330,7330,0
20231208,163900,141022510,7330,7330,7330,7330,0
20231208,163800,141022510,7330,7330,7330,7330,0
20231208,163700,141022510,7330,7330,7330,7330,0
20231208,163600,141022510,7330,7330,7330,7330,0
20231208,163500,141022510,7330,7330,7330,7330,0
20231208,163400,141022510,7330,7330,7330,7330,0
20231208,163300,141022510,7330,7330,7330,7330,0
20231208,163200,141022510,7330,7330,7330,7330,0
20231208,163100,141022510,7330,7330,7330,7330,0
20231208,163000,141022510,7330,7330,7330,7330,0
20231208,162900,141022510,7330,7330,7330,7330,0
20231208,162800,141022510,7330,7330,7330,7330,0
20231208,162700,141022510,7330,7330,7330,7330,0
20231208,162600,141022510,7330,7330,7330,7330,0
20231208,162500,141022510,7330,7330,7330,7330,0
20231208,162400,141022510,7330,7330,7330,7330,0
20231208,162300,141022510,7330,7330,7330,7330,0
20231208,162200,141022510,7330,7330,7330,7330,0
20231208,162100,141022510,7330,7330,7330,7330,0
20231208,162000,141022510,7330,7330,7330,7330,0
20231208,161900,141022510,7330,7330,7330,7330,0
20231208,161800,141022510,7330,7330,7330,7330,672
20231208,161700,141022510,7330,7330,7330,7330,0
20231208,161600,141022510,7330,7330,7330,7330,0
20231208,161500,141022510,7330,7330,7330,7330,0
20231208,161400,141022510,7330,7330,7330,7330,0
20231208,161300,141022510,7330,7330,7330,7330,0
20231208,161200,141022510,7330,7330,7330,7330,0
20231208,161100,141022510,7330,7330,7330,7330,0
20231208,161000,141022510,7330,7330,7330,7330,0
20231208,160900,141022510,7330,7330,7330,7330,0
20231208,160800,141022510,7330,7330,7330,7330,0
20231208,160700,141022510,7330,7330,7330,7330,0
20231208,160600,141022510,7330,7330,7330,7330,0
20231208,160500,141022510,7330,7330,7330,7330,0
20231208,160400,141022510,7330,7330,7330,7330,0
20231208,160300,141022510,7330,7330,7330,7330,0
20231208,160200,141022510,7330,7330,7330,7330,0
20231208,160100,141022510,7330,7330,7330,7330,0
20231208,160000,141022510,7330,7330,7330,7330,0
20231208,155900,141022510,7330,7330,7330,7330,0
20231208,155800,141022510,7330,7330,7330,7330,0
20231208,155700,141022510,7330,7330,7330,7330,0
20231208,155600,141022510,7330,7330,7330,7330,0
20231208,155500,141022510,7330,7330,7330,7330,0
20231208,155400,141022510,7330,7330,7330,7330,0
20231208,155300,141022510,7330,7330,7330,7330,0
20231208,155200,141022510,7330,7330,7330,7330,0
20231208,155100,141022510,7330,7330,7330,7330,0
20231208,155000,141022510,7330,7330,7330,7330,0
20231208,154900,141022510,7330,7330,7330,7330,0
20231208,154800,141022510,7330,7330,7330,7330,672
20231208,154700,141022510,7330,7330,7330,7330,0
20231208,154600,141022510,7330,7330,7330,7330,0
20231208,154500,141022510,7330,7330,7330,7330,0
20231208,154400,141022510,7330,7330,7330,7330,0
20231208,154300,141022510,7330,7330,7330,7330,0
20231208,154200,141022510,7330,7330,7330,7330,0
20231208,154100,141022510,7330,7330,7330,7330,0
20231208,154000,141022510,7330,7330,7330,7330,0
20231208,153900,141022510,7330,7330,7330,7330,0
20231208,153800,141022510,7330,7330,7330,7330,0
20231208,153700,141022510,7330,7330,7330,7330,0
20231208,153600,141022510,7330,7330,7330,7330,0
20231208,153500,141022510,7330,7330,7330,7330,0
20231208,153400,141022510,7330,7330,7330,7330,0
20231208,153300,141022510,7330,7330,7330,7330,0
20231208,153200,141022510,7330,7330,7330,7330,0
20231208,153100,141022510,7330,7330,7330,7330,0
20231208,153000,141022510,7330,7330,7330,7330,672
20231208,152900,136096750,7340,7340,7340,7340,0
20231208,152800,136096750,7340,7340,7340,7340,0
20231208,152700,136096750,7340,7340,7340,7340,0
20231208,152600,136096750,7340,7340,7340,7340,0
20231208,152500,136096750,7340,7340,7340,7340,0
20231208,152400,136096750,7340,7340,7340,7340,0
20231208,152300,136096750,7340,7340,7340,7340,0
20231208,152200,136096750,7340,7340,7340,7340,0
20231208,152100,136096750,7340,7340,7340,7340,0
20231208,152000,136096750,7340,7340,7340,7340,0
20231208,151900,136096750,7340,7340,7340,7340,6
20231208,151800,136052710,7340,7340,7340,7340,182
20231208,151700,134716830,7330,7340,7340,7330,36
20231208,151600,134452620,7340,7340,7340,7340,2
20231208,151500,134437940,7340,7340,7340,7340,3
20231208,151400,134415920,7340,7340,7340,7340,3
20231208,151300,134393900,7350,7350,7350,7350,3
20231208,151200,134371850,7350,7340,7350,7340,51
20231208,151100,133997500,7340,7340,7340,7340,110
20231208,151000,133190100,7340,7340,7340,7340,9
20231208,150900,133124040,7350,7350,7350,7350,0
20231208,150800,133124040,7350,7350,7350,7350,0
20231208,150700,133124040,7350,7350,7350,7350,1
20231208,150600,133116690,7340,7340,7340,7340,68
20231208,150500,132617570,7350,7350,7350,7350,0
20231208,150400,132617570,7350,7350,7350,7350,0
20231208,150300,132617570,7350,7350,7350,7350,4
20231208,150200,132588170,7340,7340,7340,7340,0
20231208,150100,132588170,7340,7340,7340,7340,136
20231208,150000,131589930,7350,7350,7350,7350,0
20231208,145900,131589930,7350,7350,7350,7350,0
20231208,145800,131589930,7350,7350,7350,7350,5
20231208,145700,131553180,7340,7340,7340,7340,473
20231208,145600,128081360,7330,7330,7330,7330,20
20231208,145500,127934760,7340,7340,7340,7340,0
20231208,145400,127934760,7340,7340,7340,7340,0
20231208,145300,127934760,7340,7340,7340,7340,50
20231208,145200,127567760,7330,7330,7330,7330,19
20231208,145100,127428490,7340,7340,7340,7340,2
20231208,145000,127413810,7340,7340,7340,7330,17
20231208,144900,127289160,7340,7340,7340,7340,0
20231208,144800,127289160,7340,7340,7340,7340,4
20231208,144700,127259800,7330,7330,7330,7330,0
20231208,144600,127259800,7330,7330,7330,7330,197
20231208,144500,125815790,7330,7330,7330,7330,0
20231208,144400,125815790,7330,7330,7330,7330,10
20231208,144300,125742490,7340,7340,7340,7340,115
20231208,144200,124898390,7330,7330,7330,7330,0
20231208,144100,124898390,7330,7340,7340,7330,883
20231208,144000,118422110,7360,7350,7360,7350,15
20231208,143900,118311830,7350,7350,7350,7350,38
20231208,143800,118032530,7350,7350,7350,7350,0
20231208,143700,118032530,7350,7350,7350,7350,0
20231208,143600,118032530,7350,7350,7350,7350,0
20231208,143500,118032530,7350,7350,7350,7350,10
20231208,143400,117959030,7360,7360,7360,7360,1
20231208,143300,117951670,7340,7340,7340,7340,0
20231208,143200,117951670,7340,7340,7340,7340,10
20231208,143100,117878270,7360,7360,7360,7360,0
20231208,143000,117878270,7360,7350,7360,7350,68
20231208,142900,117378460,7340,7340,7340,7340,0
20231208,142800,117378460,7340,7340,7340,7340,0
20231208,142700,117378460,7340,7340,7340,7340,0
20231208,142600,117378460,7340,7340,7340,7340,10
20231208,142500,117305060,7340,7340,7340,7340,0
20231208,142400,117305060,7340,7350,7350,7340,482
20231208,142300,113765650,7350,7350,7350,7350,100
20231208,142200,113030650,7380,7380,7380,7380,0
20231208,142100,113030650,7380,7380,7380,7380,0
20231208,142000,113030650,7380,7380,7380,7380,0
20231208,141900,113030650,7380,7380,7380,7380,0
20231208,141800,113030650,7380,7380,7380,7380,0
20231208,141700,113030650,7380,7380,7380,7380,0
20231208,141600,113030650,7380,7380,7380,7380,0
20231208,141500,113030650,7380,7380,7380,7380,0
20231208,141400,113030650,7380,7380,7380,7380,76
20231208,141300,112469770,7350,7350,7350,7350,0
20231208,141200,112469770,7350,7350,7350,7350,327
20231208,141100,110066320,7350,7360,7360,7350,313
20231208,141000,107763760,7400,7400,7400,7400,0
20231208,140900,107763760,7400,7400,7400,7400,0
20231208,140800,107763760,7400,7400,7400,7400,0
20231208,140700,107763760,7400,7400,7400,7400,0
20231208,140600,107763760,7400,7400,7400,7400,0
20231208,140500,107763760,7400,7400,7400,7400,0
20231208,140400,107763760,7400,7400,7400,7400,0
20231208,140300,107763760,7400,7400,7400,7400,0
20231208,140200,107763760,7400,7400,7400,7400,0
20231208,140100,107763760,7400,7400,7400,7400,0
20231208,140000,107763760,7400,7400,7400,7400,1
20231208,135900,107756360,7360,7360,7360,7360,10
20231208,135800,107682760,7360,7360,7360,7360,0
20231208,135700,107682760,7360,7360,7360,7360,0
20231208,135600,107682760,7360,7360,7360,7360,120
20231208,135500,106799560,7360,7370,7370,7360,400
20231208,135400,103852700,7370,7380,7380,7370,500
20231208,135300,100165470,7380,7380,7380,7380,0
20231208,135200,100165470,7380,7390,7390,7380,895
20231208,135100,93554680,7390,7390,7390,7390,0
20231208,135000,93554680,7390,7390,7390,7390,0
20231208,134900,93554680,7390,7390,7390,7390,0
20231208,134800,93554680,7390,7390,7390,7390,0
20231208,134700,93554680,7390,7390,7390,7390,0
20231208,134600,93554680,7390,7390,7390,7390,0
20231208,134500,93554680,7390,7390,7390,7390,0
20231208,134400,93554680,7390,7390,7390,7390,0
20231208,134300,93554680,7390,7390,7390,7390,0
20231208,134200,93554680,7390,7390,7390,7390,0
20231208,134100,93554680,7390,7390,7390,7390,0
20231208,134000,93554680,7390,7390,7390,7390,0
20231208,133900,93554680,7390,7390,7390,7390,0
20231208,133800,93554680,7390,7390,7390,7390,0
20231208,133700,93554680,7390,7390,7390,7390,0
20231208,133600,93554680,7390,7390,7390,7390,0
20231208,133500,93554680,7390,7390,7390,7390,0
20231208,133400,93554680,7390,7390,7390,7390,0
20231208,133300,93554680,7390,7390,7390,7390,0
20231208,133200,93554680,7390,7390,7390,7390,0
20231208,133100,93554680,7390,7390,7390,7390,0
20231208,133000,93554680,7390,7390,7390,7390,489
20231208,132900,89940970,7430,7430,7430,7430,0
20231208,132800,89940970,7430,7430,7430,7430,0
20231208,132700,89940970,7430,7430,7430,7430,0
20231208,132600,89940970,7430,7430,7430,7430,0
20231208,132500,89940970,7430,7430,7430,7430,0
20231208,132400,89940970,7430,7430,7430,7430,0
20231208,132300,89940970,7430,7430,7430,7430,0
20231208,132200,89940970,7430,7430,7430,7430,0
20231208,132100,89940970,7430,7430,7430,7430,0
20231208,132000,89940970,7430,7430,7430,7430,0
20231208,131900,89940970,7430,7430,7430,7430,0
20231208,131800,89940970,7430,7430,7430,7430,0
20231208,131700,89940970,7430,7430,7430,7430,0
20231208,131600,89940970,7430,7430,7430,7430,0
20231208,131500,89940970,7430,7430,7430,7430,0
20231208,131400,89940970,7430,7430,7430,7430,0
20231208,131300,89940970,7430,7430,7430,7430,0
20231208,131200,89940970,7430,7430,7430,7430,0
20231208,131100,89940970,7430,7430,7430,7430,0
20231208,131000,89940970,7430,7430,7430,7430,0
20231208,130900,89940970,7430,7430,7430,7430,0
20231208,130800,89940970,7430,7430,7430,7430,0
20231208,130700,89940970,7430,7430,7430,7430,0
20231208,130600,89940970,7430,7430,7430,7430,0
20231208,130500,89940970,7430,7430,7430,7430,0
20231208,130400,89940970,7430,7430,7430,7430,143
20231208,130300,88878480,7430,7390,7430,7390,82
20231208,130200,88270910,7380,7380,7380,7380,0
20231208,130100,88270910,7380,7380,7380,7380,0
20231208,130000,88270910,7380,7380,7380,7380,0
20231208,125900,88270910,7380,7380,7380,7380,0
20231208,125800,88270910,7380,7380,7380,7380,0
20231208,125700,88270910,7380,7380,7380,7380,0
20231208,125600,88270910,7380,7380,7380,7380,0
20231208,125500,88270910,7380,7380,7380,7380,0
20231208,125400,88270910,7380,7380,7380,7380,0
20231208,125300,88270910,7380,7380,7380,7380,0
20231208,125200,88270910,7380,7380,7380,7380,6
20231208,125100,88226630,7380,7380,7380,7380,95
20231208,125000,87525530,7380,7380,7380,7380,0
20231208,124900,87525530,7380,7380,7380,7380,0
20231208,124800,87525530,7380,7380,7380,7380,5
20231208,124700,87488630,7380,7380,7380,7380,0
20231208,124600,87488630,7380,7380,7380,7380,100
20231208,124500,86750630,7370,7370,7370,7370,0
20231208,124400,86750630,7370,7370,7370,7370,0
20231208,124300,86750630,7370,7370,7370,7370,0
20231208,124200,86750630,7370,7370,7370,7370,0
20231208,124100,86750630,7370,7370,7370,7370,0
20231208,124000,86750630,7370,7370,7370,7370,0
20231208,123900,86750630,7370,7370,7370,7370,0
20231208,123800,86750630,7370,7370,7370,7370,0
20231208,123700,86750630,7370,7370,7370,7370,0
20231208,123600,86750630,7370,7370,7370,7370,0
20231208,123500,86750630,7370,7370,7370,7370,200
20231208,123400,85276630,7360,7360,7360,7360,194
20231208,123300,83848790,7360,7360,7360,7360,0
20231208,123200,83848790,7360,7360,7360,7360,0
20231208,123100,83848790,7360,7360,7360,7360,0
20231208,123000,83848790,7360,7360,7360,7360,0
20231208,122900,83848790,7360,7360,7360,7360,0
20231208,122800,83848790,7360,7360,7360,7360,0
20231208,122700,83848790,7360,7360,7360,7360,0
20231208,122600,83848790,7360,7360,7360,7360,0
20231208,122500,83848790,7360,7360,7360,7360,1
20231208,122400,83841430,7360,7360,7360,7360,5
20231208,122300,83804630,7350,7350,7350,7350,0
20231208,122200,83804630,7350,7350,7350,7350,0
20231208,122100,83804630,7350,7350,7350,7350,0
20231208,122000,83804630,7350,7350,7350,7350,0
20231208,121900,83804630,7350,7350,7350,7350,0
20231208,121800,83804630,7350,7350,7350,7350,0
20231208,121700,83804630,7350,7350,7350,7350,0
20231208,121600,83804630,7350,7350,7350,7350,30
20231208,121500,83584130,7350,7350,7350,7350,117
20231208,121400,82724180,7350,7350,7350,7350,100
20231208,121300,81989180,7350,7350,7350,7350,0
20231208,121200,81989180,7350,7350,7350,7350,0
20231208,121100,81989180,7350,7350,7350,7350,0
20231208,121000,81989180,7350,7350,7350,7350,0
20231208,120900,81989180,7350,7350,7350,7350,1
20231208,120800,81981830,7340,7340,7340,7340,0
20231208,120700,81981830,7340,7340,7340,7340,0
20231208,120600,81981830,7340,7340,7340,7340,0
20231208,120500,81981830,7340,7340,7340,7340,0
20231208,120400,81981830,7340,7340,7340,7340,30
20231208,120300,81761630,7360,7360,7360,7360,0
20231208,120200,81761630,7360,7360,7360,7360,0
20231208,120100,81761630,7360,7360,7360,7360,0
20231208,120000,81761630,7360,7360,7360,7360,0
20231208,115900,81761630,7360,7360,7360,7360,0
20231208,115800,81761630,7360,7360,7360,7360,0
20231208,115700,81761630,7360,7360,7360,7360,0
20231208,115600,81761630,7360,7360,7360,7360,0
20231208,115500,81761630,7360,7360,7360,7360,0
20231208,115400,81761630,7360,7360,7360,7360,0
20231208,115300,81761630,7360,7360,7360,7360,0
20231208,115200,81761630,7360,7360,7360,7360,0
20231208,115100,81761630,7360,7360,7360,7360,0
20231208,115000,81761630,7360,7360,7360,7360,0
20231208,114900,81761630,7360,7360,7360,7360,0
20231208,114800,81761630,7360,7360,7360,7360,0
20231208,114700,81761630,7360,7360,7360,7360,0
20231208,114600,81761630,7360,7360,7360,7360,0
20231208,114500,81761630,7360,7360,7360,7360,0
20231208,114400,81761630,7360,7360,7360,7360,0
20231208,114300,81761630,7360,7360,7360,7360,0
20231208,114200,81761630,7360,7360,7360,7360,168
20231208,114100,80525150,7340,7340,7340,7340,0
20231208,114000,80525150,7340,7340,7340,7340,0
20231208,113900,80525150,7340,7340,7340,7340,0
20231208,113800,80525150,7340,7340,7340,7340,0
20231208,113700,80525150,7340,7340,7340,7340,0
20231208,113600,80525150,7340,7340,7340,7340,0
20231208,113500,80525150,7340,7340,7340,7340,0
20231208,113400,80525150,7340,7340,7340,7340,0
20231208,113300,80525150,7340,7340,7340,7340,0
20231208,113200,80525150,7340,7340,7340,7340,0
20231208,113100,80525150,7340,7340,7340,7340,100
20231208,113000,79791150,7340,7340,7340,7340,0
20231208,112900,79791150,7340,7340,7340,7340,0
20231208,112800,79791150,7340,7340,7340,7340,0
20231208,112700,79791150,7340,7340,7340,7340,0
20231208,112600,79791150,7340,7340,7340,7340,0
20231208,112500,79791150,7340,7340,7340,7340,83
20231208,112400,79181930,7350,7360,7360,7350,40
20231208,112300,78887850,7350,7350,7350,7350,0
20231208,112200,78887850,7350,7350,7350,7350,0
20231208,112100,78887850,7350,7350,7350,7350,0
20231208,112000,78887850,7350,7350,7350,7350,0
20231208,111900,78887850,7350,7350,7350,7350,0
20231208,111800,78887850,7350,7350,7350,7350,0
20231208,111700,78887850,7350,7360,7360,7350,135
20231208,111600,77895290,7380,7380,7380,7380,0
20231208,111500,77895290,7380,7380,7380,7380,0
20231208,111400,77895290,7380,7380,7380,7380,2
20231208,111300,77880530,7380,7380,7380,7380,0
20231208,111200,77880530,7380,7380,7380,7380,0
20231208,111100,77880530,7380,7380,7380,7380,0
20231208,111000,77880530,7380,7380,7380,7380,0
20231208,110900,77880530,7380,7380,7380,7380,0
20231208,110800,77880530,7380,7380,7380,7380,1
20231208,110700,77873150,7400,7400,7400,7400,0
20231208,110600,77873150,7400,7400,7400,7400,0
20231208,110500,77873150,7400,7400,7400,7400,0
20231208,110400,77873150,7400,7400,7400,7400,0
20231208,110300,77873150,7400,7350,7400,7330,120
20231208,110200,76991330,7310,7310,7310,7310,0
20231208,110100,76991330,7310,7310,7310,7310,0
20231208,110000,76991330,7310,7310,7310,7310,0
20231208,105900,76991330,7310,7310,7310,7310,0
20231208,105800,76991330,7310,7430,7430,7310,3001
20231208,105700,54861770,7420,7420,7420,7420,0
20231208,105600,54861770,7420,7420,7420,7420,0
20231208,105500,54861770,7420,7420,7420,7420,0
20231208,105400,54861770,7420,7430,7430,7420,100
20231208,105300,54119630,7460,7460,7460,7460,0
20231208,105200,54119630,7460,7460,7460,7460,0
20231208,105100,54119630,7460,7460,7460,7460,20
20231208,105000,53970430,7470,7470,7470,7470,0
20231208,104900,53970430,7470,7470,7470,7470,0
20231208,104800,53970430,7470,7470,7470,7470,0
20231208,104700,53970430,7470,7470,7470,7470,0
20231208,104600,53970430,7470,7470,7470,7470,0
20231208,104500,53970430,7470,7470,7470,7470,0
20231208,104400,53970430,7470,7470,7470,7470,0
20231208,104300,53970430,7470,7470,7470,7470,0
20231208,104200,53970430,7470,7470,7470,7470,0
20231208,104100,53970430,7470,7470,7470,7470,0
20231208,104000,53970430,7470,7470,7470,7470,1
20231208,103900,53962960,7480,7480,7480,7480,0
20231208,103800,53962960,7480,7480,7480,7480,0
20231208,103700,53962960,7480,7480,7480,7480,0
20231208,103600,53962960,7480,7480,7480,7480,0
20231208,103500,53962960,7480,7480,7480,7480,0
20231208,103400,53962960,7480,7480,7480,7480,72
20231208,103300,53424400,7480,7480,7480,7480,8
20231208,103200,53364560,7500,7500,7500,7500,12
20231208,103100,53274560,7510,7510,7510,7510,0
20231208,103000,53274560,7510,7510,7510,7510,91
20231208,102900,52591150,7500,7490,7500,7490,171
20231208,102800,51309400,7480,7450,7480,7450,284
20231208,102700,49187940,7450,7440,7450,7440,124
20231208,102600,48264880,7430,7420,7430,7420,103
20231208,102500,47500360,7410,7410,7410,7410,0
20231208,102400,47500360,7410,7410,7410,7410,11
20231208,102300,47418850,7400,7400,7400,7400,0
20231208,102200,47418850,7400,7400,7400,7400,26
20231208,102100,47226450,7410,7410,7410,7410,1
20231208,102000,47219040,7410,7410,7410,7410,2
20231208,101900,47204220,7400,7400,7400,7400,0
20231208,101800,47204220,7400,7400,7400,7400,0
20231208,101700,47204220,7400,7400,7400,7400,0
20231208,101600,47204220,7400,7400,7400,7400,0
20231208,101500,47204220,7400,7400,7400,7400,0
20231208,101400,47204220,7400,7400,7410,7400,409
20231208,101300,44176200,7390,7390,7390,7390,0
20231208,101200,44176200,7390,7390,7390,7390,0
20231208,101100,44176200,7390,7390,7390,7390,0
20231208,101000,44176200,7390,7390,7390,7390,0
20231208,100900,44176200,7390,7390,7390,7390,0
20231208,100800,44176200,7390,7390,7390,7390,0
20231208,100700,44176200,7390,7390,7390,7390,0
20231208,100600,44176200,7390,7390,7390,7390,0
20231208,100500,44176200,7390,7390,7390,7390,0
20231208,100400,44176200,7390,7390,7390,7390,0
20231208,100300,44176200,7390,7390,7390,7390,0
20231208,100200,44176200,7390,7390,7390,7390,13
20231208,100100,44080130,7390,7390,7390,7390,0
20231208,100000,44080130,7390,7390,7390,7390,0
20231208,095900,44080130,7390,7380,7390,7380,63
20231208,095800,43614810,7370,7370,7370,7370,4
20231208,095700,43585330,7370,7370,7370,7370,10
20231208,095600,43511630,7340,7340,7340,7340,5
20231208,095500,43474930,7340,7340,7340,7340,440
20231208,095400,40245330,7340,7340,7340,7340,0
20231208,095300,40245330,7340,7340,7340,7340,0
20231208,095200,40245330,7340,7340,7340,7340,0
20231208,095100,40245330,7340,7340,7340,7340,0
20231208,095000,40245330,7340,7340,7340,7340,0
20231208,094900,40245330,7340,7340,7340,7340,0
20231208,094800,40245330,7340,7360,7360,7340,395
20231208,094700,37341930,7400,7400,7400,7400,0
20231208,094600,37341930,7400,7400,7400,7400,0
20231208,094500,37341930,7400,7400,7400,7400,0
20231208,094400,37341930,7400,7400,7400,7400,0
20231208,094300,37341930,7400,7400,7400,7400,0
20231208,094200,37341930,7400,7400,7400,7400,0
20231208,094100,37341930,7400,7400,7400,7400,0
20231208,094000,37341930,7400,7400,7400,7400,0
20231208,093900,37341930,7400,7400,7400,7400,0
20231208,093800,37341930,7400,7400,7400,7400,0
20231208,093700,37341930,7400,7400,7400,7400,5
20231208,093600,37304930,7390,7390,7390,7390,0
20231208,093500,37304930,7390,7390,7390,7390,3
20231208,093400,37282760,7390,7390,7390,7390,7
20231208,093300,37231030,7390,7370,7390,7370,99
20231208,093200,36499660,7360,7350,7360,7350,102
20231208,093100,35748960,7380,7380,7380,7350,32
20231208,093000,35513700,7380,7380,7380,7380,26
20231208,092900,35321820,7370,7370,7370,7370,3
20231208,092800,35299710,7370,7370,7370,7370,0
20231208,092700,35299710,7370,7370,7370,7370,0
20231208,092600,35299710,7370,7370,7370,7370,13
20231208,092500,35203900,7370,7370,7370,7370,3
20231208,092400,35181790,7370,7350,7370,7350,437
20231208,092300,31969320,7340,7340,7340,7340,0
20231208,092200,31969320,7340,7340,7340,7340,0
20231208,092100,31969320,7340,7340,7340,7340,26
20231208,092000,31778480,7350,7350,7350,7350,0
20231208,091900,31778480,7350,7350,7350,7350,50
20231208,091800,31410980,7350,7360,7360,7350,1080
20231208,091700,23468190,7370,7370,7370,7370,262
20231208,091600,21537250,7370,7370,7370,7370,0
20231208,091500,21537250,7370,7370,7370,7370,0
20231208,091400,21537250,7370,7370,7370,7370,0
20231208,091300,21537250,7370,7370,7370,7370,0
20231208,091200,21537250,7370,7370,7370,7370,0
20231208,091100,21537250,7370,7370,7370,7370,3
20231208,091000,21515140,7370,7360,7370,7360,28
20231208,090900,21308980,7370,7380,7380,7370,20
20231208,090800,21161480,7370,7370,7370,7360,218
20231208,090700,19555980,7380,7380,7380,7380,571
20231208,090600,15342000,7430,7410,7440,7410,467
20231208,090500,11869160,7410,7410,7420,7410,1357
20231208,090400,1813520,7410,7380,7410,7380,11
20231208,090300,1732220,7380,7420,7420,7380,17
20231208,090200,1606120,7470,7470,7470,7470,212
20231208,090100,22480,7490,7490,7490,7490,0
20231208,090000,22480,7490,7500,7500,7490,3