stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201800,182111740,7230,7230,7230,7230,300
20231213,201700,182111740,7230,7230,7230,7230,0
20231213,201600,182111740,7230,7230,7230,7230,0
20231213,201500,182111740,7230,7230,7230,7230,0
20231213,201400,182111740,7230,7230,7230,7230,0
20231213,201300,182111740,7230,7230,7230,7230,0
20231213,201200,182111740,7230,7230,7230,7230,0
20231213,201100,182111740,7230,7230,7230,7230,0
20231213,201000,182111740,7230,7230,7230,7230,0
20231213,200900,182111740,7230,7230,7230,7230,0
20231213,200800,182111740,7230,7230,7230,7230,0
20231213,200700,182111740,7230,7230,7230,7230,0
20231213,200600,182111740,7230,7230,7230,7230,0
20231213,200500,182111740,7230,7230,7230,7230,0
20231213,200400,182111740,7230,7230,7230,7230,0
20231213,200300,182111740,7230,7230,7230,7230,0
20231213,200200,182111740,7230,7230,7230,7230,0
20231213,200100,182111740,7230,7230,7230,7230,0
20231213,200000,182111740,7230,7230,7230,7230,0
20231213,195900,182111740,7230,7230,7230,7230,0
20231213,195800,182111740,7230,7230,7230,7230,0
20231213,195700,182111740,7230,7230,7230,7230,0
20231213,195600,182111740,7230,7230,7230,7230,0
20231213,195500,182111740,7230,7230,7230,7230,0
20231213,195400,182111740,7230,7230,7230,7230,0
20231213,195300,182111740,7230,7230,7230,7230,0
20231213,195200,182111740,7230,7230,7230,7230,0
20231213,195100,182111740,7230,7230,7230,7230,0
20231213,195000,182111740,7230,7230,7230,7230,0
20231213,194900,182111740,7230,7230,7230,7230,0
20231213,194800,182111740,7230,7230,7230,7230,300
20231213,194700,182111740,7230,7230,7230,7230,0
20231213,194600,182111740,7230,7230,7230,7230,0
20231213,194500,182111740,7230,7230,7230,7230,0
20231213,194400,182111740,7230,7230,7230,7230,0
20231213,194300,182111740,7230,7230,7230,7230,0
20231213,194200,182111740,7230,7230,7230,7230,0
20231213,194100,182111740,7230,7230,7230,7230,0
20231213,194000,182111740,7230,7230,7230,7230,0
20231213,193900,182111740,7230,7230,7230,7230,0
20231213,193800,182111740,7230,7230,7230,7230,0
20231213,193700,182111740,7230,7230,7230,7230,0
20231213,193600,182111740,7230,7230,7230,7230,0
20231213,193500,182111740,7230,7230,7230,7230,0
20231213,193400,182111740,7230,7230,7230,7230,0
20231213,193300,182111740,7230,7230,7230,7230,0
20231213,193200,182111740,7230,7230,7230,7230,0
20231213,193100,182111740,7230,7230,7230,7230,0
20231213,193000,182111740,7230,7230,7230,7230,0
20231213,192900,182111740,7230,7230,7230,7230,0
20231213,192800,182111740,7230,7230,7230,7230,0
20231213,192700,182111740,7230,7230,7230,7230,0
20231213,192600,182111740,7230,7230,7230,7230,0
20231213,192500,182111740,7230,7230,7230,7230,0
20231213,192400,182111740,7230,7230,7230,7230,0
20231213,192300,182111740,7230,7230,7230,7230,0
20231213,192200,182111740,7230,7230,7230,7230,0
20231213,192100,182111740,7230,7230,7230,7230,0
20231213,192000,182111740,7230,7230,7230,7230,0
20231213,191900,182111740,7230,7230,7230,7230,0
20231213,191800,182111740,7230,7230,7230,7230,300
20231213,191700,182111740,7230,7230,7230,7230,0
20231213,191600,182111740,7230,7230,7230,7230,0
20231213,191500,182111740,7230,7230,7230,7230,0
20231213,191400,182111740,7230,7230,7230,7230,0
20231213,191300,182111740,7230,7230,7230,7230,0
20231213,191200,182111740,7230,7230,7230,7230,0
20231213,191100,182111740,7230,7230,7230,7230,0
20231213,191000,182111740,7230,7230,7230,7230,0
20231213,190900,182111740,7230,7230,7230,7230,0
20231213,190800,182111740,7230,7230,7230,7230,0
20231213,190700,182111740,7230,7230,7230,7230,0
20231213,190600,182111740,7230,7230,7230,7230,0
20231213,190500,182111740,7230,7230,7230,7230,0
20231213,190400,182111740,7230,7230,7230,7230,0
20231213,190300,182111740,7230,7230,7230,7230,0
20231213,190200,182111740,7230,7230,7230,7230,0
20231213,190100,182111740,7230,7230,7230,7230,0
20231213,190000,182111740,7230,7230,7230,7230,0
20231213,185900,182111740,7230,7230,7230,7230,0
20231213,185800,182111740,7230,7230,7230,7230,0
20231213,185700,182111740,7230,7230,7230,7230,0
20231213,185600,182111740,7230,7230,7230,7230,0
20231213,185500,182111740,7230,7230,7230,7230,0
20231213,185400,182111740,7230,7230,7230,7230,0
20231213,185300,182111740,7230,7230,7230,7230,0
20231213,185200,182111740,7230,7230,7230,7230,0
20231213,185100,182111740,7230,7230,7230,7230,0
20231213,185000,182111740,7230,7230,7230,7230,0
20231213,184900,182111740,7230,7230,7230,7230,0
20231213,184800,182111740,7230,7230,7230,7230,300
20231213,184700,182111740,7230,7230,7230,7230,0
20231213,184600,182111740,7230,7230,7230,7230,0
20231213,184500,182111740,7230,7230,7230,7230,0
20231213,184400,182111740,7230,7230,7230,7230,0
20231213,184300,182111740,7230,7230,7230,7230,0
20231213,184200,182111740,7230,7230,7230,7230,0
20231213,184100,182111740,7230,7230,7230,7230,0
20231213,184000,182111740,7230,7230,7230,7230,0
20231213,183900,182111740,7230,7230,7230,7230,0
20231213,183800,182111740,7230,7230,7230,7230,0
20231213,183700,182111740,7230,7230,7230,7230,0
20231213,183600,182111740,7230,7230,7230,7230,0
20231213,183500,182111740,7230,7230,7230,7230,0
20231213,183400,182111740,7230,7230,7230,7230,0
20231213,183300,182111740,7230,7230,7230,7230,0
20231213,183200,182111740,7230,7230,7230,7230,0
20231213,183100,182111740,7230,7230,7230,7230,0
20231213,183000,182111740,7230,7230,7230,7230,0
20231213,182900,182111740,7230,7230,7230,7230,0
20231213,182800,182111740,7230,7230,7230,7230,0
20231213,182700,182111740,7230,7230,7230,7230,0
20231213,182600,182111740,7230,7230,7230,7230,0
20231213,182500,182111740,7230,7230,7230,7230,0
20231213,182400,182111740,7230,7230,7230,7230,0
20231213,182300,182111740,7230,7230,7230,7230,0
20231213,182200,182111740,7230,7230,7230,7230,0
20231213,182100,182111740,7230,7230,7230,7230,0
20231213,182000,182111740,7230,7230,7230,7230,0
20231213,181900,182111740,7230,7230,7230,7230,0
20231213,181800,182111740,7230,7230,7230,7230,300
20231213,181700,182111740,7230,7230,7230,7230,0
20231213,181600,182111740,7230,7230,7230,7230,0
20231213,181500,182111740,7230,7230,7230,7230,0
20231213,181400,182111740,7230,7230,7230,7230,0
20231213,181300,182111740,7230,7230,7230,7230,0
20231213,181200,182111740,7230,7230,7230,7230,0
20231213,181100,182111740,7230,7230,7230,7230,0
20231213,181000,182111740,7230,7230,7230,7230,0
20231213,180900,182111740,7230,7230,7230,7230,0
20231213,180800,182111740,7230,7230,7230,7230,0
20231213,180700,182111740,7230,7230,7230,7230,0
20231213,180600,182111740,7230,7230,7230,7230,0
20231213,180500,182111740,7230,7230,7230,7230,0
20231213,180400,182111740,7230,7230,7230,7230,0
20231213,180300,182111740,7230,7230,7230,7230,0
20231213,180200,182111740,7230,7230,7230,7230,0
20231213,180100,182111740,7230,7230,7230,7230,0
20231213,180000,182111740,7230,7230,7230,7230,0
20231213,175900,182111740,7230,7230,7230,7230,0
20231213,175800,182111740,7230,7230,7230,7230,0
20231213,175700,182111740,7230,7230,7230,7230,0
20231213,175600,182111740,7230,7230,7230,7230,0
20231213,175500,182111740,7230,7230,7230,7230,0
20231213,175400,182111740,7230,7230,7230,7230,0
20231213,175300,182111740,7230,7230,7230,7230,0
20231213,175200,182111740,7230,7230,7230,7230,0
20231213,175100,182111740,7230,7230,7230,7230,0
20231213,175000,182111740,7230,7230,7230,7230,0
20231213,174900,182111740,7230,7230,7230,7230,0
20231213,174800,182111740,7230,7230,7230,7230,300
20231213,174700,182111740,7230,7230,7230,7230,0
20231213,174600,182111740,7230,7230,7230,7230,0
20231213,174500,182111740,7230,7230,7230,7230,0
20231213,174400,182111740,7230,7230,7230,7230,0
20231213,174300,182111740,7230,7230,7230,7230,0
20231213,174200,182111740,7230,7230,7230,7230,0
20231213,174100,182111740,7230,7230,7230,7230,0
20231213,174000,182111740,7230,7230,7230,7230,0
20231213,173900,182111740,7230,7230,7230,7230,0
20231213,173800,182111740,7230,7230,7230,7230,0
20231213,173700,182111740,7230,7230,7230,7230,0
20231213,173600,182111740,7230,7230,7230,7230,0
20231213,173500,182111740,7230,7230,7230,7230,0
20231213,173400,182111740,7230,7230,7230,7230,0
20231213,173300,182111740,7230,7230,7230,7230,0
20231213,173200,182111740,7230,7230,7230,7230,0
20231213,173100,182111740,7230,7230,7230,7230,0
20231213,173000,182111740,7230,7230,7230,7230,0
20231213,172900,182111740,7230,7230,7230,7230,0
20231213,172800,182111740,7230,7230,7230,7230,0
20231213,172700,182111740,7230,7230,7230,7230,0
20231213,172600,182111740,7230,7230,7230,7230,0
20231213,172500,182111740,7230,7230,7230,7230,0
20231213,172400,182111740,7230,7230,7230,7230,0
20231213,172300,182111740,7230,7230,7230,7230,0
20231213,172200,182111740,7230,7230,7230,7230,0
20231213,172100,182111740,7230,7230,7230,7230,0
20231213,172000,182111740,7230,7230,7230,7230,0
20231213,171900,182111740,7230,7230,7230,7230,0
20231213,171800,182111740,7230,7230,7230,7230,300
20231213,171700,182111740,7230,7230,7230,7230,0
20231213,171600,182111740,7230,7230,7230,7230,0
20231213,171500,182111740,7230,7230,7230,7230,0
20231213,171400,182111740,7230,7230,7230,7230,0
20231213,171300,182111740,7230,7230,7230,7230,0
20231213,171200,182111740,7230,7230,7230,7230,0
20231213,171100,182111740,7230,7230,7230,7230,0
20231213,171000,182111740,7230,7230,7230,7230,0
20231213,170900,182111740,7230,7230,7230,7230,0
20231213,170800,182111740,7230,7230,7230,7230,0
20231213,170700,182111740,7230,7230,7230,7230,0
20231213,170600,182111740,7230,7230,7230,7230,0
20231213,170500,182111740,7230,7230,7230,7230,0
20231213,170400,182111740,7230,7230,7230,7230,0
20231213,170300,182111740,7230,7230,7230,7230,0
20231213,170200,182111740,7230,7230,7230,7230,0
20231213,170100,182111740,7230,7230,7230,7230,0
20231213,170000,182111740,7230,7230,7230,7230,0
20231213,165900,182111740,7230,7230,7230,7230,0
20231213,165800,182111740,7230,7230,7230,7230,0
20231213,165700,182111740,7230,7230,7230,7230,0
20231213,165600,182111740,7230,7230,7230,7230,0
20231213,165500,182111740,7230,7230,7230,7230,0
20231213,165400,182111740,7230,7230,7230,7230,0
20231213,165300,182111740,7230,7230,7230,7230,0
20231213,165200,182111740,7230,7230,7230,7230,0
20231213,165100,182111740,7230,7230,7230,7230,0
20231213,165000,182111740,7230,7230,7230,7230,0
20231213,164900,182111740,7230,7230,7230,7230,0
20231213,164800,182111740,7230,7230,7230,7230,300
20231213,164700,182111740,7230,7230,7230,7230,0
20231213,164600,182111740,7230,7230,7230,7230,0
20231213,164500,182111740,7230,7230,7230,7230,0
20231213,164400,182111740,7230,7230,7230,7230,0
20231213,164300,182111740,7230,7230,7230,7230,0
20231213,164200,182111740,7230,7230,7230,7230,0
20231213,164100,182111740,7230,7230,7230,7230,0
20231213,164000,182111740,7230,7230,7230,7230,0
20231213,163900,182111740,7230,7230,7230,7230,0
20231213,163800,182111740,7230,7230,7230,7230,0
20231213,163700,182111740,7230,7230,7230,7230,0
20231213,163600,182111740,7230,7230,7230,7230,0
20231213,163500,182111740,7230,7230,7230,7230,0
20231213,163400,182111740,7230,7230,7230,7230,0
20231213,163300,182111740,7230,7230,7230,7230,0
20231213,163200,182111740,7230,7230,7230,7230,0
20231213,163100,182111740,7230,7230,7230,7230,0
20231213,163000,182111740,7230,7230,7230,7230,0
20231213,162900,182111740,7230,7230,7230,7230,0
20231213,162800,182111740,7230,7230,7230,7230,0
20231213,162700,182111740,7230,7230,7230,7230,0
20231213,162600,182111740,7230,7230,7230,7230,0
20231213,162500,182111740,7230,7230,7230,7230,0
20231213,162400,182111740,7230,7230,7230,7230,0
20231213,162300,182111740,7230,7230,7230,7230,0
20231213,162200,182111740,7230,7230,7230,7230,0
20231213,162100,182111740,7230,7230,7230,7230,0
20231213,162000,182111740,7230,7230,7230,7230,0
20231213,161900,182111740,7230,7230,7230,7230,0
20231213,161800,182111740,7230,7230,7230,7230,300
20231213,161700,182111740,7230,7230,7230,7230,0
20231213,161600,182111740,7230,7230,7230,7230,0
20231213,161500,182111740,7230,7230,7230,7230,0
20231213,161400,182111740,7230,7230,7230,7230,0
20231213,161300,182111740,7230,7230,7230,7230,0
20231213,161200,182111740,7230,7230,7230,7230,0
20231213,161100,182111740,7230,7230,7230,7230,0
20231213,161000,182111740,7230,7230,7230,7230,0
20231213,160900,182111740,7230,7230,7230,7230,0
20231213,160800,182111740,7230,7230,7230,7230,0
20231213,160700,182111740,7230,7230,7230,7230,0
20231213,160600,182111740,7230,7230,7230,7230,0
20231213,160500,182111740,7230,7230,7230,7230,0
20231213,160400,182111740,7230,7230,7230,7230,0
20231213,160300,182111740,7230,7230,7230,7230,0
20231213,160200,182111740,7230,7230,7230,7230,0
20231213,160100,182111740,7230,7230,7230,7230,0
20231213,160000,182111740,7230,7230,7230,7230,0
20231213,155900,182111740,7230,7230,7230,7230,0
20231213,155800,182111740,7230,7230,7230,7230,0
20231213,155700,182111740,7230,7230,7230,7230,0
20231213,155600,182111740,7230,7230,7230,7230,0
20231213,155500,182111740,7230,7230,7230,7230,0
20231213,155400,182111740,7230,7230,7230,7230,0
20231213,155300,182111740,7230,7230,7230,7230,0
20231213,155200,182111740,7230,7230,7230,7230,0
20231213,155100,182111740,7230,7230,7230,7230,0
20231213,155000,182111740,7230,7230,7230,7230,0
20231213,154900,182111740,7230,7230,7230,7230,0
20231213,154800,182111740,7230,7230,7230,7230,300
20231213,154700,182111740,7230,7230,7230,7230,0
20231213,154600,182111740,7230,7230,7230,7230,0
20231213,154500,182111740,7230,7230,7230,7230,0
20231213,154400,182111740,7230,7230,7230,7230,0
20231213,154300,182111740,7230,7230,7230,7230,0
20231213,154200,182111740,7230,7230,7230,7230,0
20231213,154100,182111740,7230,7230,7230,7230,0
20231213,154000,182111740,7230,7230,7230,7230,0
20231213,153900,182111740,7230,7230,7230,7230,0
20231213,153800,182111740,7230,7230,7230,7230,0
20231213,153700,182111740,7230,7230,7230,7230,0
20231213,153600,182111740,7230,7230,7230,7230,0
20231213,153500,182111740,7230,7230,7230,7230,0
20231213,153400,182111740,7230,7230,7230,7230,0
20231213,153300,182111740,7230,7230,7230,7230,0
20231213,153200,182111740,7230,7230,7230,7230,0
20231213,153100,182111740,7230,7230,7230,7230,0
20231213,153000,182111740,7230,7230,7230,7230,300
20231213,152900,179942740,7230,7230,7230,7230,0
20231213,152800,179942740,7230,7230,7230,7230,0
20231213,152700,179942740,7230,7230,7230,7230,0
20231213,152600,179942740,7230,7230,7230,7230,0
20231213,152500,179942740,7230,7230,7230,7230,0
20231213,152400,179942740,7230,7230,7230,7230,0
20231213,152300,179942740,7230,7230,7230,7230,0
20231213,152200,179942740,7230,7230,7230,7230,0
20231213,152100,179942740,7230,7230,7230,7230,0
20231213,152000,179942740,7230,7230,7230,7230,0
20231213,151900,179942740,7230,7230,7230,7230,38
20231213,151800,179668000,7230,7230,7230,7230,6
20231213,151700,179624620,7240,7230,7240,7230,298
20231213,151600,177468850,7240,7240,7240,7230,216
20231213,151500,175905070,7240,7230,7240,7230,21
20231213,151400,175753090,7240,7230,7240,7230,21
20231213,151300,175601110,7240,7240,7240,7240,0
20231213,151200,175601110,7240,7220,7240,7220,206
20231213,151100,174111400,7220,7220,7220,7220,6
20231213,151000,174068080,7240,7240,7240,7240,10
20231213,150900,173995680,7230,7230,7230,7230,38
20231213,150800,173720940,7240,7230,7240,7230,8
20231213,150700,173663090,7240,7230,7240,7230,11
20231213,150600,173583510,7240,7230,7240,7230,31
20231213,150500,173359130,7230,7230,7230,7230,29
20231213,150400,173149460,7240,7230,7240,7230,7
20231213,150300,173098840,7240,7230,7240,7230,10
20231213,150200,173026500,7240,7220,7240,7220,257
20231213,150100,171168600,7210,7210,7210,7210,0
20231213,150000,171168600,7210,7210,7210,7210,0
20231213,145900,171168600,7210,7210,7210,7210,0
20231213,145800,171168600,7210,7210,7210,7210,1
20231213,145700,171161390,7230,7230,7230,7230,1
20231213,145600,171154160,7210,7210,7210,7210,77
20231213,145500,170598990,7210,7210,7210,7210,2
20231213,145400,170584570,7210,7210,7210,7210,0
20231213,145300,170584570,7210,7210,7210,7210,4
20231213,145200,170555730,7200,7200,7200,7200,0
20231213,145100,170555730,7200,7200,7200,7200,0
20231213,145000,170555730,7200,7200,7200,7200,0
20231213,144900,170555730,7200,7200,7200,7200,0
20231213,144800,170555730,7200,7210,7210,7200,166
20231213,144700,169359030,7210,7210,7210,7210,500
20231213,144600,165754030,7220,7220,7220,7220,0
20231213,144500,165754030,7220,7220,7220,7220,0
20231213,144400,165754030,7220,7220,7220,7220,0
20231213,144300,165754030,7220,7220,7220,7220,0
20231213,144200,165754030,7220,7220,7220,7220,0
20231213,144100,165754030,7220,7220,7220,7220,0
20231213,144000,165754030,7220,7220,7220,7220,0
20231213,143900,165754030,7220,7220,7220,7220,0
20231213,143800,165754030,7220,7220,7220,7220,0
20231213,143700,165754030,7220,7220,7220,7220,0
20231213,143600,165754030,7220,7220,7220,7220,0
20231213,143500,165754030,7220,7220,7220,7220,2
20231213,143400,165739590,7230,7230,7230,7230,0
20231213,143300,165739590,7230,7230,7230,7230,0
20231213,143200,165739590,7230,7230,7230,7230,0
20231213,143100,165739590,7230,7230,7230,7230,1
20231213,143000,165732360,7220,7220,7220,7220,1
20231213,142900,165725140,7240,7240,7240,7240,0
20231213,142800,165725140,7240,7240,7240,7240,0
20231213,142700,165725140,7240,7240,7240,7240,0
20231213,142600,165725140,7240,7220,7240,7210,328
20231213,142500,163359700,7240,7240,7240,7240,0
20231213,142400,163359700,7240,7240,7240,7240,2
20231213,142300,163345220,7240,7240,7240,7240,0
20231213,142200,163345220,7240,7240,7240,7240,0
20231213,142100,163345220,7240,7240,7240,7240,2
20231213,142000,163330740,7230,7230,7230,7230,0
20231213,141900,163330740,7230,7230,7230,7230,0
20231213,141800,163330740,7230,7230,7230,7230,100
20231213,141700,162607740,7230,7210,7230,7210,112
20231213,141600,161798180,7210,7210,7210,7210,12
20231213,141500,161711660,7230,7230,7230,7230,0
20231213,141400,161711660,7230,7230,7230,7230,0
20231213,141300,161711660,7230,7230,7230,7230,0
20231213,141200,161711660,7230,7230,7230,7230,0
20231213,141100,161711660,7230,7230,7230,7230,0
20231213,141000,161711660,7230,7230,7230,7230,0
20231213,140900,161711660,7230,7230,7230,7230,0
20231213,140800,161711660,7230,7230,7230,7230,1
20231213,140700,161704430,7210,7210,7210,7210,0
20231213,140600,161704430,7210,7210,7210,7210,0
20231213,140500,161704430,7210,7210,7210,7210,2
20231213,140400,161690010,7210,7240,7240,7210,2
20231213,140300,161675560,7200,7200,7200,7200,0
20231213,140200,161675560,7200,7200,7200,7200,0
20231213,140100,161675560,7200,7200,7200,7200,0
20231213,140000,161675560,7200,7200,7200,7200,0
20231213,135900,161675560,7200,7200,7200,7200,0
20231213,135800,161675560,7200,7200,7200,7200,0
20231213,135700,161675560,7200,7200,7200,7200,0
20231213,135600,161675560,7200,7210,7210,7200,1000
20231213,135500,154474680,7210,7210,7210,7210,0
20231213,135400,154474680,7210,7210,7210,7210,0
20231213,135300,154474680,7210,7210,7210,7210,0
20231213,135200,154474680,7210,7210,7210,7210,0
20231213,135100,154474680,7210,7210,7210,7210,0
20231213,135000,154474680,7210,7210,7210,7210,0
20231213,134900,154474680,7210,7210,7210,7210,38
20231213,134800,154200700,7210,7210,7210,7210,0
20231213,134700,154200700,7210,7210,7210,7210,0
20231213,134600,154200700,7210,7210,7210,7210,0
20231213,134500,154200700,7210,7210,7210,7210,0
20231213,134400,154200700,7210,7210,7210,7210,0
20231213,134300,154200700,7210,7210,7210,7210,0
20231213,134200,154200700,7210,7210,7210,7210,0
20231213,134100,154200700,7210,7210,7210,7210,0
20231213,134000,154200700,7210,7210,7210,7210,0
20231213,133900,154200700,7210,7210,7210,7210,0
20231213,133800,154200700,7210,7210,7210,7210,0
20231213,133700,154200700,7210,7210,7210,7210,0
20231213,133600,154200700,7210,7210,7210,7210,0
20231213,133500,154200700,7210,7210,7210,7210,0
20231213,133400,154200700,7210,7210,7210,7210,0
20231213,133300,154200700,7210,7220,7220,7210,100
20231213,133200,153479450,7230,7230,7230,7230,3
20231213,133100,153457760,7230,7230,7230,7230,0
20231213,133000,153457760,7230,7230,7230,7230,0
20231213,132900,153457760,7230,7230,7230,7230,8
20231213,132800,153399920,7230,7230,7230,7230,0
20231213,132700,153399920,7230,7230,7230,7230,0
20231213,132600,153399920,7230,7230,7230,7230,8
20231213,132500,153342080,7230,7230,7230,7230,0
20231213,132400,153342080,7230,7230,7230,7230,0
20231213,132300,153342080,7230,7230,7230,7230,3
20231213,132200,153320390,7230,7230,7230,7230,5
20231213,132100,153284240,7240,7240,7240,7240,0
20231213,132000,153284240,7240,7240,7240,7240,30
20231213,131900,153067040,7240,7240,7240,7240,20
20231213,131800,152922240,7220,7220,7220,7220,0
20231213,131700,152922240,7220,7220,7220,7220,0
20231213,131600,152922240,7220,7220,7220,7220,1
20231213,131500,152915020,7230,7230,7230,7230,0
20231213,131400,152915020,7230,7230,7230,7230,208
20231213,131300,151411180,7230,7230,7230,7230,0
20231213,131200,151411180,7230,7230,7230,7230,0
20231213,131100,151411180,7230,7230,7230,7230,0
20231213,131000,151411180,7230,7230,7230,7220,95
20231213,130900,150724380,7230,7230,7230,7230,0
20231213,130800,150724380,7230,7230,7230,7230,0
20231213,130700,150724380,7230,7220,7230,7220,60
20231213,130600,150290620,7220,7220,7220,7220,20
20231213,130500,150146220,7220,7220,7220,7220,10
20231213,130400,150074020,7220,7220,7220,7220,50
20231213,130300,149713020,7230,7230,7230,7230,0
20231213,130200,149713020,7230,7230,7230,7230,0
20231213,130100,149713020,7230,7230,7230,7230,0
20231213,130000,149713020,7230,7230,7230,7230,0
20231213,125900,149713020,7230,7230,7230,7230,0
20231213,125800,149713020,7230,7230,7230,7230,0
20231213,125700,149713020,7230,7230,7230,7230,0
20231213,125600,149713020,7230,7230,7230,7230,200
20231213,125500,148267020,7230,7230,7230,7230,0
20231213,125400,148267020,7230,7230,7230,7230,0
20231213,125300,148267020,7230,7230,7230,7230,0
20231213,125200,148267020,7230,7230,7230,7230,0
20231213,125100,148267020,7230,7230,7230,7230,0
20231213,125000,148267020,7230,7230,7230,7230,97
20231213,124900,147565710,7230,7230,7230,7230,10
20231213,124800,147493410,7230,7230,7230,7230,0
20231213,124700,147493410,7230,7230,7230,7230,1
20231213,124600,147486180,7200,7200,7200,7200,0
20231213,124500,147486180,7200,7200,7200,7200,0
20231213,124400,147486180,7200,7200,7200,7200,0
20231213,124300,147486180,7200,7200,7200,7200,0
20231213,124200,147486180,7200,7200,7200,7200,0
20231213,124100,147486180,7200,7200,7200,7200,0
20231213,124000,147486180,7200,7200,7200,7200,0
20231213,123900,147486180,7200,7200,7200,7200,14
20231213,123800,147385380,7220,7220,7220,7220,0
20231213,123700,147385380,7220,7220,7220,7220,0
20231213,123600,147385380,7220,7220,7220,7220,0
20231213,123500,147385380,7220,7220,7220,7220,0
20231213,123400,147385380,7220,7220,7220,7220,0
20231213,123300,147385380,7220,7220,7220,7220,0
20231213,123200,147385380,7220,7220,7220,7220,0
20231213,123100,147385380,7220,7220,7220,7220,0
20231213,123000,147385380,7220,7220,7220,7220,0
20231213,122900,147385380,7220,7220,7220,7220,0
20231213,122800,147385380,7220,7220,7220,7220,0
20231213,122700,147385380,7220,7220,7220,7220,0
20231213,122600,147385380,7220,7220,7220,7220,0
20231213,122500,147385380,7220,7220,7220,7220,0
20231213,122400,147385380,7220,7220,7220,7220,0
20231213,122300,147385380,7220,7220,7220,7220,0
20231213,122200,147385380,7220,7220,7220,7220,0
20231213,122100,147385380,7220,7220,7220,7220,0
20231213,122000,147385380,7220,7220,7220,7220,138
20231213,121900,146389020,7230,7230,7230,7230,1
20231213,121800,146381790,7230,7230,7230,7230,0
20231213,121700,146381790,7230,7230,7230,7230,0
20231213,121600,146381790,7230,7230,7230,7230,0
20231213,121500,146381790,7230,7230,7230,7230,0
20231213,121400,146381790,7230,7230,7230,7230,0
20231213,121300,146381790,7230,7230,7230,7230,0
20231213,121200,146381790,7230,7230,7230,7230,0
20231213,121100,146381790,7230,7230,7230,7230,0
20231213,121000,146381790,7230,7230,7230,7230,98
20231213,120900,145673250,7230,7230,7230,7230,0
20231213,120800,145673250,7230,7230,7230,7230,0
20231213,120700,145673250,7230,7230,7230,7230,2
20231213,120600,145658790,7230,7230,7230,7230,1
20231213,120500,145651560,7220,7220,7220,7220,0
20231213,120400,145651560,7220,7220,7220,7220,0
20231213,120300,145651560,7220,7220,7220,7220,133
20231213,120200,144691300,7190,7190,7190,7190,0
20231213,120100,144691300,7190,7190,7190,7190,0
20231213,120000,144691300,7190,7190,7190,7190,0
20231213,115900,144691300,7190,7190,7190,7190,0
20231213,115800,144691300,7190,7190,7190,7190,0
20231213,115700,144691300,7190,7190,7190,7190,0
20231213,115600,144691300,7190,7190,7190,7190,0
20231213,115500,144691300,7190,7190,7190,7190,0
20231213,115400,144691300,7190,7190,7190,7190,0
20231213,115300,144691300,7190,7190,7190,7190,0
20231213,115200,144691300,7190,7190,7190,7190,0
20231213,115100,144691300,7190,7190,7190,7190,0
20231213,115000,144691300,7190,7190,7190,7190,0
20231213,114900,144691300,7190,7190,7190,7190,0
20231213,114800,144691300,7190,7190,7190,7190,0
20231213,114700,144691300,7190,7190,7190,7190,0
20231213,114600,144691300,7190,7190,7190,7190,0
20231213,114500,144691300,7190,7200,7200,7190,111
20231213,114400,143893080,7190,7190,7190,7190,0
20231213,114300,143893080,7190,7190,7190,7190,0
20231213,114200,143893080,7190,7190,7190,7190,0
20231213,114100,143893080,7190,7190,7190,7190,0
20231213,114000,143893080,7190,7190,7190,7190,0
20231213,113900,143893080,7190,7190,7190,7190,0
20231213,113800,143893080,7190,7190,7190,7190,0
20231213,113700,143893080,7190,7190,7190,7190,0
20231213,113600,143893080,7190,7190,7190,7190,0
20231213,113500,143893080,7190,7200,7200,7190,100
20231213,113400,143173420,7200,7200,7200,7200,0
20231213,113300,143173420,7200,7200,7200,7200,0
20231213,113200,143173420,7200,7200,7200,7200,0
20231213,113100,143173420,7200,7200,7200,7200,131
20231213,113000,142230220,7190,7190,7190,7190,0
20231213,112900,142230220,7190,7190,7190,7190,0
20231213,112800,142230220,7190,7190,7190,7190,102
20231213,112700,141496840,7200,7200,7200,7200,39
20231213,112600,141216040,7190,7190,7190,7190,0
20231213,112500,141216040,7190,7190,7190,7190,0
20231213,112400,141216040,7190,7190,7190,7190,3
20231213,112300,141194470,7190,7190,7190,7190,0
20231213,112200,141194470,7190,7190,7190,7190,0
20231213,112100,141194470,7190,7200,7200,7190,181
20231213,112000,139892960,7200,7200,7200,7200,16
20231213,111900,139777760,7200,7200,7200,7200,302
20231213,111800,137603360,7200,7200,7200,7200,0
20231213,111700,137603360,7200,7200,7200,7200,0
20231213,111600,137603360,7200,7200,7200,7200,0
20231213,111500,137603360,7200,7200,7200,7200,0
20231213,111400,137603360,7200,7200,7200,7200,0
20231213,111300,137603360,7200,7210,7210,7200,5
20231213,111200,137567340,7230,7230,7230,7230,0
20231213,111100,137567340,7230,7230,7230,7230,0
20231213,111000,137567340,7230,7230,7230,7230,10
20231213,110900,137495040,7220,7220,7220,7220,0
20231213,110800,137495040,7220,7220,7220,7220,2
20231213,110700,137480600,7220,7220,7220,7220,9
20231213,110600,137415620,7220,7220,7220,7220,169
20231213,110500,136195440,7220,7220,7220,7220,0
20231213,110400,136195440,7220,7220,7220,7220,2
20231213,110300,136181000,7210,7210,7210,7210,0
20231213,110200,136181000,7210,7210,7210,7210,0
20231213,110100,136181000,7210,7210,7210,7210,10
20231213,110000,136108900,7210,7210,7210,7210,0
20231213,105900,136108900,7210,7210,7210,7210,0
20231213,105800,136108900,7210,7210,7210,7210,10
20231213,105700,136036800,7210,7210,7210,7210,0
20231213,105600,136036800,7210,7210,7210,7210,0
20231213,105500,136036800,7210,7210,7210,7210,10
20231213,105400,135964700,7210,7210,7210,7210,0
20231213,105300,135964700,7210,7210,7210,7210,0
20231213,105200,135964700,7210,7210,7210,7210,0
20231213,105100,135964700,7210,7220,7220,7210,89
20231213,105000,135323000,7220,7220,7220,7220,0
20231213,104900,135323000,7220,7220,7220,7220,1
20231213,104800,135315780,7220,7220,7220,7220,1
20231213,104700,135308560,7220,7220,7220,7220,1
20231213,104600,135301340,7220,7220,7220,7220,0
20231213,104500,135301340,7220,7210,7220,7210,174
20231213,104400,134045080,7210,7200,7210,7200,75
20231213,104300,133504980,7210,7210,7210,7210,3
20231213,104200,133483350,7210,7210,7210,7210,2
20231213,104100,133468930,7210,7210,7210,7210,2
20231213,104000,133454510,7220,7220,7220,7220,0
20231213,103900,133454510,7220,7220,7220,7220,0
20231213,103800,133454510,7220,7220,7220,7220,0
20231213,103700,133454510,7220,7220,7220,7220,0
20231213,103600,133454510,7220,7220,7220,7220,0
20231213,103500,133454510,7220,7220,7220,7220,0
20231213,103400,133454510,7220,7220,7220,7220,1
20231213,103300,133447290,7220,7220,7220,7220,0
20231213,103200,133447290,7220,7220,7220,7220,1
20231213,103100,133440070,7220,7210,7220,7200,800
20231213,103000,127673770,7210,7210,7210,7210,20
20231213,102900,127529570,7210,7210,7210,7210,0
20231213,102800,127529570,7210,7210,7210,7210,0
20231213,102700,127529570,7210,7210,7210,7210,0
20231213,102600,127529570,7210,7210,7210,7210,1
20231213,102500,127522360,7200,7210,7210,7200,50
20231213,102400,127161970,7210,7210,7210,7210,0
20231213,102300,127161970,7210,7210,7210,7210,0
20231213,102200,127161970,7210,7210,7210,7210,0
20231213,102100,127161970,7210,7210,7210,7210,2
20231213,102000,127147550,7190,7190,7190,7190,229
20231213,101900,125501040,7190,7200,7200,7190,1001
20231213,101800,118302930,7200,7210,7210,7200,1040
20231213,101700,110808200,7210,7230,7230,7210,842
20231213,101600,104730390,7220,7290,7290,7220,3831
20231213,101500,76974620,7290,7290,7290,7290,50
20231213,101400,76610120,7290,7290,7290,7290,0
20231213,101300,76610120,7290,7290,7290,7290,5
20231213,101200,76573670,7300,7300,7300,7300,0
20231213,101100,76573670,7300,7300,7300,7300,0
20231213,101000,76573670,7300,7300,7300,7300,0
20231213,100900,76573670,7300,7300,7300,7300,0
20231213,100800,76573670,7300,7300,7300,7300,0
20231213,100700,76573670,7300,7300,7300,7300,0
20231213,100600,76573670,7300,7300,7300,7300,1
20231213,100500,76566370,7300,7300,7300,7300,0
20231213,100400,76566370,7300,7300,7300,7300,0
20231213,100300,76566370,7300,7300,7300,7300,0
20231213,100200,76566370,7300,7300,7300,7300,0
20231213,100100,76566370,7300,7300,7300,7300,0
20231213,100000,76566370,7300,7300,7300,7300,0
20231213,095900,76566370,7300,7300,7300,7300,0
20231213,095800,76566370,7300,7300,7300,7300,0
20231213,095700,76566370,7300,7300,7300,7300,0
20231213,095600,76566370,7300,7300,7300,7300,0
20231213,095500,76566370,7300,7300,7300,7300,0
20231213,095400,76566370,7300,7290,7300,7290,179
20231213,095300,75261440,7290,7290,7290,7290,13
20231213,095200,75166670,7290,7290,7290,7290,0
20231213,095100,75166670,7290,7290,7290,7290,2
20231213,095000,75152090,7290,7290,7290,7290,236
20231213,094900,73431650,7290,7290,7290,7290,0
20231213,094800,73431650,7290,7290,7290,7290,55
20231213,094700,73030700,7290,7290,7290,7290,300
20231213,094600,70843700,7290,7290,7290,7290,0
20231213,094500,70843700,7290,7290,7290,7290,210
20231213,094400,69312800,7290,7290,7290,7290,7
20231213,094300,69261770,7280,7280,7280,7280,13
20231213,094200,69167130,7280,7280,7280,7280,0
20231213,094100,69167130,7280,7280,7280,7280,0
20231213,094000,69167130,7280,7280,7280,7280,0
20231213,093900,69167130,7280,7300,7300,7280,109
20231213,093800,68373510,7280,7280,7280,7280,0
20231213,093700,68373510,7280,7280,7280,7280,0
20231213,093600,68373510,7280,7280,7280,7280,69
20231213,093500,67871190,7280,7280,7280,7280,0
20231213,093400,67871190,7280,7280,7280,7280,0
20231213,093300,67871190,7280,7280,7280,7280,160
20231213,093200,66706390,7280,7280,7280,7280,0
20231213,093100,66706390,7280,7280,7280,7280,0
20231213,093000,66706390,7280,7280,7280,7280,0
20231213,092900,66706390,7280,7280,7280,7280,0
20231213,092800,66706390,7280,7280,7280,7280,1
20231213,092700,66699110,7280,7280,7280,7280,0
20231213,092600,66699110,7280,7290,7290,7280,146
20231213,092500,65636130,7290,7290,7290,7290,22
20231213,092400,65475750,7300,7290,7300,7290,23
20231213,092300,65308070,7290,7290,7290,7290,428
20231213,092200,62187950,7300,7300,7300,7300,16
20231213,092100,62071150,7300,7300,7300,7300,112
20231213,092000,61253550,7300,7300,7300,7300,1246
20231213,091900,52157750,7280,7280,7280,7280,268
20231213,091800,50206710,7300,7300,7300,7300,0
20231213,091700,50206710,7300,7300,7300,7300,63
20231213,091600,49746810,7300,7300,7300,7300,340
20231213,091500,47264810,7300,7330,7330,7300,1654
20231213,091400,35178720,7350,7350,7350,7350,0
20231213,091300,35178720,7350,7350,7350,7350,2
20231213,091200,35164020,7350,7330,7350,7330,74
20231213,091100,34621540,7330,7350,7350,7330,158
20231213,091000,33461940,7360,7360,7360,7360,2
20231213,090900,33447220,7390,7390,7390,7390,0
20231213,090800,33447220,7390,7390,7390,7390,0
20231213,090700,33447220,7390,7390,7390,7390,0
20231213,090600,33447220,7390,7390,7400,7390,382
20231213,090500,30621920,7400,7340,7400,7340,103
20231213,090400,29862780,7370,7310,7370,7310,129
20231213,090300,28919050,7310,7330,7330,7310,102
20231213,090200,28172060,7310,7400,7410,7310,888
20231213,090100,21631170,7400,7400,7400,7400,0
20231213,090000,21631170,7400,7660,7660,7390,2899