stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,211300,27355567437,678,678,678,678,238483
20231222,211200,27355567437,678,678,678,678,0
20231222,211100,27355567437,678,678,678,678,0
20231222,211000,27355567437,678,678,678,678,0
20231222,210900,27355567437,678,678,678,678,0
20231222,210800,27355567437,678,678,678,678,0
20231222,210700,27355567437,678,678,678,678,0
20231222,210600,27355567437,678,678,678,678,0
20231222,210500,27355567437,678,678,678,678,0
20231222,210400,27355567437,678,678,678,678,0
20231222,210300,27355567437,678,678,678,678,0
20231222,210200,27355567437,678,678,678,678,0
20231222,210100,27355567437,678,678,678,678,0
20231222,210000,27355567437,678,678,678,678,0
20231222,205900,27355567437,678,678,678,678,0
20231222,205800,27355567437,678,678,678,678,0
20231222,205700,27355567437,678,678,678,678,0
20231222,205600,27355567437,678,678,678,678,0
20231222,205500,27355567437,678,678,678,678,0
20231222,205400,27355567437,678,678,678,678,0
20231222,205300,27355567437,678,678,678,678,0
20231222,205200,27355567437,678,678,678,678,0
20231222,205100,27355567437,678,678,678,678,0
20231222,205000,27355567437,678,678,678,678,0
20231222,204900,27355567437,678,678,678,678,0
20231222,204800,27355567437,678,678,678,678,0
20231222,204700,27355567437,678,678,678,678,0
20231222,204600,27355567437,678,678,678,678,0
20231222,204500,27355567437,678,678,678,678,0
20231222,204400,27355567437,678,678,678,678,0
20231222,204300,27355567437,678,678,678,678,238483
20231222,204200,27355567437,678,678,678,678,0
20231222,204100,27355567437,678,678,678,678,0
20231222,204000,27355567437,678,678,678,678,0
20231222,203900,27355567437,678,678,678,678,0
20231222,203800,27355567437,678,678,678,678,0
20231222,203700,27355567437,678,678,678,678,0
20231222,203600,27355567437,678,678,678,678,0
20231222,203500,27355567437,678,678,678,678,0
20231222,203400,27355567437,678,678,678,678,0
20231222,203300,27355567437,678,678,678,678,0
20231222,203200,27355567437,678,678,678,678,0
20231222,203100,27355567437,678,678,678,678,0
20231222,203000,27355567437,678,678,678,678,0
20231222,202900,27355567437,678,678,678,678,0
20231222,202800,27355567437,678,678,678,678,0
20231222,202700,27355567437,678,678,678,678,0
20231222,202600,27355567437,678,678,678,678,0
20231222,202500,27355567437,678,678,678,678,0
20231222,202400,27355567437,678,678,678,678,0
20231222,202300,27355567437,678,678,678,678,0
20231222,202200,27355567437,678,678,678,678,0
20231222,202100,27355567437,678,678,678,678,0
20231222,202000,27355567437,678,678,678,678,0
20231222,201900,27355567437,678,678,678,678,0
20231222,201800,27355567437,678,678,678,678,0
20231222,201700,27355567437,678,678,678,678,0
20231222,201600,27355567437,678,678,678,678,0
20231222,201500,27355567437,678,678,678,678,0
20231222,201400,27355567437,678,678,678,678,0
20231222,201300,27355567437,678,678,678,678,238483
20231222,201200,27355567437,678,678,678,678,0
20231222,201100,27355567437,678,678,678,678,0
20231222,201000,27355567437,678,678,678,678,0
20231222,200900,27355567437,678,678,678,678,0
20231222,200800,27355567437,678,678,678,678,0
20231222,200700,27355567437,678,678,678,678,0
20231222,200600,27355567437,678,678,678,678,0
20231222,200500,27355567437,678,678,678,678,0
20231222,200400,27355567437,678,678,678,678,0
20231222,200300,27355567437,678,678,678,678,0
20231222,200200,27355567437,678,678,678,678,0
20231222,200100,27355567437,678,678,678,678,0
20231222,200000,27355567437,678,678,678,678,0
20231222,195900,27355567437,678,678,678,678,0
20231222,195800,27355567437,678,678,678,678,0
20231222,195700,27355567437,678,678,678,678,0
20231222,195600,27355567437,678,678,678,678,0
20231222,195500,27355567437,678,678,678,678,0
20231222,195400,27355567437,678,678,678,678,0
20231222,195300,27355567437,678,678,678,678,0
20231222,195200,27355567437,678,678,678,678,0
20231222,195100,27355567437,678,678,678,678,0
20231222,195000,27355567437,678,678,678,678,0
20231222,194900,27355567437,678,678,678,678,0
20231222,194800,27355567437,678,678,678,678,0
20231222,194700,27355567437,678,678,678,678,0
20231222,194600,27355567437,678,678,678,678,0
20231222,194500,27355567437,678,678,678,678,0
20231222,194400,27355567437,678,678,678,678,0
20231222,194300,27355567437,678,678,678,678,238483
20231222,194200,27355567437,678,678,678,678,0
20231222,194100,27355567437,678,678,678,678,0
20231222,194000,27355567437,678,678,678,678,0
20231222,193900,27355567437,678,678,678,678,0
20231222,193800,27355567437,678,678,678,678,0
20231222,193700,27355567437,678,678,678,678,0
20231222,193600,27355567437,678,678,678,678,0
20231222,193500,27355567437,678,678,678,678,0
20231222,193400,27355567437,678,678,678,678,0
20231222,193300,27355567437,678,678,678,678,0
20231222,193200,27355567437,678,678,678,678,0
20231222,193100,27355567437,678,678,678,678,0
20231222,193000,27355567437,678,678,678,678,0
20231222,192900,27355567437,678,678,678,678,0
20231222,192800,27355567437,678,678,678,678,0
20231222,192700,27355567437,678,678,678,678,0
20231222,192600,27355567437,678,678,678,678,0
20231222,192500,27355567437,678,678,678,678,0
20231222,192400,27355567437,678,678,678,678,0
20231222,192300,27355567437,678,678,678,678,0
20231222,192200,27355567437,678,678,678,678,0
20231222,192100,27355567437,678,678,678,678,0
20231222,192000,27355567437,678,678,678,678,0
20231222,191900,27355567437,678,678,678,678,0
20231222,191800,27355567437,678,678,678,678,0
20231222,191700,27355567437,678,678,678,678,0
20231222,191600,27355567437,678,678,678,678,0
20231222,191500,27355567437,678,678,678,678,0
20231222,191400,27355567437,678,678,678,678,0
20231222,191300,27355567437,678,678,678,678,238483
20231222,191200,27355567437,678,678,678,678,0
20231222,191100,27355567437,678,678,678,678,0
20231222,191000,27355567437,678,678,678,678,0
20231222,190900,27355567437,678,678,678,678,0
20231222,190800,27355567437,678,678,678,678,0
20231222,190700,27355567437,678,678,678,678,0
20231222,190600,27355567437,678,678,678,678,0
20231222,190500,27355567437,678,678,678,678,0
20231222,190400,27355567437,678,678,678,678,0
20231222,190300,27355567437,678,678,678,678,0
20231222,190200,27355567437,678,678,678,678,0
20231222,190100,27355567437,678,678,678,678,0
20231222,190000,27355567437,678,678,678,678,0
20231222,185900,27355567437,678,678,678,678,0
20231222,185800,27355567437,678,678,678,678,0
20231222,185700,27355567437,678,678,678,678,0
20231222,185600,27355567437,678,678,678,678,0
20231222,185500,27355567437,678,678,678,678,0
20231222,185400,27355567437,678,678,678,678,0
20231222,185300,27355567437,678,678,678,678,0
20231222,185200,27355567437,678,678,678,678,0
20231222,185100,27355567437,678,678,678,678,0
20231222,185000,27355567437,678,678,678,678,0
20231222,184900,27355567437,678,678,678,678,0
20231222,184800,27355567437,678,678,678,678,0
20231222,184700,27355567437,678,678,678,678,0
20231222,184600,27355567437,678,678,678,678,0
20231222,184500,27355567437,678,678,678,678,0
20231222,184400,27355567437,678,678,678,678,0
20231222,184300,27355567437,678,678,678,678,238483
20231222,184200,27355567437,678,678,678,678,0
20231222,184100,27355567437,678,678,678,678,0
20231222,184000,27355567437,678,678,678,678,0
20231222,183900,27355567437,678,678,678,678,0
20231222,183800,27355567437,678,678,678,678,0
20231222,183700,27355567437,678,678,678,678,0
20231222,183600,27355567437,678,678,678,678,0
20231222,183500,27355567437,678,678,678,678,0
20231222,183400,27355567437,678,678,678,678,0
20231222,183300,27355567437,678,678,678,678,0
20231222,183200,27355567437,678,678,678,678,0
20231222,183100,27355567437,678,678,678,678,0
20231222,183000,27355567437,678,678,678,678,0
20231222,182900,27355567437,678,678,678,678,0
20231222,182800,27355567437,678,678,678,678,0
20231222,182700,27355567437,678,678,678,678,0
20231222,182600,27355567437,678,678,678,678,0
20231222,182500,27355567437,678,678,678,678,0
20231222,182400,27355567437,678,678,678,678,0
20231222,182300,27355567437,678,678,678,678,0
20231222,182200,27355567437,678,678,678,678,0
20231222,182100,27355567437,678,678,678,678,0
20231222,182000,27355567437,678,678,678,678,0
20231222,181900,27355567437,678,678,678,678,0
20231222,181800,27355567437,678,678,678,678,0
20231222,181700,27355567437,678,678,678,678,0
20231222,181600,27355567437,678,678,678,678,0
20231222,181500,27355567437,678,678,678,678,0
20231222,181400,27355567437,678,678,678,678,0
20231222,181300,27355567437,678,678,678,678,238483
20231222,181200,27355567437,678,678,678,678,0
20231222,181100,27355567437,678,678,678,678,0
20231222,181000,27355567437,678,678,678,678,0
20231222,180900,27355567437,678,678,678,678,0
20231222,180800,27355567437,678,678,678,678,0
20231222,180700,27355567437,678,678,678,678,0
20231222,180600,27355567437,678,678,678,678,0
20231222,180500,27355567437,678,678,678,678,0
20231222,180400,27355567437,678,678,678,678,0
20231222,180300,27355567437,678,678,678,678,0
20231222,180200,27355567437,678,678,678,678,0
20231222,180100,27355567437,678,678,678,678,0
20231222,180000,27355567437,678,678,678,678,0
20231222,175900,27355567437,678,678,678,678,0
20231222,175800,27355567437,678,678,678,678,0
20231222,175700,27355567437,678,678,678,678,0
20231222,175600,27355567437,678,678,678,678,0
20231222,175500,27355567437,678,678,678,678,0
20231222,175400,27355567437,678,678,678,678,0
20231222,175300,27355567437,678,678,678,678,0
20231222,175200,27355567437,678,678,678,678,0
20231222,175100,27355567437,678,678,678,678,0
20231222,175000,27355567437,678,678,678,678,0
20231222,174900,27355567437,678,678,678,678,0
20231222,174800,27355567437,678,678,678,678,0
20231222,174700,27355567437,678,678,678,678,0
20231222,174600,27355567437,678,678,678,678,0
20231222,174500,27355567437,678,678,678,678,0
20231222,174400,27355567437,678,678,678,678,0
20231222,174300,27355567437,678,678,678,678,238483
20231222,174200,27355567437,678,678,678,678,0
20231222,174100,27355567437,678,678,678,678,0
20231222,174000,27355567437,678,678,678,678,0
20231222,173900,27355567437,678,678,678,678,0
20231222,173800,27355567437,678,678,678,678,0
20231222,173700,27355567437,678,678,678,678,0
20231222,173600,27355567437,678,678,678,678,0
20231222,173500,27355567437,678,678,678,678,0
20231222,173400,27355567437,678,678,678,678,0
20231222,173300,27355567437,678,678,678,678,0
20231222,173200,27355567437,678,678,678,678,0
20231222,173100,27355567437,678,678,678,678,0
20231222,173000,27355567437,678,678,678,678,0
20231222,172900,27355567437,678,678,678,678,0
20231222,172800,27355567437,678,678,678,678,0
20231222,172700,27355567437,678,678,678,678,0
20231222,172600,27355567437,678,678,678,678,0
20231222,172500,27355567437,678,678,678,678,0
20231222,172400,27355567437,678,678,678,678,0
20231222,172300,27355567437,678,678,678,678,0
20231222,172200,27355567437,678,678,678,678,0
20231222,172100,27355567437,678,678,678,678,0
20231222,172000,27355567437,678,678,678,678,0
20231222,171900,27355567437,678,678,678,678,0
20231222,171800,27355567437,678,678,678,678,0
20231222,171700,27355567437,678,678,678,678,0
20231222,171600,27355567437,678,678,678,678,0
20231222,171500,27355567437,678,678,678,678,0
20231222,171400,27355567437,678,678,678,678,0
20231222,171300,27355567437,678,678,678,678,238483
20231222,171200,27355567437,678,678,678,678,0
20231222,171100,27355567437,678,678,678,678,0
20231222,171000,27355567437,678,678,678,678,0
20231222,170900,27355567437,678,678,678,678,0
20231222,170800,27355567437,678,678,678,678,0
20231222,170700,27355567437,678,678,678,678,0
20231222,170600,27355567437,678,678,678,678,0
20231222,170500,27355567437,678,678,678,678,0
20231222,170400,27355567437,678,678,678,678,0
20231222,170300,27355567437,678,678,678,678,0
20231222,170200,27355567437,678,678,678,678,0
20231222,170100,27355567437,678,678,678,678,0
20231222,170000,27355567437,678,678,678,678,0
20231222,165900,27355567437,678,678,678,678,0
20231222,165800,27355567437,678,678,678,678,0
20231222,165700,27355567437,678,678,678,678,0
20231222,165600,27355567437,678,678,678,678,0
20231222,165500,27355567437,678,678,678,678,0
20231222,165400,27355567437,678,678,678,678,0
20231222,165300,27355567437,678,678,678,678,0
20231222,165200,27355567437,678,678,678,678,0
20231222,165100,27355567437,678,678,678,678,0
20231222,165000,27355567437,678,678,678,678,0
20231222,164900,27355567437,678,678,678,678,0
20231222,164800,27355567437,678,678,678,678,0
20231222,164700,27355567437,678,678,678,678,0
20231222,164600,27355567437,678,678,678,678,0
20231222,164500,27355567437,678,678,678,678,0
20231222,164400,27355567437,678,678,678,678,0
20231222,164300,27355567437,678,678,678,678,238483
20231222,164200,27355567437,678,678,678,678,0
20231222,164100,27355567437,678,678,678,678,0
20231222,164000,27355567437,678,678,678,678,0
20231222,163900,27355567437,678,678,678,678,0
20231222,163800,27355567437,678,678,678,678,0
20231222,163700,27355567437,678,678,678,678,0
20231222,163600,27355567437,678,678,678,678,0
20231222,163500,27355567437,678,678,678,678,0
20231222,163400,27355567437,678,678,678,678,0
20231222,163300,27355567437,678,678,678,678,0
20231222,163200,27355567437,678,678,678,678,0
20231222,163100,27355567437,678,678,678,678,0
20231222,163000,27355567437,678,678,678,678,0
20231222,162900,27355567437,678,678,678,678,0
20231222,162800,27355567437,678,678,678,678,0
20231222,162700,27355567437,678,678,678,678,0
20231222,162600,27355567437,678,678,678,678,0
20231222,162500,27355567437,678,678,678,678,0
20231222,162400,27355567437,678,678,678,678,0
20231222,162300,27355567437,678,678,678,678,0
20231222,162200,27355567437,678,678,678,678,0
20231222,162100,27355567437,678,678,678,678,0
20231222,162000,27355567437,678,678,678,678,0
20231222,161900,27355567437,678,678,678,678,0
20231222,161800,27355567437,678,678,678,678,0
20231222,161700,27355567437,678,678,678,678,0
20231222,161600,27355567437,678,678,678,678,0
20231222,161500,27355567437,678,678,678,678,0
20231222,161400,27355567437,678,678,678,678,0
20231222,161300,27355567437,678,678,678,678,238483
20231222,161200,27355567437,678,678,678,678,0
20231222,161100,27355567437,678,678,678,678,0
20231222,161000,27355567437,678,678,678,678,0
20231222,160900,27355567437,678,678,678,678,0
20231222,160800,27355567437,678,678,678,678,0
20231222,160700,27355567437,678,678,678,678,0
20231222,160600,27355567437,678,678,678,678,0
20231222,160500,27355567437,678,678,678,678,0
20231222,160400,27355567437,678,678,678,678,0
20231222,160300,27355567437,678,678,678,678,0
20231222,160200,27355567437,678,678,678,678,0
20231222,160100,27355567437,678,678,678,678,0
20231222,160000,27355567437,678,678,678,678,0
20231222,155900,27355567437,678,678,678,678,0
20231222,155800,27355567437,678,678,678,678,0
20231222,155700,27355567437,678,678,678,678,0
20231222,155600,27355567437,678,678,678,678,0
20231222,155500,27355567437,678,678,678,678,0
20231222,155400,27355567437,678,678,678,678,0
20231222,155300,27355567437,678,678,678,678,0
20231222,155200,27355567437,678,678,678,678,0
20231222,155100,27355567437,678,678,678,678,0
20231222,155000,27355567437,678,678,678,678,0
20231222,154900,27355567437,678,678,678,678,0
20231222,154800,27355567437,678,678,678,678,0
20231222,154700,27355567437,678,678,678,678,0
20231222,154600,27355567437,678,678,678,678,0
20231222,154500,27355567437,678,678,678,678,0
20231222,154400,27355567437,678,678,678,678,0
20231222,154300,27355567437,678,678,678,678,238483
20231222,154200,27355567437,678,678,678,678,0
20231222,154100,27355567437,678,678,678,678,0
20231222,154000,27355567437,678,678,678,678,0
20231222,153900,27355567437,678,678,678,678,0
20231222,153800,27355567437,678,678,678,678,0
20231222,153700,27355567437,678,678,678,678,0
20231222,153600,27355567437,678,678,678,678,0
20231222,153500,27355567437,678,678,678,678,0
20231222,153400,27355567437,678,678,678,678,0
20231222,153300,27355567437,678,678,678,678,0
20231222,153200,27355567437,678,678,678,678,0
20231222,153100,27355567437,678,678,678,678,0
20231222,153000,27355567437,678,678,678,678,238483
20231222,152900,27193875963,667,667,667,667,0
20231222,152800,27193875963,667,667,667,667,0
20231222,152700,27193875963,667,667,667,667,0
20231222,152600,27193875963,667,667,667,667,0
20231222,152500,27193875963,667,667,667,667,0
20231222,152400,27193875963,667,667,667,667,0
20231222,152300,27193875963,667,667,667,667,0
20231222,152200,27193875963,667,667,667,667,0
20231222,152100,27193875963,667,667,667,667,0
20231222,152000,27193875963,667,667,667,667,0
20231222,151900,27193875963,667,666,669,666,35839
20231222,151800,27169965730,667,661,670,661,55113
20231222,151700,27133127585,664,665,665,661,24202
20231222,151600,27117087611,665,668,668,665,14830
20231222,151500,27107200477,667,670,672,667,31970
20231222,151400,27085804586,670,668,670,665,14353
20231222,151300,27076203635,668,660,671,659,77010
20231222,151200,27025146469,660,662,662,660,78918
20231222,151100,26972906056,655,655,655,655,0
20231222,151000,26972906056,655,662,663,655,119611
20231222,150900,26894146995,663,667,671,662,57865
20231222,150800,26855623581,668,667,668,665,36460
20231222,150700,26831315848,668,669,671,665,36992
20231222,150600,26806660482,670,663,671,662,53074
20231222,150500,26771435482,665,672,673,663,187566
20231222,150400,26646116580,673,675,677,671,67257
20231222,150300,26600851566,677,679,680,675,89225
20231222,150200,26540474548,680,682,684,679,30487
20231222,150100,26519732098,681,685,685,681,20921
20231222,150000,26505461990,684,681,686,680,32796
20231222,145900,26483066165,680,682,682,680,11048
20231222,145800,26475549656,681,685,685,681,26099
20231222,145700,26457728241,684,687,687,684,18582
20231222,145600,26445016765,684,687,688,684,20545
20231222,145500,26430931293,684,689,689,683,25724
20231222,145400,26413314382,688,692,692,687,11630
20231222,145300,26405288824,691,694,694,690,11393
20231222,145200,26397411176,691,690,694,688,15906
20231222,145100,26386438912,689,686,690,686,51152
20231222,145000,26351272109,688,690,690,685,18308
20231222,144900,26338691763,690,686,697,685,65821
20231222,144800,26292991602,690,681,690,680,43757
20231222,144700,26263028231,682,681,684,681,10316
20231222,144600,26255980696,684,680,684,680,4718
20231222,144500,26252763811,682,683,683,680,8995
20231222,144400,26246639515,684,680,684,680,1608
20231222,144300,26245542974,680,682,682,679,52950
20231222,144200,26209572955,681,682,683,681,1303
20231222,144100,26208684042,682,682,682,681,5954
20231222,144000,26204624891,682,683,683,680,7852
20231222,143900,26199274118,683,684,684,682,338
20231222,143800,26199043255,679,682,688,679,72232
20231222,143700,26149900721,682,684,686,682,52927
20231222,143600,26113783666,684,686,689,684,36304
20231222,143500,26088938028,685,691,691,685,52343
20231222,143400,26052912234,691,694,694,690,5775
20231222,143300,26048921407,691,691,694,690,38915
20231222,143200,26022046011,691,695,696,691,61697
20231222,143100,25979265241,695,699,700,694,84725
20231222,143000,25920088499,699,693,702,693,83563
20231222,142900,25861627746,695,698,700,692,61152
20231222,142800,25818993014,697,694,699,693,67906
20231222,142700,25771703260,693,689,695,688,26500
20231222,142600,25753383733,688,685,689,684,22353
20231222,142500,25738050583,684,686,686,684,19080
20231222,142400,25724990003,685,688,688,685,18588
20231222,142300,25712233288,687,687,688,685,17943
20231222,142200,25699928435,686,684,687,683,34858
20231222,142100,25676071033,683,682,687,682,9689
20231222,142000,25669435898,687,689,689,681,30797
20231222,141900,25648355998,690,677,693,677,98155
20231222,141800,25581067559,677,681,683,676,90553
20231222,141700,25519710199,680,679,684,678,33627
20231222,141600,25496859932,679,684,686,679,119730
20231222,141500,25415336662,684,687,689,682,65211
20231222,141400,25370736014,687,691,694,687,25565
20231222,141300,25353077447,691,694,694,690,42180
20231222,141200,25323918715,694,697,698,691,64071
20231222,141100,25279483432,696,703,704,696,34084
20231222,141000,25255598937,701,711,712,701,71210
20231222,140900,25205316173,710,706,713,704,56839
20231222,140800,25165064414,704,714,715,694,112522
20231222,140700,25085675485,714,709,718,705,283646
20231222,140600,24883190512,709,703,710,703,110577
20231222,140500,24804962964,704,700,704,699,44605
20231222,140400,24773678485,701,701,703,697,22826
20231222,140300,24757699661,702,699,707,699,61366
20231222,140200,24714543070,700,700,702,694,29020
20231222,140100,24694280272,702,703,705,698,89008
20231222,140000,24631815559,703,697,710,697,127080
20231222,135900,24542465253,697,698,699,693,29750
20231222,135800,24521767298,698,691,701,691,73927
20231222,135700,24470233535,691,687,691,687,4224
20231222,135600,24467321059,687,686,687,685,3837
20231222,135500,24464689156,685,685,687,685,2357
20231222,135400,24463074555,686,685,686,685,4674
20231222,135300,24459870618,685,687,687,685,11253
20231222,135200,24452147115,687,687,687,686,7879
20231222,135100,24446739987,687,688,690,686,12295
20231222,135000,24438286437,687,687,688,687,6314
20231222,134900,24433945219,688,687,688,687,4895
20231222,134800,24430582336,691,686,691,685,5680
20231222,134700,24426682527,686,687,687,685,16324
20231222,134600,24415491774,689,691,691,686,19065
20231222,134500,24402356480,691,692,692,690,15063
20231222,134400,24391959234,692,693,695,690,15661
20231222,134300,24381105465,693,696,696,690,67164
20231222,134200,24334556528,696,690,699,688,65867
20231222,134100,24288952382,690,684,690,684,21152
20231222,134000,24274403861,684,683,684,683,10668
20231222,133900,24267116369,681,681,683,680,8773
20231222,133800,24261142493,681,682,682,680,34943
20231222,133700,24237340418,683,684,684,683,4293
20231222,133600,24234407285,685,684,685,684,6623
20231222,133500,24229870535,685,683,685,683,6154
20231222,133400,24225657888,682,683,684,682,7264
20231222,133300,24220701687,684,684,684,682,6110
20231222,133200,24216532978,683,683,683,682,1547
20231222,133100,24215476502,683,682,683,681,7895
20231222,133000,24210097284,682,682,682,681,7367
20231222,132900,24205073873,681,684,684,681,11669
20231222,132800,24197123084,686,685,686,682,13211
20231222,132700,24188087466,685,688,690,685,15984
20231222,132600,24177092970,691,686,692,684,50717
20231222,132500,24142126919,681,681,687,680,30215
20231222,132400,24121484349,681,680,681,679,10822
20231222,132300,24114125162,680,679,680,678,5933
20231222,132200,24110097371,679,680,682,677,11334
20231222,132100,24102391345,676,676,682,675,17891
20231222,132000,24090283377,676,679,679,675,33144
20231222,131900,24067860106,682,679,682,677,10529
20231222,131800,24060709703,679,680,682,678,5888
20231222,131700,24056700882,680,681,681,680,17907
20231222,131600,24044521217,681,680,683,680,15235
20231222,131500,24034155729,680,678,685,678,15690
20231222,131400,24023474934,678,678,679,678,8478
20231222,131300,24017724626,679,679,681,676,2277
20231222,131200,24016182630,679,679,679,675,54864
20231222,131100,23979093691,677,677,678,675,43157
20231222,131000,23949913363,677,682,684,677,62983
20231222,130900,23907136932,683,686,687,683,11680
20231222,130800,23899137265,686,682,686,682,8228
20231222,130700,23893507281,682,679,683,679,5278
20231222,130600,23889914304,679,684,684,677,107938
20231222,130500,23816508821,685,684,685,682,38667
20231222,130400,23790071435,684,684,686,684,9700
20231222,130300,23783428586,685,685,685,683,11330
20231222,130200,23775677198,685,683,685,680,102534
20231222,130100,23705756962,683,685,689,683,33410
20231222,130000,23682851912,685,687,688,684,66079
20231222,125900,23637599398,685,685,690,684,56006
20231222,125800,23599204194,685,689,691,685,50490
20231222,125700,23564534855,685,695,699,685,116639
20231222,125600,23483983209,695,698,700,695,53154
20231222,125500,23447000310,698,703,707,698,44820
20231222,125400,23415489745,703,705,710,702,90169
20231222,125300,23351839969,705,705,707,697,85228
20231222,125200,23292009165,703,702,708,697,102140
20231222,125100,23220321903,701,709,709,691,128696
20231222,125000,23130433199,708,709,712,704,109885
20231222,124900,23052620295,706,715,715,696,233122
20231222,124800,22887978520,713,700,720,698,484749
20231222,124700,22543182224,698,695,703,683,101174
20231222,124600,22472724243,694,704,704,693,94577
20231222,124500,22406683525,704,704,707,699,224070
20231222,124400,22249155618,707,677,708,677,260470
20231222,124300,22067828888,676,678,678,675,9496
20231222,124200,22061410404,678,679,679,672,8343
20231222,124100,22055779807,675,679,680,670,130883
20231222,124000,21967733392,679,679,680,679,7538
20231222,123900,21962614751,679,679,679,675,5855
20231222,123800,21958650272,679,677,679,675,39004
20231222,123700,21932308359,679,678,679,675,48529
20231222,123600,21899522665,678,677,680,676,3276
20231222,123500,21897303670,680,676,680,676,4558
20231222,123400,21894204253,675,680,680,675,19581
20231222,123300,21880947471,678,679,679,676,8734
20231222,123200,21875033029,679,677,679,676,8265
20231222,123100,21869429395,675,678,679,675,15585
20231222,123000,21858886857,679,678,680,676,14336
20231222,122900,21849178572,678,681,681,677,30470
20231222,122800,21828515487,681,681,681,680,19946
20231222,122700,21814950026,680,683,683,680,18776
20231222,122600,21802157527,683,682,683,682,9012
20231222,122500,21796003067,682,681,682,680,20759
20231222,122400,21781864788,681,680,684,680,8818
20231222,122300,21775858532,680,684,684,680,2549
20231222,122200,21774120165,685,681,685,680,34599
20231222,122100,21750576885,680,681,683,680,30532
20231222,122000,21729799114,681,682,686,681,26103
20231222,121900,21712012777,682,682,688,681,6526
20231222,121800,21707562193,689,683,689,680,13487
20231222,121700,21698358683,683,689,689,681,11192
20231222,121600,21690725560,688,690,690,680,27525
20231222,121500,21671858604,688,691,691,688,5247
20231222,121400,21668243428,688,688,692,688,15634
20231222,121300,21657450032,687,683,689,683,17753
20231222,121200,21645268775,683,686,686,681,33946
20231222,121100,21622060990,686,689,689,683,20327
20231222,121000,21608172280,689,683,689,680,37999
20231222,120900,21582119694,683,675,683,673,12815
20231222,120800,21573431871,681,683,694,672,64008
20231222,120700,21529911695,685,678,685,670,161744
20231222,120600,21420970823,678,685,686,675,118386
20231222,120500,21340403421,685,690,690,685,83167
20231222,120400,21283276538,690,690,690,689,20496
20231222,120300,21269144275,689,689,690,689,31591
20231222,120200,21247376577,690,693,693,690,92598
20231222,120100,21183458142,693,692,694,692,15814
20231222,120000,21172509895,692,695,695,692,7655
20231222,115900,21167206778,695,694,695,693,5294
20231222,115800,21163534379,694,695,696,694,16853
20231222,115700,21151837323,695,694,695,694,3132
20231222,115600,21149663510,694,693,694,693,2107
20231222,115500,21148201899,693,697,698,693,21749
20231222,115400,21133105042,696,694,697,694,7122
20231222,115300,21128147285,694,694,694,691,20354
20231222,115200,21114036409,694,691,694,691,7260
20231222,115100,21109017909,691,692,692,691,15081
20231222,115000,21098596436,691,692,694,691,25961
20231222,114900,21080641321,693,693,693,691,39661
20231222,114800,21053198656,693,692,694,692,25554
20231222,114700,21035500957,692,694,695,692,73707
20231222,114600,20984436813,695,696,696,694,10532
20231222,114500,20977112143,696,698,698,693,59107
20231222,114400,20936068379,696,703,703,695,39869
20231222,114300,20908281434,703,699,703,696,43991
20231222,114200,20877529093,700,700,703,699,27852
20231222,114100,20858033155,700,704,704,700,46766
20231222,114000,20825192606,704,705,705,702,20977
20231222,113900,20810430171,705,702,705,702,15228
20231222,113800,20799708589,704,705,707,702,29279
20231222,113700,20779060266,706,701,707,700,26419
20231222,113600,20760466058,700,697,701,697,7694
20231222,113500,20755087735,698,700,701,695,24786
20231222,113400,20737770775,701,700,701,699,11668
20231222,113300,20729602871,699,697,700,695,26941
20231222,113200,20710817420,695,697,697,695,11980
20231222,113100,20702476979,697,698,698,695,11510
20231222,113000,20694460065,695,698,699,695,22347
20231222,112900,20678915405,697,700,700,697,25811
20231222,112800,20660871575,699,698,701,698,20608
20231222,112700,20646442951,700,697,700,695,31157
20231222,112600,20624739042,697,694,698,693,18505
20231222,112500,20611874131,694,694,696,693,35797
20231222,112400,20587024232,693,700,700,693,142915
20231222,112300,20487646171,699,700,701,698,37231
20231222,112200,20461617476,699,703,705,696,44177
20231222,112100,20430751664,705,709,709,703,45902
20231222,112000,20398282969,709,705,709,705,29817
20231222,111900,20377209311,707,705,707,705,44984
20231222,111800,20345433623,706,697,707,697,40799
20231222,111700,20316690313,698,697,698,696,58191
20231222,111600,20276154958,697,699,700,697,52258
20231222,111500,20239653311,700,702,704,697,95983
20231222,111400,20172462682,703,702,705,701,23929
20231222,111300,20155669709,705,704,706,701,33668
20231222,111200,20132013872,702,705,705,701,44259
20231222,111100,20100975473,705,705,706,702,60000
20231222,111000,20058735339,704,705,707,704,27460
20231222,110900,20039388227,704,700,707,700,43011
20231222,110800,20009184692,700,707,707,700,67083
20231222,110700,19962020750,704,712,712,704,74645
20231222,110600,19909236408,710,712,712,708,50647
20231222,110500,19873299783,709,710,717,708,68697
20231222,110400,19824381211,712,705,715,703,62680
20231222,110300,19780051644,705,702,710,701,57575
20231222,110200,19739555476,701,709,709,699,66355
20231222,110100,19692933746,705,711,716,705,100378
20231222,110000,19621973262,711,714,714,706,127853
20231222,105900,19531430761,714,721,722,708,157580
20231222,105800,19418985832,722,735,736,715,272490
20231222,105700,19221635035,733,723,737,722,552296
20231222,105600,18817890947,722,714,724,710,121136
20231222,105500,18730835771,715,708,720,707,112768
20231222,105400,18650249615,708,710,712,706,38938
20231222,105300,18622632223,710,712,716,708,126186
20231222,105200,18532798842,712,711,718,705,198661
20231222,105100,18391054162,711,695,711,694,81435
20231222,105000,18333634960,697,698,698,694,22110
20231222,104900,18318258317,696,694,696,694,9486
20231222,104800,18311666378,694,694,695,694,442
20231222,104700,18311359625,694,698,698,694,35708
20231222,104600,18286571884,697,697,697,693,20810
20231222,104500,18272124518,692,693,697,691,15660
20231222,104400,18261271595,691,694,697,691,37681
20231222,104300,18235160426,694,697,697,694,7833
20231222,104200,18229706357,697,698,698,697,8883
20231222,104100,18223510948,698,700,702,698,14733
20231222,104000,18213200822,700,705,707,700,30889
20231222,103900,18191424618,706,708,708,705,44489
20231222,103800,18159995020,707,704,709,704,77685
20231222,103700,18105040360,704,697,706,697,59141
20231222,103600,18063550656,698,696,698,694,12754
20231222,103500,18054673551,695,693,697,691,27725
20231222,103400,18035450970,693,693,693,691,15096
20231222,103300,18025007989,692,695,695,690,19281
20231222,103200,18011682818,693,695,696,691,25829
20231222,103100,17993803266,695,692,696,689,26110
20231222,103000,17975737484,695,691,698,690,30424
20231222,102900,17954670990,691,697,698,691,52988
20231222,102800,17917882006,697,700,701,697,47728
20231222,102700,17884515491,700,706,706,700,25430
20231222,102600,17866678025,707,705,707,700,37320
20231222,102500,17840397708,709,704,710,703,59314
20231222,102400,17798382585,704,704,709,700,111641
20231222,102300,17719668757,706,692,707,691,157229
20231222,102200,17609559422,692,690,695,685,47443
20231222,102100,17576886597,690,691,693,685,25563
20231222,102000,17559259093,692,685,693,685,31444
20231222,101900,17537589009,685,689,689,685,51973
20231222,101800,17501940087,690,687,693,687,11165
20231222,101700,17494245494,687,694,695,686,33791
20231222,101600,17470887655,695,685,695,684,57095
20231222,101500,17431369954,684,687,688,683,39353
20231222,101400,17404414307,688,689,691,680,90138
20231222,101300,17342732188,691,693,695,688,53465
20231222,101200,17305808845,690,696,696,689,63979
20231222,101100,17261450077,696,688,700,682,104426
20231222,101000,17188828672,687,693,693,678,271458
20231222,100900,17002561104,693,697,698,692,49626
20231222,100800,16968099794,697,694,699,693,66065
20231222,100700,16922137228,694,697,697,693,82761
20231222,100600,16864749694,697,702,702,692,106130
20231222,100500,16790985901,702,704,704,697,58398
20231222,100400,16750121654,704,703,705,700,56961
20231222,100300,16710090226,703,704,705,702,59747
20231222,100200,16668055122,705,697,705,697,134100
20231222,100100,16574136805,698,706,707,690,330190
20231222,100000,16343653705,707,722,723,700,563889
20231222,095900,15943327346,723,720,726,718,48670
20231222,095800,15908212677,726,724,726,718,101455
20231222,095700,15834994568,725,717,727,717,90592
20231222,095600,15769499002,718,720,726,716,107566
20231222,095500,15692071094,724,712,727,711,149779
20231222,095400,15584414160,719,714,722,711,141209
20231222,095300,15483080664,718,725,725,712,213056
20231222,095200,15330148035,723,725,740,720,152503
20231222,095100,15219391927,725,736,736,722,222336
20231222,095000,15057788312,736,729,738,729,80595
20231222,094900,14998762112,729,724,749,724,255304
20231222,094800,14810838468,731,745,752,722,510369
20231222,094700,14434384717,745,724,750,722,759863
20231222,094600,13872280672,728,710,729,704,337473
20231222,094500,13630772173,711,721,728,711,279995
20231222,094400,13429488219,722,720,728,718,234976
20231222,094300,13259505942,721,715,733,712,292653
20231222,094200,13047392736,711,724,739,701,665233
20231222,094100,12565076988,720,760,764,714,1147416
20231222,094000,11713907042,760,741,762,725,2095858
20231222,093900,10148522119,742,714,742,710,830200
20231222,093800,9546086287,714,707,717,704,188823
20231222,093700,9411427449,709,715,715,705,154630
20231222,093600,9301929482,712,693,720,693,508514
20231222,093500,8942341943,693,680,697,679,221431
20231222,093400,8788783470,683,683,684,679,77651
20231222,093300,8735895741,683,684,685,682,31779
20231222,093200,8714180219,682,687,690,682,54831
20231222,093100,8676565857,688,686,689,681,100441
20231222,093000,8607625668,686,674,686,673,65716
20231222,092900,8562909777,674,669,682,668,72645
20231222,092800,8513742686,669,668,670,667,86165
20231222,092700,8456137560,667,672,672,664,99036
20231222,092600,8390041750,667,679,681,661,416049
20231222,092500,8111604623,681,674,683,674,216354
20231222,092400,7964861959,675,675,680,672,260809
20231222,092300,7788934374,675,688,691,672,407878
20231222,092200,7510782667,689,690,694,688,100490
20231222,092100,7441414047,692,695,698,690,88218
20231222,092000,7380317950,695,695,701,690,258140
20231222,091900,7201473864,695,708,709,694,202419
20231222,091800,7059570492,708,701,710,700,78812
20231222,091700,7003974078,702,692,710,691,199547
20231222,091600,6865230935,700,715,718,690,331776
20231222,091500,6631008486,714,719,722,714,135707
20231222,091400,6533588513,718,731,734,708,299873
20231222,091300,6317963026,726,692,731,692,337876
20231222,091200,6076346955,692,704,705,690,476156
20231222,091100,5744480118,703,709,710,701,225996
20231222,091000,5585131708,709,721,721,706,272996
20231222,090900,5390753423,719,706,723,703,403371
20231222,090800,5103603021,708,712,724,703,528821
20231222,090700,4726235358,716,742,743,705,844348
20231222,090600,4117315326,742,713,745,704,1142620
20231222,090500,3286728379,713,700,715,698,424647
20231222,090400,2985944714,704,709,711,690,565343
20231222,090300,2589590261,704,709,725,666,1324135
20231222,090200,1670121019,706,727,735,700,2307235
20231222,090100,0,661,661,661,661,0
20231222,090000,0,661,661,661,661,0