stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191600,120174140,13500,13500,13500,13500,1022
20231205,191500,120174140,13500,13500,13500,13500,0
20231205,191400,120174140,13500,13500,13500,13500,0
20231205,191300,120174140,13500,13500,13500,13500,0
20231205,191200,120174140,13500,13500,13500,13500,0
20231205,191100,120174140,13500,13500,13500,13500,0
20231205,191000,120174140,13500,13500,13500,13500,0
20231205,190900,120174140,13500,13500,13500,13500,0
20231205,190800,120174140,13500,13500,13500,13500,0
20231205,190700,120174140,13500,13500,13500,13500,0
20231205,190600,120174140,13500,13500,13500,13500,0
20231205,190500,120174140,13500,13500,13500,13500,0
20231205,190400,120174140,13500,13500,13500,13500,0
20231205,190300,120174140,13500,13500,13500,13500,0
20231205,190200,120174140,13500,13500,13500,13500,0
20231205,190100,120174140,13500,13500,13500,13500,0
20231205,190000,120174140,13500,13500,13500,13500,0
20231205,185900,120174140,13500,13500,13500,13500,0
20231205,185800,120174140,13500,13500,13500,13500,0
20231205,185700,120174140,13500,13500,13500,13500,0
20231205,185600,120174140,13500,13500,13500,13500,0
20231205,185500,120174140,13500,13500,13500,13500,0
20231205,185400,120174140,13500,13500,13500,13500,0
20231205,185300,120174140,13500,13500,13500,13500,0
20231205,185200,120174140,13500,13500,13500,13500,0
20231205,185100,120174140,13500,13500,13500,13500,0
20231205,185000,120174140,13500,13500,13500,13500,0
20231205,184900,120174140,13500,13500,13500,13500,0
20231205,184800,120174140,13500,13500,13500,13500,0
20231205,184700,120174140,13500,13500,13500,13500,0
20231205,184600,120174140,13500,13500,13500,13500,1022
20231205,184500,120174140,13500,13500,13500,13500,0
20231205,184400,120174140,13500,13500,13500,13500,0
20231205,184300,120174140,13500,13500,13500,13500,0
20231205,184200,120174140,13500,13500,13500,13500,0
20231205,184100,120174140,13500,13500,13500,13500,0
20231205,184000,120174140,13500,13500,13500,13500,0
20231205,183900,120174140,13500,13500,13500,13500,0
20231205,183800,120174140,13500,13500,13500,13500,0
20231205,183700,120174140,13500,13500,13500,13500,0
20231205,183600,120174140,13500,13500,13500,13500,0
20231205,183500,120174140,13500,13500,13500,13500,0
20231205,183400,120174140,13500,13500,13500,13500,0
20231205,183300,120174140,13500,13500,13500,13500,0
20231205,183200,120174140,13500,13500,13500,13500,0
20231205,183100,120174140,13500,13500,13500,13500,0
20231205,183000,120174140,13500,13500,13500,13500,0
20231205,182900,120174140,13500,13500,13500,13500,0
20231205,182800,120174140,13500,13500,13500,13500,0
20231205,182700,120174140,13500,13500,13500,13500,0
20231205,182600,120174140,13500,13500,13500,13500,0
20231205,182500,120174140,13500,13500,13500,13500,0
20231205,182400,120174140,13500,13500,13500,13500,0
20231205,182300,120174140,13500,13500,13500,13500,0
20231205,182200,120174140,13500,13500,13500,13500,0
20231205,182100,120174140,13500,13500,13500,13500,0
20231205,182000,120174140,13500,13500,13500,13500,0
20231205,181900,120174140,13500,13500,13500,13500,0
20231205,181800,120174140,13500,13500,13500,13500,0
20231205,181700,120174140,13500,13500,13500,13500,0
20231205,181600,120174140,13500,13500,13500,13500,1022
20231205,181500,120174140,13500,13500,13500,13500,0
20231205,181400,120174140,13500,13500,13500,13500,0
20231205,181300,120174140,13500,13500,13500,13500,0
20231205,181200,120174140,13500,13500,13500,13500,0
20231205,181100,120174140,13500,13500,13500,13500,0
20231205,181000,120174140,13500,13500,13500,13500,0
20231205,180900,120174140,13500,13500,13500,13500,0
20231205,180800,120174140,13500,13500,13500,13500,0
20231205,180700,120174140,13500,13500,13500,13500,0
20231205,180600,120174140,13500,13500,13500,13500,0
20231205,180500,120174140,13500,13500,13500,13500,0
20231205,180400,120174140,13500,13500,13500,13500,0
20231205,180300,120174140,13500,13500,13500,13500,0
20231205,180200,120174140,13500,13500,13500,13500,0
20231205,180100,120174140,13500,13500,13500,13500,0
20231205,180000,120174140,13500,13500,13500,13500,0
20231205,175900,120174140,13500,13500,13500,13500,0
20231205,175800,120174140,13500,13500,13500,13500,0
20231205,175700,120174140,13500,13500,13500,13500,0
20231205,175600,120174140,13500,13500,13500,13500,0
20231205,175500,120174140,13500,13500,13500,13500,0
20231205,175400,120174140,13500,13500,13500,13500,0
20231205,175300,120174140,13500,13500,13500,13500,0
20231205,175200,120174140,13500,13500,13500,13500,0
20231205,175100,120174140,13500,13500,13500,13500,0
20231205,175000,120174140,13500,13500,13500,13500,0
20231205,174900,120174140,13500,13500,13500,13500,0
20231205,174800,120174140,13500,13500,13500,13500,0
20231205,174700,120174140,13500,13500,13500,13500,0
20231205,174600,120174140,13500,13500,13500,13500,1022
20231205,174500,120174140,13500,13500,13500,13500,0
20231205,174400,120174140,13500,13500,13500,13500,0
20231205,174300,120174140,13500,13500,13500,13500,0
20231205,174200,120174140,13500,13500,13500,13500,0
20231205,174100,120174140,13500,13500,13500,13500,0
20231205,174000,120174140,13500,13500,13500,13500,0
20231205,173900,120174140,13500,13500,13500,13500,0
20231205,173800,120174140,13500,13500,13500,13500,0
20231205,173700,120174140,13500,13500,13500,13500,0
20231205,173600,120174140,13500,13500,13500,13500,0
20231205,173500,120174140,13500,13500,13500,13500,0
20231205,173400,120174140,13500,13500,13500,13500,0
20231205,173300,120174140,13500,13500,13500,13500,0
20231205,173200,120174140,13500,13500,13500,13500,0
20231205,173100,120174140,13500,13500,13500,13500,0
20231205,173000,120174140,13500,13500,13500,13500,0
20231205,172900,120174140,13500,13500,13500,13500,0
20231205,172800,120174140,13500,13500,13500,13500,0
20231205,172700,120174140,13500,13500,13500,13500,0
20231205,172600,120174140,13500,13500,13500,13500,0
20231205,172500,120174140,13500,13500,13500,13500,0
20231205,172400,120174140,13500,13500,13500,13500,0
20231205,172300,120174140,13500,13500,13500,13500,0
20231205,172200,120174140,13500,13500,13500,13500,0
20231205,172100,120174140,13500,13500,13500,13500,0
20231205,172000,120174140,13500,13500,13500,13500,0
20231205,171900,120174140,13500,13500,13500,13500,0
20231205,171800,120174140,13500,13500,13500,13500,0
20231205,171700,120174140,13500,13500,13500,13500,0
20231205,171600,120174140,13500,13500,13500,13500,1022
20231205,171500,120174140,13500,13500,13500,13500,0
20231205,171400,120174140,13500,13500,13500,13500,0
20231205,171300,120174140,13500,13500,13500,13500,0
20231205,171200,120174140,13500,13500,13500,13500,0
20231205,171100,120174140,13500,13500,13500,13500,0
20231205,171000,120174140,13500,13500,13500,13500,0
20231205,170900,120174140,13500,13500,13500,13500,0
20231205,170800,120174140,13500,13500,13500,13500,0
20231205,170700,120174140,13500,13500,13500,13500,0
20231205,170600,120174140,13500,13500,13500,13500,0
20231205,170500,120174140,13500,13500,13500,13500,0
20231205,170400,120174140,13500,13500,13500,13500,0
20231205,170300,120174140,13500,13500,13500,13500,0
20231205,170200,120174140,13500,13500,13500,13500,0
20231205,170100,120174140,13500,13500,13500,13500,0
20231205,170000,120174140,13500,13500,13500,13500,0
20231205,165900,120174140,13500,13500,13500,13500,0
20231205,165800,120174140,13500,13500,13500,13500,0
20231205,165700,120174140,13500,13500,13500,13500,0
20231205,165600,120174140,13500,13500,13500,13500,0
20231205,165500,120174140,13500,13500,13500,13500,0
20231205,165400,120174140,13500,13500,13500,13500,0
20231205,165300,120174140,13500,13500,13500,13500,0
20231205,165200,120174140,13500,13500,13500,13500,0
20231205,165100,120174140,13500,13500,13500,13500,0
20231205,165000,120174140,13500,13500,13500,13500,0
20231205,164900,120174140,13500,13500,13500,13500,0
20231205,164800,120174140,13500,13500,13500,13500,0
20231205,164700,120174140,13500,13500,13500,13500,0
20231205,164600,120174140,13500,13500,13500,13500,1022
20231205,164500,120174140,13500,13500,13500,13500,0
20231205,164400,120174140,13500,13500,13500,13500,0
20231205,164300,120174140,13500,13500,13500,13500,0
20231205,164200,120174140,13500,13500,13500,13500,0
20231205,164100,120174140,13500,13500,13500,13500,0
20231205,164000,120174140,13500,13500,13500,13500,0
20231205,163900,120174140,13500,13500,13500,13500,0
20231205,163800,120174140,13500,13500,13500,13500,0
20231205,163700,120174140,13500,13500,13500,13500,0
20231205,163600,120174140,13500,13500,13500,13500,0
20231205,163500,120174140,13500,13500,13500,13500,0
20231205,163400,120174140,13500,13500,13500,13500,0
20231205,163300,120174140,13500,13500,13500,13500,0
20231205,163200,120174140,13500,13500,13500,13500,0
20231205,163100,120174140,13500,13500,13500,13500,0
20231205,163000,120174140,13500,13500,13500,13500,0
20231205,162900,120174140,13500,13500,13500,13500,0
20231205,162800,120174140,13500,13500,13500,13500,0
20231205,162700,120174140,13500,13500,13500,13500,0
20231205,162600,120174140,13500,13500,13500,13500,0
20231205,162500,120174140,13500,13500,13500,13500,0
20231205,162400,120174140,13500,13500,13500,13500,0
20231205,162300,120174140,13500,13500,13500,13500,0
20231205,162200,120174140,13500,13500,13500,13500,0
20231205,162100,120174140,13500,13500,13500,13500,0
20231205,162000,120174140,13500,13500,13500,13500,0
20231205,161900,120174140,13500,13500,13500,13500,0
20231205,161800,120174140,13500,13500,13500,13500,0
20231205,161700,120174140,13500,13500,13500,13500,0
20231205,161600,120174140,13500,13500,13500,13500,1022
20231205,161500,120174140,13500,13500,13500,13500,0
20231205,161400,120174140,13500,13500,13500,13500,0
20231205,161300,120174140,13500,13500,13500,13500,0
20231205,161200,120174140,13500,13500,13500,13500,0
20231205,161100,120174140,13500,13500,13500,13500,0
20231205,161000,120174140,13500,13500,13500,13500,0
20231205,160900,120174140,13500,13500,13500,13500,0
20231205,160800,120174140,13500,13500,13500,13500,0
20231205,160700,120174140,13500,13500,13500,13500,0
20231205,160600,120174140,13500,13500,13500,13500,0
20231205,160500,120174140,13500,13500,13500,13500,0
20231205,160400,120174140,13500,13500,13500,13500,0
20231205,160300,120174140,13500,13500,13500,13500,0
20231205,160200,120174140,13500,13500,13500,13500,0
20231205,160100,120174140,13500,13500,13500,13500,0
20231205,160000,120174140,13500,13500,13500,13500,0
20231205,155900,120174140,13500,13500,13500,13500,0
20231205,155800,120174140,13500,13500,13500,13500,0
20231205,155700,120174140,13500,13500,13500,13500,0
20231205,155600,120174140,13500,13500,13500,13500,0
20231205,155500,120174140,13500,13500,13500,13500,0
20231205,155400,120174140,13500,13500,13500,13500,0
20231205,155300,120174140,13500,13500,13500,13500,0
20231205,155200,120174140,13500,13500,13500,13500,0
20231205,155100,120174140,13500,13500,13500,13500,0
20231205,155000,120174140,13500,13500,13500,13500,0
20231205,154900,120174140,13500,13500,13500,13500,0
20231205,154800,120174140,13500,13500,13500,13500,0
20231205,154700,120174140,13500,13500,13500,13500,0
20231205,154600,120174140,13500,13500,13500,13500,1022
20231205,154500,120174140,13500,13500,13500,13500,0
20231205,154400,120174140,13500,13500,13500,13500,0
20231205,154300,120174140,13500,13500,13500,13500,0
20231205,154200,120174140,13500,13500,13500,13500,0
20231205,154100,120174140,13500,13500,13500,13500,0
20231205,154000,120174140,13500,13500,13500,13500,0
20231205,153900,120174140,13500,13500,13500,13500,0
20231205,153800,120174140,13500,13500,13500,13500,0
20231205,153700,120174140,13500,13500,13500,13500,0
20231205,153600,120174140,13500,13500,13500,13500,0
20231205,153500,120174140,13500,13500,13500,13500,0
20231205,153400,120174140,13500,13500,13500,13500,0
20231205,153300,120174140,13500,13500,13500,13500,0
20231205,153200,120174140,13500,13500,13500,13500,0
20231205,153100,120174140,13500,13500,13500,13500,0
20231205,153000,120174140,13500,13500,13500,13500,1022
20231205,152900,106377140,13380,13380,13380,13380,0
20231205,152800,106377140,13380,13380,13380,13380,0
20231205,152700,106377140,13380,13380,13380,13380,0
20231205,152600,106377140,13380,13380,13380,13380,0
20231205,152500,106377140,13380,13380,13380,13380,0
20231205,152400,106377140,13380,13380,13380,13380,0
20231205,152300,106377140,13380,13380,13380,13380,0
20231205,152200,106377140,13380,13380,13380,13380,0
20231205,152100,106377140,13380,13380,13380,13380,0
20231205,152000,106377140,13380,13380,13380,13380,0
20231205,151900,106377140,13380,13380,13380,13380,7
20231205,151800,106283480,13390,13390,13390,13390,0
20231205,151700,106283480,13390,13390,13390,13390,0
20231205,151600,106283480,13390,13350,13390,13340,138
20231205,151500,104439760,13370,13380,13380,13350,83
20231205,151400,103331050,13390,13390,13390,13390,1
20231205,151300,103317660,13380,13380,13380,13380,0
20231205,151200,103317660,13380,13380,13380,13380,0
20231205,151100,103317660,13380,13380,13380,13380,0
20231205,151000,103317660,13380,13380,13380,13380,0
20231205,150900,103317660,13380,13380,13380,13380,0
20231205,150800,103317660,13380,13380,13380,13380,0
20231205,150700,103317660,13380,13380,13380,13380,0
20231205,150600,103317660,13380,13380,13380,13380,0
20231205,150500,103317660,13380,13380,13380,13380,5
20231205,150400,103250760,13390,13390,13390,13390,0
20231205,150300,103250760,13390,13390,13390,13390,0
20231205,150200,103250760,13390,13390,13390,13390,0
20231205,150100,103250760,13390,13390,13390,13380,39
20231205,150000,102728650,13400,13390,13400,13390,64
20231205,145900,101871540,13400,13400,13400,13400,0
20231205,145800,101871540,13400,13400,13400,13400,0
20231205,145700,101871540,13400,13400,13400,13400,0
20231205,145600,101871540,13400,13400,13400,13400,0
20231205,145500,101871540,13400,13400,13400,13400,1
20231205,145400,101858140,13410,13400,13410,13380,74
20231205,145300,100867920,13410,13410,13410,13410,0
20231205,145200,100867920,13410,13410,13410,13410,0
20231205,145100,100867920,13410,13410,13410,13410,0
20231205,145000,100867920,13410,13410,13410,13410,0
20231205,144900,100867920,13410,13410,13410,13410,0
20231205,144800,100867920,13410,13410,13410,13410,0
20231205,144700,100867920,13410,13410,13410,13410,0
20231205,144600,100867920,13410,13390,13410,13380,47
20231205,144500,100238720,13410,13410,13410,13410,0
20231205,144400,100238720,13410,13400,13410,13390,47
20231205,144300,99609170,13410,13400,13410,13400,10
20231205,144200,99475120,13420,13420,13420,13420,0
20231205,144100,99475120,13420,13420,13420,13420,0
20231205,144000,99475120,13420,13420,13420,13420,0
20231205,143900,99475120,13420,13420,13420,13420,0
20231205,143800,99475120,13420,13420,13420,13420,0
20231205,143700,99475120,13420,13420,13420,13420,0
20231205,143600,99475120,13420,13420,13420,13420,0
20231205,143500,99475120,13420,13420,13420,13420,0
20231205,143400,99475120,13420,13420,13420,13420,0
20231205,143300,99475120,13420,13420,13420,13420,0
20231205,143200,99475120,13420,13420,13420,13420,0
20231205,143100,99475120,13420,13420,13420,13420,0
20231205,143000,99475120,13420,13420,13420,13420,0
20231205,142900,99475120,13420,13420,13420,13420,0
20231205,142800,99475120,13420,13420,13420,13420,0
20231205,142700,99475120,13420,13420,13420,13420,0
20231205,142600,99475120,13420,13420,13420,13420,0
20231205,142500,99475120,13420,13420,13420,13420,0
20231205,142400,99475120,13420,13420,13420,13410,23
20231205,142300,99166560,13420,13420,13420,13420,0
20231205,142200,99166560,13420,13420,13420,13420,10
20231205,142100,99032360,13450,13450,13450,13450,0
20231205,142000,99032360,13450,13450,13450,13450,0
20231205,141900,99032360,13450,13450,13450,13450,0
20231205,141800,99032360,13450,13430,13450,13430,17
20231205,141700,98804030,13460,13460,13460,13460,0
20231205,141600,98804030,13460,13460,13460,13460,0
20231205,141500,98804030,13460,13460,13460,13460,0
20231205,141400,98804030,13460,13440,13460,13440,17
20231205,141300,98575250,13460,13460,13460,13460,0
20231205,141200,98575250,13460,13460,13460,13460,0
20231205,141100,98575250,13460,13460,13460,13460,0
20231205,141000,98575250,13460,13460,13460,13460,0
20231205,140900,98575250,13460,13460,13460,13460,0
20231205,140800,98575250,13460,13460,13460,13460,0
20231205,140700,98575250,13460,13450,13460,13440,15
20231205,140600,98373580,13450,13460,13460,13450,108
20231205,140500,96920760,13460,13460,13460,13460,0
20231205,140400,96920760,13460,13460,13460,13460,6
20231205,140300,96840000,13470,13470,13470,13470,0
20231205,140200,96840000,13470,13470,13470,13470,0
20231205,140100,96840000,13470,13470,13470,13470,12
20231205,140000,96678360,13490,13490,13490,13490,0
20231205,135900,96678360,13490,13490,13490,13490,0
20231205,135800,96678360,13490,13490,13490,13490,0
20231205,135700,96678360,13490,13490,13490,13490,0
20231205,135600,96678360,13490,13490,13490,13490,0
20231205,135500,96678360,13490,13490,13490,13490,1
20231205,135400,96664870,13510,13510,13510,13510,0
20231205,135300,96664870,13510,13490,13510,13490,190
20231205,135200,94101060,13510,13510,13510,13510,0
20231205,135100,94101060,13510,13510,13510,13510,0
20231205,135000,94101060,13510,13500,13510,13500,5
20231205,134900,94033550,13510,13510,13510,13510,0
20231205,134800,94033550,13510,13510,13510,13510,0
20231205,134700,94033550,13510,13510,13510,13510,0
20231205,134600,94033550,13510,13510,13510,13510,1
20231205,134500,94020040,13520,13520,13520,13520,0
20231205,134400,94020040,13520,13520,13520,13520,0
20231205,134300,94020040,13520,13520,13520,13520,0
20231205,134200,94020040,13520,13520,13520,13520,0
20231205,134100,94020040,13520,13520,13520,13520,0
20231205,134000,94020040,13520,13520,13520,13510,49
20231205,133900,93357750,13530,13530,13530,13530,0
20231205,133800,93357750,13530,13530,13530,13530,0
20231205,133700,93357750,13530,13530,13530,13530,0
20231205,133600,93357750,13530,13530,13530,13530,0
20231205,133500,93357750,13530,13530,13530,13530,0
20231205,133400,93357750,13530,13530,13530,13530,0
20231205,133300,93357750,13530,13530,13530,13530,0
20231205,133200,93357750,13530,13530,13530,13530,0
20231205,133100,93357750,13530,13530,13530,13530,0
20231205,133000,93357750,13530,13530,13530,13530,0
20231205,132900,93357750,13530,13530,13530,13530,0
20231205,132800,93357750,13530,13530,13530,13530,0
20231205,132700,93357750,13530,13530,13530,13530,0
20231205,132600,93357750,13530,13530,13530,13530,0
20231205,132500,93357750,13530,13530,13530,13530,0
20231205,132400,93357750,13530,13530,13530,13530,0
20231205,132300,93357750,13530,13530,13530,13530,0
20231205,132200,93357750,13530,13530,13530,13530,0
20231205,132100,93357750,13530,13530,13530,13530,0
20231205,132000,93357750,13530,13530,13530,13530,2
20231205,131900,93330690,13540,13540,13540,13540,24
20231205,131800,93005730,13540,13540,13540,13540,0
20231205,131700,93005730,13540,13540,13540,13540,0
20231205,131600,93005730,13540,13540,13540,13540,0
20231205,131500,93005730,13540,13540,13540,13540,0
20231205,131400,93005730,13540,13540,13550,13540,160
20231205,131300,90838980,13550,13540,13550,13540,5
20231205,131200,90771240,13490,13490,13490,13490,0
20231205,131100,90771240,13490,13490,13490,13490,0
20231205,131000,90771240,13490,13490,13490,13490,0
20231205,130900,90771240,13490,13490,13490,13490,0
20231205,130800,90771240,13490,13490,13490,13490,0
20231205,130700,90771240,13490,13490,13490,13490,0
20231205,130600,90771240,13490,13490,13490,13490,0
20231205,130500,90771240,13490,13490,13490,13490,0
20231205,130400,90771240,13490,13490,13490,13490,12
20231205,130300,90609360,13490,13490,13490,13490,0
20231205,130200,90609360,13490,13490,13490,13490,0
20231205,130100,90609360,13490,13490,13490,13490,0
20231205,130000,90609360,13490,13490,13490,13490,1
20231205,125900,90595870,13520,13520,13520,13520,2
20231205,125800,90568830,13500,13500,13500,13500,0
20231205,125700,90568830,13500,13500,13500,13500,0
20231205,125600,90568830,13500,13500,13500,13500,0
20231205,125500,90568830,13500,13500,13500,13500,0
20231205,125400,90568830,13500,13500,13500,13500,0
20231205,125300,90568830,13500,13500,13500,13500,13
20231205,125200,90393330,13510,13510,13510,13510,0
20231205,125100,90393330,13510,13510,13510,13510,0
20231205,125000,90393330,13510,13510,13510,13510,30
20231205,124900,89988030,13520,13540,13540,13520,29
20231205,124800,89595650,13530,13530,13530,13530,0
20231205,124700,89595650,13530,13530,13530,13530,12
20231205,124600,89433290,13540,13540,13540,13540,14
20231205,124500,89243730,13550,13550,13550,13550,0
20231205,124400,89243730,13550,13550,13550,13550,15
20231205,124300,89040480,13550,13550,13550,13550,0
20231205,124200,89040480,13550,13550,13550,13550,0
20231205,124100,89040480,13550,13550,13550,13550,0
20231205,124000,89040480,13550,13550,13550,13550,0
20231205,123900,89040480,13550,13550,13550,13550,0
20231205,123800,89040480,13550,13550,13550,13550,0
20231205,123700,89040480,13550,13550,13550,13550,0
20231205,123600,89040480,13550,13550,13550,13550,0
20231205,123500,89040480,13550,13550,13550,13550,0
20231205,123400,89040480,13550,13550,13550,13550,0
20231205,123300,89040480,13550,13550,13550,13550,0
20231205,123200,89040480,13550,13550,13550,13550,0
20231205,123100,89040480,13550,13550,13550,13550,0
20231205,123000,89040480,13550,13550,13550,13550,0
20231205,122900,89040480,13550,13550,13550,13550,0
20231205,122800,89040480,13550,13550,13550,13550,0
20231205,122700,89040480,13550,13550,13550,13550,0
20231205,122600,89040480,13550,13550,13550,13550,0
20231205,122500,89040480,13550,13550,13550,13550,5
20231205,122400,88972730,13550,13550,13550,13550,0
20231205,122300,88972730,13550,13550,13550,13550,0
20231205,122200,88972730,13550,13550,13550,13550,0
20231205,122100,88972730,13550,13550,13550,13550,0
20231205,122000,88972730,13550,13550,13550,13550,1
20231205,121900,88959180,13550,13550,13550,13550,2
20231205,121800,88932080,13570,13570,13570,13570,0
20231205,121700,88932080,13570,13570,13570,13570,13
20231205,121600,88755670,13590,13590,13590,13590,0
20231205,121500,88755670,13590,13590,13590,13590,0
20231205,121400,88755670,13590,13590,13590,13590,0
20231205,121300,88755670,13590,13590,13590,13590,0
20231205,121200,88755670,13590,13590,13590,13590,0
20231205,121100,88755670,13590,13590,13590,13590,0
20231205,121000,88755670,13590,13590,13590,13590,0
20231205,120900,88755670,13590,13590,13590,13590,0
20231205,120800,88755670,13590,13590,13590,13590,0
20231205,120700,88755670,13590,13590,13590,13590,0
20231205,120600,88755670,13590,13590,13590,13590,0
20231205,120500,88755670,13590,13590,13590,13590,0
20231205,120400,88755670,13590,13590,13590,13590,0
20231205,120300,88755670,13590,13590,13590,13590,0
20231205,120200,88755670,13590,13590,13590,13590,0
20231205,120100,88755670,13590,13590,13590,13590,0
20231205,120000,88755670,13590,13590,13590,13590,0
20231205,115900,88755670,13590,13590,13590,13590,0
20231205,115800,88755670,13590,13590,13590,13590,0
20231205,115700,88755670,13590,13590,13590,13590,0
20231205,115600,88755670,13590,13580,13590,13580,4
20231205,115500,88701330,13570,13570,13570,13570,0
20231205,115400,88701330,13570,13570,13570,13570,0
20231205,115300,88701330,13570,13570,13570,13570,0
20231205,115200,88701330,13570,13570,13570,13570,0
20231205,115100,88701330,13570,13570,13570,13570,6
20231205,115000,88619910,13550,13550,13550,13550,0
20231205,114900,88619910,13550,13550,13550,13550,0
20231205,114800,88619910,13550,13580,13580,13550,34
20231205,114700,88158910,13590,13570,13590,13570,329
20231205,114600,83692070,13570,13570,13570,13570,2
20231205,114500,83664930,13580,13580,13580,13580,3
20231205,114400,83624190,13590,13590,13590,13590,0
20231205,114300,83624190,13590,13590,13590,13590,0
20231205,114200,83624190,13590,13590,13590,13590,0
20231205,114100,83624190,13590,13590,13590,13590,0
20231205,114000,83624190,13590,13590,13590,13590,0
20231205,113900,83624190,13590,13590,13590,13590,0
20231205,113800,83624190,13590,13590,13590,13590,0
20231205,113700,83624190,13590,13530,13590,13520,295
20231205,113600,79632730,13600,13590,13600,13540,243
20231205,113500,76337770,13600,13590,13600,13590,5
20231205,113400,76269800,13580,13580,13580,13580,0
20231205,113300,76269800,13580,13580,13580,13580,0
20231205,113200,76269800,13580,13600,13600,13580,22
20231205,113100,75970720,13600,13560,13600,13560,323
20231205,113000,71589960,13600,13490,13600,13480,495
20231205,112900,64896970,13550,13500,13550,13450,339
20231205,112800,60312480,13500,13500,13500,13500,0
20231205,112700,60312480,13500,13500,13500,13500,0
20231205,112600,60312480,13500,13490,13500,13490,14
20231205,112500,60123580,13500,13500,13500,13500,0
20231205,112400,60123580,13500,13500,13500,13500,0
20231205,112300,60123580,13500,13500,13500,13500,0
20231205,112200,60123580,13500,13500,13500,13500,4
20231205,112100,60069580,13500,13500,13500,13500,0
20231205,112000,60069580,13500,13500,13500,13500,0
20231205,111900,60069580,13500,13500,13500,13500,0
20231205,111800,60069580,13500,13500,13500,13500,2
20231205,111700,60042580,13490,13490,13490,13490,0
20231205,111600,60042580,13490,13490,13490,13490,0
20231205,111500,60042580,13490,13490,13490,13490,0
20231205,111400,60042580,13490,13490,13490,13490,0
20231205,111300,60042580,13490,13490,13490,13490,0
20231205,111200,60042580,13490,13490,13490,13490,0
20231205,111100,60042580,13490,13490,13490,13490,1
20231205,111000,60029090,13500,13490,13500,13460,255
20231205,110900,56589250,13500,13500,13500,13500,0
20231205,110800,56589250,13500,13500,13500,13500,0
20231205,110700,56589250,13500,13500,13500,13500,0
20231205,110600,56589250,13500,13500,13500,13500,0
20231205,110500,56589250,13500,13490,13500,13490,56
20231205,110400,55833680,13500,13500,13500,13500,21
20231205,110300,55550180,13500,13500,13500,13500,0
20231205,110200,55550180,13500,13500,13500,13500,5
20231205,110100,55482680,13490,13490,13490,13490,6
20231205,110000,55401740,13500,13500,13500,13500,0
20231205,105900,55401740,13500,13500,13500,13500,0
20231205,105800,55401740,13500,13500,13500,13500,0
20231205,105700,55401740,13500,13500,13500,13500,0
20231205,105600,55401740,13500,13500,13500,13500,0
20231205,105500,55401740,13500,13500,13500,13500,0
20231205,105400,55401740,13500,13500,13500,13500,0
20231205,105300,55401740,13500,13500,13500,13500,0
20231205,105200,55401740,13500,13500,13500,13500,0
20231205,105100,55401740,13500,13500,13500,13500,0
20231205,105000,55401740,13500,13500,13500,13500,0
20231205,104900,55401740,13500,13500,13500,13500,0
20231205,104800,55401740,13500,13500,13500,13500,0
20231205,104700,55401740,13500,13500,13500,13500,0
20231205,104600,55401740,13500,13500,13500,13500,0
20231205,104500,55401740,13500,13500,13500,13500,0
20231205,104400,55401740,13500,13500,13500,13500,0
20231205,104300,55401740,13500,13470,13500,13460,4
20231205,104200,55347810,13500,13500,13500,13500,0
20231205,104100,55347810,13500,13500,13500,13500,0
20231205,104000,55347810,13500,13500,13500,13500,0
20231205,103900,55347810,13500,13490,13500,13490,4
20231205,103800,55293830,13500,13500,13500,13500,0
20231205,103700,55293830,13500,13500,13500,13500,0
20231205,103600,55293830,13500,13500,13500,13500,0
20231205,103500,55293830,13500,13500,13500,13500,0
20231205,103400,55293830,13500,13500,13500,13500,0
20231205,103300,55293830,13500,13500,13500,13500,0
20231205,103200,55293830,13500,13500,13500,13500,0
20231205,103100,55293830,13500,13500,13500,13500,0
20231205,103000,55293830,13500,13500,13500,13500,0
20231205,102900,55293830,13500,13500,13500,13500,0
20231205,102800,55293830,13500,13500,13500,13500,0
20231205,102700,55293830,13500,13500,13500,13500,0
20231205,102600,55293830,13500,13500,13500,13500,0
20231205,102500,55293830,13500,13490,13500,13490,84
20231205,102400,54160330,13500,13500,13500,13500,0
20231205,102300,54160330,13500,13500,13500,13500,0
20231205,102200,54160330,13500,13500,13500,13500,0
20231205,102100,54160330,13500,13460,13500,13460,11
20231205,102000,54012230,13500,13490,13500,13490,54
20231205,101900,53283730,13500,13500,13500,13500,0
20231205,101800,53283730,13500,13410,13500,13410,520
20231205,101700,46299950,13410,13410,13410,13410,0
20231205,101600,46299950,13410,13410,13410,13410,0
20231205,101500,46299950,13410,13410,13410,13410,0
20231205,101400,46299950,13410,13410,13410,13410,0
20231205,101300,46299950,13410,13370,13410,13370,37
20231205,101200,45803820,13420,13420,13420,13420,0
20231205,101100,45803820,13420,13420,13420,13420,0
20231205,101000,45803820,13420,13420,13420,13420,0
20231205,100900,45803820,13420,13420,13420,13420,0
20231205,100800,45803820,13420,13420,13420,13420,0
20231205,100700,45803820,13420,13420,13420,13420,0
20231205,100600,45803820,13420,13420,13420,13420,0
20231205,100500,45803820,13420,13420,13420,13420,0
20231205,100400,45803820,13420,13420,13420,13420,0
20231205,100300,45803820,13420,13420,13420,13420,0
20231205,100200,45803820,13420,13420,13420,13420,0
20231205,100100,45803820,13420,13380,13420,13380,177
20231205,100000,43434480,13420,13420,13420,13360,612
20231205,095900,35255040,13420,13420,13420,13420,0
20231205,095800,35255040,13420,13420,13420,13420,0
20231205,095700,35255040,13420,13420,13420,13420,0
20231205,095600,35255040,13420,13420,13420,13420,0
20231205,095500,35255040,13420,13420,13420,13420,0
20231205,095400,35255040,13420,13420,13420,13420,0
20231205,095300,35255040,13420,13420,13420,13420,0
20231205,095200,35255040,13420,13420,13420,13420,0
20231205,095100,35255040,13420,13420,13420,13420,0
20231205,095000,35255040,13420,13420,13420,13420,55
20231205,094900,34516940,13420,13420,13420,13420,0
20231205,094800,34516940,13420,13420,13420,13420,0
20231205,094700,34516940,13420,13420,13420,13420,0
20231205,094600,34516940,13420,13420,13420,13420,0
20231205,094500,34516940,13420,13420,13420,13420,0
20231205,094400,34516940,13420,13420,13420,13420,0
20231205,094300,34516940,13420,13420,13420,13420,0
20231205,094200,34516940,13420,13420,13420,13420,0
20231205,094100,34516940,13420,13420,13420,13420,0
20231205,094000,34516940,13420,13420,13420,13420,0
20231205,093900,34516940,13420,13420,13420,13420,1
20231205,093800,34503520,13340,13360,13420,13310,339
20231205,093700,29980940,13410,13330,13410,13330,54
20231205,093600,29260960,13310,13340,13340,13310,72
20231205,093500,28301670,13340,13350,13380,13340,53
20231205,093400,27594200,13390,13390,13390,13390,0
20231205,093300,27594200,13390,13400,13400,13390,14
20231205,093200,27406640,13420,13420,13420,13420,1
20231205,093100,27393220,13400,13400,13400,13400,0
20231205,093000,27393220,13400,13420,13420,13400,11
20231205,092900,27245700,13420,13420,13420,13420,0
20231205,092800,27245700,13420,13420,13420,13420,0
20231205,092700,27245700,13420,13420,13420,13420,0
20231205,092600,27245700,13420,13420,13420,13420,0
20231205,092500,27245700,13420,13420,13420,13420,20
20231205,092400,26977300,13430,13370,13430,13370,188
20231205,092300,24461750,13380,13390,13390,13360,177
20231205,092200,22095970,13450,13450,13450,13450,0
20231205,092100,22095970,13450,13450,13450,13450,0
20231205,092000,22095970,13450,13450,13450,13450,0
20231205,091900,22095970,13450,13390,13450,13390,177
20231205,091800,19724320,13450,13390,13450,13390,235
20231205,091700,16575570,13390,13390,13390,13390,1
20231205,091600,16562180,13460,13460,13460,13460,0
20231205,091500,16562180,13460,13460,13460,13460,0
20231205,091400,16562180,13460,13460,13460,13460,0
20231205,091300,16562180,13460,13460,13460,13460,0
20231205,091200,16562180,13460,13380,13460,13380,216
20231205,091100,13667390,13460,13400,13460,13400,176
20231205,091000,11308390,13470,13470,13470,13470,0
20231205,090900,11308390,13470,13470,13470,13470,0
20231205,090800,11308390,13470,13470,13470,13470,0
20231205,090700,11308390,13470,13470,13470,13470,0
20231205,090600,11308390,13470,13470,13470,13470,0
20231205,090500,11308390,13470,13470,13470,13470,0
20231205,090400,11308390,13470,13470,13470,13350,449
20231205,090300,5295790,13480,13470,13480,13470,36
20231205,090200,4810600,13470,13460,13470,13350,227
20231205,090100,1766750,13470,13470,13470,13470,22
20231205,090000,1470410,13490,13490,13490,13490,109