stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,193000,430941330,3195,3195,3195,3195,381
20231214,192900,430941330,3195,3195,3195,3195,0
20231214,192800,430941330,3195,3195,3195,3195,0
20231214,192700,430941330,3195,3195,3195,3195,0
20231214,192600,430941330,3195,3195,3195,3195,0
20231214,192500,430941330,3195,3195,3195,3195,0
20231214,192400,430941330,3195,3195,3195,3195,0
20231214,192300,430941330,3195,3195,3195,3195,0
20231214,192200,430941330,3195,3195,3195,3195,0
20231214,192100,430941330,3195,3195,3195,3195,0
20231214,192000,430941330,3195,3195,3195,3195,0
20231214,191900,430941330,3195,3195,3195,3195,0
20231214,191800,430941330,3195,3195,3195,3195,0
20231214,191700,430941330,3195,3195,3195,3195,0
20231214,191600,430941330,3195,3195,3195,3195,0
20231214,191500,430941330,3195,3195,3195,3195,0
20231214,191400,430941330,3195,3195,3195,3195,0
20231214,191300,430941330,3195,3195,3195,3195,0
20231214,191200,430941330,3195,3195,3195,3195,0
20231214,191100,430941330,3195,3195,3195,3195,0
20231214,191000,430941330,3195,3195,3195,3195,0
20231214,190900,430941330,3195,3195,3195,3195,0
20231214,190800,430941330,3195,3195,3195,3195,0
20231214,190700,430941330,3195,3195,3195,3195,0
20231214,190600,430941330,3195,3195,3195,3195,0
20231214,190500,430941330,3195,3195,3195,3195,0
20231214,190400,430941330,3195,3195,3195,3195,0
20231214,190300,430941330,3195,3195,3195,3195,0
20231214,190200,430941330,3195,3195,3195,3195,0
20231214,190100,430941330,3195,3195,3195,3195,0
20231214,190000,430941330,3195,3195,3195,3195,381
20231214,185900,430941330,3195,3195,3195,3195,0
20231214,185800,430941330,3195,3195,3195,3195,0
20231214,185700,430941330,3195,3195,3195,3195,0
20231214,185600,430941330,3195,3195,3195,3195,0
20231214,185500,430941330,3195,3195,3195,3195,0
20231214,185400,430941330,3195,3195,3195,3195,0
20231214,185300,430941330,3195,3195,3195,3195,0
20231214,185200,430941330,3195,3195,3195,3195,0
20231214,185100,430941330,3195,3195,3195,3195,0
20231214,185000,430941330,3195,3195,3195,3195,0
20231214,184900,430941330,3195,3195,3195,3195,0
20231214,184800,430941330,3195,3195,3195,3195,0
20231214,184700,430941330,3195,3195,3195,3195,0
20231214,184600,430941330,3195,3195,3195,3195,0
20231214,184500,430941330,3195,3195,3195,3195,0
20231214,184400,430941330,3195,3195,3195,3195,0
20231214,184300,430941330,3195,3195,3195,3195,0
20231214,184200,430941330,3195,3195,3195,3195,0
20231214,184100,430941330,3195,3195,3195,3195,0
20231214,184000,430941330,3195,3195,3195,3195,0
20231214,183900,430941330,3195,3195,3195,3195,0
20231214,183800,430941330,3195,3195,3195,3195,0
20231214,183700,430941330,3195,3195,3195,3195,0
20231214,183600,430941330,3195,3195,3195,3195,0
20231214,183500,430941330,3195,3195,3195,3195,0
20231214,183400,430941330,3195,3195,3195,3195,0
20231214,183300,430941330,3195,3195,3195,3195,0
20231214,183200,430941330,3195,3195,3195,3195,0
20231214,183100,430941330,3195,3195,3195,3195,0
20231214,183000,430941330,3195,3195,3195,3195,381
20231214,182900,430941330,3195,3195,3195,3195,0
20231214,182800,430941330,3195,3195,3195,3195,0
20231214,182700,430941330,3195,3195,3195,3195,0
20231214,182600,430941330,3195,3195,3195,3195,0
20231214,182500,430941330,3195,3195,3195,3195,0
20231214,182400,430941330,3195,3195,3195,3195,0
20231214,182300,430941330,3195,3195,3195,3195,0
20231214,182200,430941330,3195,3195,3195,3195,0
20231214,182100,430941330,3195,3195,3195,3195,0
20231214,182000,430941330,3195,3195,3195,3195,0
20231214,181900,430941330,3195,3195,3195,3195,0
20231214,181800,430941330,3195,3195,3195,3195,0
20231214,181700,430941330,3195,3195,3195,3195,0
20231214,181600,430941330,3195,3195,3195,3195,0
20231214,181500,430941330,3195,3195,3195,3195,0
20231214,181400,430941330,3195,3195,3195,3195,0
20231214,181300,430941330,3195,3195,3195,3195,0
20231214,181200,430941330,3195,3195,3195,3195,0
20231214,181100,430941330,3195,3195,3195,3195,0
20231214,181000,430941330,3195,3195,3195,3195,0
20231214,180900,430941330,3195,3195,3195,3195,0
20231214,180800,430941330,3195,3195,3195,3195,0
20231214,180700,430941330,3195,3195,3195,3195,0
20231214,180600,430941330,3195,3195,3195,3195,0
20231214,180500,430941330,3195,3195,3195,3195,0
20231214,180400,430941330,3195,3195,3195,3195,0
20231214,180300,430941330,3195,3195,3195,3195,0
20231214,180200,430941330,3195,3195,3195,3195,0
20231214,180100,430941330,3195,3195,3195,3195,0
20231214,180000,430941330,3195,3195,3195,3195,381
20231214,175900,430941330,3195,3195,3195,3195,0
20231214,175800,430941330,3195,3195,3195,3195,0
20231214,175700,430941330,3195,3195,3195,3195,0
20231214,175600,430941330,3195,3195,3195,3195,0
20231214,175500,430941330,3195,3195,3195,3195,0
20231214,175400,430941330,3195,3195,3195,3195,0
20231214,175300,430941330,3195,3195,3195,3195,0
20231214,175200,430941330,3195,3195,3195,3195,0
20231214,175100,430941330,3195,3195,3195,3195,0
20231214,175000,430941330,3195,3195,3195,3195,0
20231214,174900,430941330,3195,3195,3195,3195,0
20231214,174800,430941330,3195,3195,3195,3195,0
20231214,174700,430941330,3195,3195,3195,3195,0
20231214,174600,430941330,3195,3195,3195,3195,0
20231214,174500,430941330,3195,3195,3195,3195,0
20231214,174400,430941330,3195,3195,3195,3195,0
20231214,174300,430941330,3195,3195,3195,3195,0
20231214,174200,430941330,3195,3195,3195,3195,0
20231214,174100,430941330,3195,3195,3195,3195,0
20231214,174000,430941330,3195,3195,3195,3195,0
20231214,173900,430941330,3195,3195,3195,3195,0
20231214,173800,430941330,3195,3195,3195,3195,0
20231214,173700,430941330,3195,3195,3195,3195,0
20231214,173600,430941330,3195,3195,3195,3195,0
20231214,173500,430941330,3195,3195,3195,3195,0
20231214,173400,430941330,3195,3195,3195,3195,0
20231214,173300,430941330,3195,3195,3195,3195,0
20231214,173200,430941330,3195,3195,3195,3195,0
20231214,173100,430941330,3195,3195,3195,3195,0
20231214,173000,430941330,3195,3195,3195,3195,381
20231214,172900,430941330,3195,3195,3195,3195,0
20231214,172800,430941330,3195,3195,3195,3195,0
20231214,172700,430941330,3195,3195,3195,3195,0
20231214,172600,430941330,3195,3195,3195,3195,0
20231214,172500,430941330,3195,3195,3195,3195,0
20231214,172400,430941330,3195,3195,3195,3195,0
20231214,172300,430941330,3195,3195,3195,3195,0
20231214,172200,430941330,3195,3195,3195,3195,0
20231214,172100,430941330,3195,3195,3195,3195,0
20231214,172000,430941330,3195,3195,3195,3195,0
20231214,171900,430941330,3195,3195,3195,3195,0
20231214,171800,430941330,3195,3195,3195,3195,0
20231214,171700,430941330,3195,3195,3195,3195,0
20231214,171600,430941330,3195,3195,3195,3195,0
20231214,171500,430941330,3195,3195,3195,3195,0
20231214,171400,430941330,3195,3195,3195,3195,0
20231214,171300,430941330,3195,3195,3195,3195,0
20231214,171200,430941330,3195,3195,3195,3195,0
20231214,171100,430941330,3195,3195,3195,3195,0
20231214,171000,430941330,3195,3195,3195,3195,0
20231214,170900,430941330,3195,3195,3195,3195,0
20231214,170800,430941330,3195,3195,3195,3195,0
20231214,170700,430941330,3195,3195,3195,3195,0
20231214,170600,430941330,3195,3195,3195,3195,0
20231214,170500,430941330,3195,3195,3195,3195,0
20231214,170400,430941330,3195,3195,3195,3195,0
20231214,170300,430941330,3195,3195,3195,3195,0
20231214,170200,430941330,3195,3195,3195,3195,0
20231214,170100,430941330,3195,3195,3195,3195,0
20231214,170000,430941330,3195,3195,3195,3195,381
20231214,165900,430941330,3195,3195,3195,3195,0
20231214,165800,430941330,3195,3195,3195,3195,0
20231214,165700,430941330,3195,3195,3195,3195,0
20231214,165600,430941330,3195,3195,3195,3195,0
20231214,165500,430941330,3195,3195,3195,3195,0
20231214,165400,430941330,3195,3195,3195,3195,0
20231214,165300,430941330,3195,3195,3195,3195,0
20231214,165200,430941330,3195,3195,3195,3195,0
20231214,165100,430941330,3195,3195,3195,3195,0
20231214,165000,430941330,3195,3195,3195,3195,0
20231214,164900,430941330,3195,3195,3195,3195,0
20231214,164800,430941330,3195,3195,3195,3195,0
20231214,164700,430941330,3195,3195,3195,3195,0
20231214,164600,430941330,3195,3195,3195,3195,0
20231214,164500,430941330,3195,3195,3195,3195,0
20231214,164400,430941330,3195,3195,3195,3195,0
20231214,164300,430941330,3195,3195,3195,3195,0
20231214,164200,430941330,3195,3195,3195,3195,0
20231214,164100,430941330,3195,3195,3195,3195,0
20231214,164000,430941330,3195,3195,3195,3195,0
20231214,163900,430941330,3195,3195,3195,3195,0
20231214,163800,430941330,3195,3195,3195,3195,0
20231214,163700,430941330,3195,3195,3195,3195,0
20231214,163600,430941330,3195,3195,3195,3195,0
20231214,163500,430941330,3195,3195,3195,3195,0
20231214,163400,430941330,3195,3195,3195,3195,0
20231214,163300,430941330,3195,3195,3195,3195,0
20231214,163200,430941330,3195,3195,3195,3195,0
20231214,163100,430941330,3195,3195,3195,3195,0
20231214,163000,430941330,3195,3195,3195,3195,381
20231214,162900,430941330,3195,3195,3195,3195,0
20231214,162800,430941330,3195,3195,3195,3195,0
20231214,162700,430941330,3195,3195,3195,3195,0
20231214,162600,430941330,3195,3195,3195,3195,0
20231214,162500,430941330,3195,3195,3195,3195,0
20231214,162400,430941330,3195,3195,3195,3195,0
20231214,162300,430941330,3195,3195,3195,3195,0
20231214,162200,430941330,3195,3195,3195,3195,0
20231214,162100,430941330,3195,3195,3195,3195,0
20231214,162000,430941330,3195,3195,3195,3195,0
20231214,161900,430941330,3195,3195,3195,3195,0
20231214,161800,430941330,3195,3195,3195,3195,0
20231214,161700,430941330,3195,3195,3195,3195,0
20231214,161600,430941330,3195,3195,3195,3195,0
20231214,161500,430941330,3195,3195,3195,3195,0
20231214,161400,430941330,3195,3195,3195,3195,0
20231214,161300,430941330,3195,3195,3195,3195,0
20231214,161200,430941330,3195,3195,3195,3195,0
20231214,161100,430941330,3195,3195,3195,3195,0
20231214,161000,430941330,3195,3195,3195,3195,0
20231214,160900,430941330,3195,3195,3195,3195,0
20231214,160800,430941330,3195,3195,3195,3195,0
20231214,160700,430941330,3195,3195,3195,3195,0
20231214,160600,430941330,3195,3195,3195,3195,0
20231214,160500,430941330,3195,3195,3195,3195,0
20231214,160400,430941330,3195,3195,3195,3195,0
20231214,160300,430941330,3195,3195,3195,3195,0
20231214,160200,430941330,3195,3195,3195,3195,0
20231214,160100,430941330,3195,3195,3195,3195,0
20231214,160000,430941330,3195,3195,3195,3195,381
20231214,155900,430941330,3195,3195,3195,3195,0
20231214,155800,430941330,3195,3195,3195,3195,0
20231214,155700,430941330,3195,3195,3195,3195,0
20231214,155600,430941330,3195,3195,3195,3195,0
20231214,155500,430941330,3195,3195,3195,3195,0
20231214,155400,430941330,3195,3195,3195,3195,0
20231214,155300,430941330,3195,3195,3195,3195,0
20231214,155200,430941330,3195,3195,3195,3195,0
20231214,155100,430941330,3195,3195,3195,3195,0
20231214,155000,430941330,3195,3195,3195,3195,0
20231214,154900,430941330,3195,3195,3195,3195,0
20231214,154800,430941330,3195,3195,3195,3195,0
20231214,154700,430941330,3195,3195,3195,3195,0
20231214,154600,430941330,3195,3195,3195,3195,0
20231214,154500,430941330,3195,3195,3195,3195,0
20231214,154400,430941330,3195,3195,3195,3195,0
20231214,154300,430941330,3195,3195,3195,3195,0
20231214,154200,430941330,3195,3195,3195,3195,0
20231214,154100,430941330,3195,3195,3195,3195,0
20231214,154000,430941330,3195,3195,3195,3195,0
20231214,153900,430941330,3195,3195,3195,3195,0
20231214,153800,430941330,3195,3195,3195,3195,0
20231214,153700,430941330,3195,3195,3195,3195,0
20231214,153600,430941330,3195,3195,3195,3195,0
20231214,153500,430941330,3195,3195,3195,3195,0
20231214,153400,430941330,3195,3195,3195,3195,0
20231214,153300,430941330,3195,3195,3195,3195,0
20231214,153200,430941330,3195,3195,3195,3195,0
20231214,153100,430941330,3195,3195,3195,3195,0
20231214,153000,430941330,3195,3195,3195,3195,762
20231214,152900,429724035,3210,3210,3210,3210,0
20231214,152800,429724035,3210,3210,3210,3210,0
20231214,152700,429724035,3210,3210,3210,3210,0
20231214,152600,429724035,3210,3210,3210,3210,0
20231214,152500,429724035,3210,3210,3210,3210,0
20231214,152400,429724035,3210,3210,3210,3210,0
20231214,152300,429724035,3210,3210,3210,3210,0
20231214,152200,429724035,3210,3210,3210,3210,0
20231214,152100,429724035,3210,3210,3210,3210,0
20231214,152000,429724035,3210,3210,3210,3210,0
20231214,151900,429724035,3210,3210,3210,3210,121
20231214,151800,429335625,3220,3215,3240,3170,2454
20231214,151700,421403360,3240,3165,3240,3150,11283
20231214,151600,385253995,3155,3165,3165,3155,2568
20231214,151500,377151865,3165,3155,3165,3155,3
20231214,151400,377142390,3165,3165,3165,3165,0
20231214,151300,377142390,3165,3165,3165,3165,0
20231214,151200,377142390,3165,3165,3165,3165,1
20231214,151100,377139225,3155,3155,3155,3155,41
20231214,151000,377009870,3160,3160,3160,3160,800
20231214,150900,374481870,3155,3155,3155,3155,0
20231214,150800,374481870,3155,3155,3155,3155,0
20231214,150700,374481870,3155,3155,3155,3155,23
20231214,150600,374409305,3155,3155,3155,3155,230
20231214,150500,373683655,3155,3155,3155,3155,0
20231214,150400,373683655,3155,3155,3155,3155,0
20231214,150300,373683655,3155,3155,3155,3155,0
20231214,150200,373683655,3155,3155,3155,3155,145
20231214,150100,373226180,3155,3160,3160,3155,5303
20231214,150000,356485215,3160,3160,3160,3160,0
20231214,145900,356485215,3160,3175,3175,3160,6152
20231214,145800,337044820,3160,3165,3165,3160,100
20231214,145700,336728745,3165,3160,3165,3160,3988
20231214,145600,324107700,3155,3155,3155,3155,0
20231214,145500,324107700,3155,3160,3160,3155,136
20231214,145400,323678570,3160,3160,3160,3160,11
20231214,145300,323643810,3160,3160,3160,3160,54
20231214,145200,323473170,3160,3160,3160,3160,20
20231214,145100,323409970,3155,3155,3155,3155,570
20231214,145000,321611620,3155,3155,3155,3155,700
20231214,144900,319403120,3155,3160,3160,3155,495
20231214,144800,317841345,3155,3155,3165,3155,1700
20231214,144700,312463845,3155,3150,3165,3150,551
20231214,144600,310727015,3150,3155,3155,3150,553
20231214,144500,308984900,3155,3160,3160,3155,387
20231214,144400,307763120,3160,3160,3160,3160,10
20231214,144300,307731520,3155,3155,3155,3155,0
20231214,144200,307731520,3155,3155,3155,3155,242
20231214,144100,306968010,3160,3165,3165,3160,20
20231214,144000,306904760,3165,3165,3165,3165,0
20231214,143900,306904760,3165,3160,3165,3160,395
20231214,143800,305655900,3165,3165,3165,3165,112
20231214,143700,305301420,3170,3170,3170,3170,4
20231214,143600,305288740,3170,3170,3170,3170,0
20231214,143500,305288740,3170,3170,3170,3170,50
20231214,143400,305130240,3170,3175,3175,3165,3254
20231214,143300,294814325,3190,3190,3190,3190,0
20231214,143200,294814325,3190,3190,3190,3190,0
20231214,143100,294814325,3190,3190,3190,3190,0
20231214,143000,294814325,3190,3190,3190,3190,0
20231214,142900,294814325,3190,3190,3190,3190,0
20231214,142800,294814325,3190,3190,3190,3190,0
20231214,142700,294814325,3190,3190,3190,3175,541
20231214,142600,293091235,3190,3175,3190,3175,11
20231214,142500,293056160,3190,3190,3190,3190,10
20231214,142400,293024260,3190,3190,3190,3190,0
20231214,142300,293024260,3190,3190,3190,3190,1
20231214,142200,293021070,3190,3190,3190,3190,0
20231214,142100,293021070,3190,3190,3190,3190,0
20231214,142000,293021070,3190,3190,3190,3190,0
20231214,141900,293021070,3190,3190,3190,3190,0
20231214,141800,293021070,3190,3175,3190,3175,49
20231214,141700,292865330,3190,3190,3190,3190,0
20231214,141600,292865330,3190,3180,3190,3175,533
20231214,141500,291172790,3180,3185,3185,3180,18
20231214,141400,291115535,3180,3190,3190,3180,11
20231214,141300,291080455,3190,3190,3190,3190,0
20231214,141200,291080455,3190,3190,3190,3190,0
20231214,141100,291080455,3190,3190,3190,3190,0
20231214,141000,291080455,3190,3190,3190,3190,0
20231214,140900,291080455,3190,3175,3190,3175,27
20231214,140800,290994565,3195,3195,3195,3195,4
20231214,140700,290981785,3195,3195,3195,3195,1
20231214,140600,290978590,3175,3175,3175,3175,200
20231214,140500,290343590,3195,3195,3195,3195,32
20231214,140400,290241350,3195,3195,3195,3195,0
20231214,140300,290241350,3195,3195,3195,3195,0
20231214,140200,290241350,3195,3195,3195,3195,1
20231214,140100,290238155,3175,3180,3180,3175,51
20231214,140000,290076130,3180,3180,3180,3180,100
20231214,135900,289758130,3195,3195,3195,3195,0
20231214,135800,289758130,3195,3195,3195,3195,0
20231214,135700,289758130,3195,3195,3195,3195,0
20231214,135600,289758130,3195,3195,3195,3195,1
20231214,135500,289754935,3180,3175,3180,3175,223
20231214,135400,289046420,3195,3195,3195,3195,0
20231214,135300,289046420,3195,3195,3195,3195,265
20231214,135200,288199745,3195,3195,3195,3195,0
20231214,135100,288199745,3195,3195,3195,3195,0
20231214,135000,288199745,3195,3195,3195,3195,4
20231214,134900,288186965,3195,3195,3195,3195,0
20231214,134800,288186965,3195,3195,3195,3195,11
20231214,134700,288151820,3175,3180,3180,3175,2964
20231214,134600,278734475,3180,3185,3185,3180,2529
20231214,134500,270689610,3185,3195,3195,3185,1972
20231214,134400,264408780,3195,3195,3195,3195,0
20231214,134300,264408780,3195,3195,3195,3195,0
20231214,134200,264408780,3195,3195,3195,3195,0
20231214,134100,264408780,3195,3195,3195,3195,0
20231214,134000,264408780,3195,3195,3195,3195,0
20231214,133900,264408780,3195,3195,3195,3195,0
20231214,133800,264408780,3195,3195,3195,3195,4
20231214,133700,264396000,3195,3195,3195,3195,0
20231214,133600,264396000,3195,3195,3195,3195,1
20231214,133500,264392805,3195,3195,3195,3195,0
20231214,133400,264392805,3195,3195,3195,3195,0
20231214,133300,264392805,3195,3195,3195,3195,20
20231214,133200,264328905,3195,3195,3195,3195,2
20231214,133100,264322515,3195,3190,3195,3190,23
20231214,133000,264249040,3190,3190,3190,3190,25
20231214,132900,264169290,3195,3195,3195,3195,1
20231214,132800,264166095,3180,3180,3180,3180,0
20231214,132700,264166095,3180,3180,3180,3180,29
20231214,132600,264073875,3190,3190,3190,3190,0
20231214,132500,264073875,3190,3190,3190,3190,0
20231214,132400,264073875,3190,3190,3190,3190,0
20231214,132300,264073875,3190,3190,3190,3190,0
20231214,132200,264073875,3190,3190,3190,3190,1
20231214,132100,264070685,3190,3190,3190,3190,100
20231214,132000,263751685,3185,3185,3185,3185,141
20231214,131900,263302600,3190,3190,3190,3190,0
20231214,131800,263302600,3190,3190,3190,3190,1
20231214,131700,263299410,3185,3185,3185,3185,10
20231214,131600,263267560,3185,3190,3190,3185,81
20231214,131500,263009425,3190,3190,3190,3190,0
20231214,131400,263009425,3190,3200,3200,3190,1892
20231214,131300,256973845,3200,3200,3200,3200,29
20231214,131200,256881045,3200,3200,3200,3200,11
20231214,131100,256845845,3195,3195,3195,3195,0
20231214,131000,256845845,3195,3195,3195,3195,2
20231214,130900,256839455,3195,3195,3195,3195,4
20231214,130800,256826675,3200,3195,3205,3195,5
20231214,130700,256810675,3190,3190,3190,3190,0
20231214,130600,256810675,3190,3190,3190,3190,0
20231214,130500,256810675,3190,3190,3190,3190,0
20231214,130400,256810675,3190,3190,3190,3190,0
20231214,130300,256810675,3190,3190,3190,3190,0
20231214,130200,256810675,3190,3195,3195,3190,1905
20231214,130100,250733235,3195,3195,3195,3195,0
20231214,130000,250733235,3195,3195,3195,3195,0
20231214,125900,250733235,3195,3210,3210,3195,8
20231214,125800,250707570,3210,3210,3210,3210,0
20231214,125700,250707570,3210,3210,3210,3210,10
20231214,125600,250675470,3195,3195,3195,3195,0
20231214,125500,250675470,3195,3195,3195,3195,58
20231214,125400,250490160,3210,3210,3210,3210,0
20231214,125300,250490160,3210,3210,3210,3210,0
20231214,125200,250490160,3210,3210,3210,3210,155
20231214,125100,249992610,3210,3210,3210,3210,0
20231214,125000,249992610,3210,3210,3210,3210,0
20231214,124900,249992610,3210,3210,3210,3210,0
20231214,124800,249992610,3210,3210,3210,3210,0
20231214,124700,249992610,3210,3210,3210,3210,0
20231214,124600,249992610,3210,3210,3210,3210,0
20231214,124500,249992610,3210,3210,3210,3210,0
20231214,124400,249992610,3210,3210,3210,3210,0
20231214,124300,249992610,3210,3210,3210,3210,0
20231214,124200,249992610,3210,3210,3210,3210,0
20231214,124100,249992610,3210,3210,3210,3210,4
20231214,124000,249979770,3210,3210,3210,3210,0
20231214,123900,249979770,3210,3210,3210,3210,2000
20231214,123800,243559770,3210,3195,3210,3195,120
20231214,123700,243176175,3210,3210,3210,3210,0
20231214,123600,243176175,3210,3195,3210,3195,32
20231214,123500,243073740,3190,3205,3205,3190,20000
20231214,123400,179162045,3215,3215,3215,3215,0
20231214,123300,179162045,3215,3215,3215,3215,0
20231214,123200,179162045,3215,3215,3215,3215,15
20231214,123100,179113820,3210,3210,3210,3210,1813
20231214,123000,173294090,3200,3210,3210,3200,1001
20231214,122900,170090880,3200,3210,3210,3200,5
20231214,122800,170074840,3210,3205,3210,3200,1064
20231214,122700,166668225,3210,3205,3210,3205,36
20231214,122600,166552780,3200,3200,3200,3200,1373
20231214,122500,162159180,3215,3215,3215,3215,13
20231214,122400,162117385,3205,3205,3205,3205,23
20231214,122300,162043670,3215,3205,3215,3205,47
20231214,122200,161892895,3205,3215,3215,3205,33
20231214,122100,161787000,3205,3205,3205,3205,2816
20231214,122000,152761720,3215,3215,3215,3215,0
20231214,121900,152761720,3215,3215,3215,3215,0
20231214,121800,152761720,3215,3215,3215,3215,0
20231214,121700,152761720,3215,3215,3215,3215,0
20231214,121600,152761720,3215,3215,3215,3215,0
20231214,121500,152761720,3215,3215,3215,3215,1
20231214,121400,152758505,3215,3215,3215,3215,0
20231214,121300,152758505,3215,3215,3215,3215,100
20231214,121200,152437005,3215,3215,3215,3215,0
20231214,121100,152437005,3215,3215,3215,3215,0
20231214,121000,152437005,3215,3215,3215,3215,0
20231214,120900,152437005,3215,3215,3215,3215,0
20231214,120800,152437005,3215,3215,3215,3215,13
20231214,120700,152395210,3205,3205,3205,3205,0
20231214,120600,152395210,3205,3205,3205,3205,0
20231214,120500,152395210,3205,3215,3215,3205,61
20231214,120400,152199695,3215,3215,3215,3215,1
20231214,120300,152196480,3215,3215,3215,3215,0
20231214,120200,152196480,3215,3215,3215,3215,0
20231214,120100,152196480,3215,3215,3215,3215,0
20231214,120000,152196480,3215,3215,3215,3215,11
20231214,115900,152161115,3205,3205,3205,3205,1
20231214,115800,152157910,3215,3215,3215,3215,10
20231214,115700,152125760,3205,3205,3205,3205,20
20231214,115600,152061660,3215,3215,3215,3215,0
20231214,115500,152061660,3215,3215,3215,3215,0
20231214,115400,152061660,3215,3215,3215,3215,0
20231214,115300,152061660,3215,3215,3215,3215,0
20231214,115200,152061660,3215,3210,3215,3210,21
20231214,115100,151994195,3215,3210,3215,3210,136
20231214,115000,151557585,3215,3215,3215,3215,0
20231214,114900,151557585,3215,3215,3215,3215,0
20231214,114800,151557585,3215,3215,3215,3215,0
20231214,114700,151557585,3215,3215,3215,3215,0
20231214,114600,151557585,3215,3215,3215,3215,0
20231214,114500,151557585,3215,3215,3215,3215,0
20231214,114400,151557585,3215,3215,3215,3215,0
20231214,114300,151557585,3215,3210,3215,3210,410
20231214,114200,150241430,3205,3205,3205,3205,0
20231214,114100,150241430,3205,3205,3205,3205,0
20231214,114000,150241430,3205,3210,3210,3205,346
20231214,113900,149131900,3205,3205,3205,3205,0
20231214,113800,149131900,3205,3205,3205,3205,0
20231214,113700,149131900,3205,3215,3215,3205,698
20231214,113600,146894600,3210,3210,3210,3210,50
20231214,113500,146734100,3205,3210,3210,3205,1311
20231214,113400,142525925,3215,3215,3215,3215,0
20231214,113300,142525925,3215,3215,3215,3215,0
20231214,113200,142525925,3215,3215,3215,3215,1
20231214,113100,142522710,3210,3210,3210,3210,0
20231214,113000,142522710,3210,3210,3210,3210,0
20231214,112900,142522710,3210,3210,3210,3210,49
20231214,112800,142365420,3210,3210,3210,3210,0
20231214,112700,142365420,3210,3210,3210,3210,6
20231214,112600,142346160,3210,3210,3210,3210,0
20231214,112500,142346160,3210,3210,3210,3210,0
20231214,112400,142346160,3210,3210,3210,3210,16
20231214,112300,142294800,3225,3225,3225,3225,0
20231214,112200,142294800,3225,3225,3225,3225,0
20231214,112100,142294800,3225,3225,3225,3225,0
20231214,112000,142294800,3225,3225,3225,3225,50
20231214,111900,142133550,3230,3230,3230,3230,0
20231214,111800,142133550,3230,3230,3230,3230,0
20231214,111700,142133550,3230,3230,3230,3230,0
20231214,111600,142133550,3230,3230,3230,3230,1
20231214,111500,142130320,3230,3230,3230,3230,0
20231214,111400,142130320,3230,3230,3230,3230,0
20231214,111300,142130320,3230,3230,3230,3230,0
20231214,111200,142130320,3230,3230,3230,3230,1
20231214,111100,142127090,3235,3230,3235,3230,500
20231214,111000,140510125,3235,3235,3235,3235,0
20231214,110900,140510125,3235,3235,3235,3235,0
20231214,110800,140510125,3235,3235,3235,3235,0
20231214,110700,140510125,3235,3235,3235,3235,0
20231214,110600,140510125,3235,3235,3235,3235,0
20231214,110500,140510125,3235,3235,3235,3235,0
20231214,110400,140510125,3235,3235,3235,3235,0
20231214,110300,140510125,3235,3235,3235,3235,0
20231214,110200,140510125,3235,3220,3235,3210,311
20231214,110100,139511165,3235,3230,3235,3230,54
20231214,110000,139336690,3215,3215,3215,3215,312
20231214,105900,138333610,3215,3215,3215,3215,0
20231214,105800,138333610,3215,3215,3215,3215,0
20231214,105700,138333610,3215,3215,3215,3215,10
20231214,105600,138301460,3210,3210,3210,3210,0
20231214,105500,138301460,3210,3210,3210,3210,1
20231214,105400,138298250,3210,3210,3210,3210,0
20231214,105300,138298250,3210,3210,3210,3210,0
20231214,105200,138298250,3210,3210,3210,3210,0
20231214,105100,138298250,3210,3210,3210,3210,0
20231214,105000,138298250,3210,3210,3210,3210,1
20231214,104900,138295040,3215,3215,3215,3215,0
20231214,104800,138295040,3215,3215,3215,3215,100
20231214,104700,137973540,3215,3215,3215,3215,32
20231214,104600,137870660,3215,3215,3215,3215,146
20231214,104500,137401270,3215,3215,3215,3215,164
20231214,104400,136874010,3230,3230,3230,3230,0
20231214,104300,136874010,3230,3230,3230,3230,11
20231214,104200,136838480,3220,3220,3220,3220,322
20231214,104100,135801640,3235,3235,3235,3235,0
20231214,104000,135801640,3235,3235,3235,3235,0
20231214,103900,135801640,3235,3235,3235,3235,0
20231214,103800,135801640,3235,3235,3235,3235,0
20231214,103700,135801640,3235,3235,3235,3235,0
20231214,103600,135801640,3235,3235,3235,3235,33
20231214,103500,135694885,3235,3220,3235,3220,115
20231214,103400,135323345,3230,3225,3230,3225,111
20231214,103300,134965230,3210,3215,3215,3210,260
20231214,103200,134130460,3210,3210,3210,3210,0
20231214,103100,134130460,3210,3210,3210,3210,0
20231214,103000,134130460,3210,3210,3210,3210,1
20231214,102900,134127250,3225,3225,3225,3225,0
20231214,102800,134127250,3225,3225,3225,3225,0
20231214,102700,134127250,3225,3225,3225,3225,0
20231214,102600,134127250,3225,3215,3225,3205,10409
20231214,102500,100709680,3215,3220,3220,3215,3500
20231214,102400,89456360,3225,3225,3225,3225,11
20231214,102300,89420885,3220,3220,3220,3220,228
20231214,102200,88686725,3220,3220,3220,3220,10
20231214,102100,88654525,3220,3220,3220,3220,0
20231214,102000,88654525,3220,3220,3220,3220,0
20231214,101900,88654525,3220,3220,3220,3220,9
20231214,101800,88625545,3230,3220,3230,3220,11
20231214,101700,88590025,3230,3230,3230,3230,0
20231214,101600,88590025,3230,3230,3230,3230,0
20231214,101500,88590025,3230,3215,3230,3215,11
20231214,101400,88554510,3230,3230,3230,3230,0
20231214,101300,88554510,3230,3230,3230,3230,511
20231214,101200,86903980,3225,3225,3225,3225,758
20231214,101100,84459430,3220,3215,3220,3215,620
20231214,101000,82464630,3215,3225,3225,3215,252
20231214,100900,81653150,3230,3230,3230,3230,0
20231214,100800,81653150,3230,3230,3230,3230,0
20231214,100700,81653150,3230,3230,3230,3230,0
20231214,100600,81653150,3230,3230,3230,3230,0
20231214,100500,81653150,3230,3230,3230,3230,0
20231214,100400,81653150,3230,3220,3230,3220,44
20231214,100300,81511360,3230,3230,3230,3230,0
20231214,100200,81511360,3230,3230,3230,3230,0
20231214,100100,81511360,3230,3230,3230,3230,13
20231214,100000,81469370,3215,3220,3220,3215,1233
20231214,095900,77501775,3220,3230,3230,3220,5300
20231214,095800,60427285,3235,3235,3235,3235,11
20231214,095700,60391700,3225,3225,3225,3225,200
20231214,095600,59746700,3235,3235,3235,3235,0
20231214,095500,59746700,3235,3235,3235,3235,0
20231214,095400,59746700,3235,3235,3235,3235,0
20231214,095300,59746700,3235,3235,3235,3235,0
20231214,095200,59746700,3235,3235,3235,3235,500
20231214,095100,58129200,3235,3235,3235,3235,1654
20231214,095000,52778510,3235,3235,3235,3235,0
20231214,094900,52778510,3235,3235,3235,3235,0
20231214,094800,52778510,3235,3235,3235,3235,0
20231214,094700,52778510,3235,3235,3235,3235,0
20231214,094600,52778510,3235,3220,3235,3220,40
20231214,094500,52649560,3235,3235,3235,3235,0
20231214,094400,52649560,3235,3235,3235,3235,760
20231214,094300,50190960,3235,3235,3235,3235,2
20231214,094200,50184490,3235,3235,3235,3235,0
20231214,094100,50184490,3235,3235,3235,3235,0
20231214,094000,50184490,3235,3235,3235,3235,0
20231214,093900,50184490,3235,3220,3235,3220,14
20231214,093800,50139215,3235,3235,3235,3235,5
20231214,093700,50123040,3215,3215,3215,3215,0
20231214,093600,50123040,3215,3215,3215,3215,0
20231214,093500,50123040,3215,3230,3235,3215,772
20231214,093400,47636465,3235,3235,3235,3235,0
20231214,093300,47636465,3235,3235,3235,3235,0
20231214,093200,47636465,3235,3235,3235,3235,100
20231214,093100,47312965,3235,3235,3235,3235,0
20231214,093000,47312965,3235,3235,3235,3235,0
20231214,092900,47312965,3235,3235,3235,3235,14
20231214,092800,47267675,3220,3220,3220,3220,20
20231214,092700,47203275,3220,3220,3220,3220,4
20231214,092600,47190395,3220,3220,3220,3220,1
20231214,092500,47187175,3235,3235,3235,3235,13
20231214,092400,47145120,3225,3240,3240,3225,1687
20231214,092300,41688670,3250,3250,3250,3250,100
20231214,092200,41363670,3250,3250,3250,3250,0
20231214,092100,41363670,3250,3250,3250,3250,0
20231214,092000,41363670,3250,3250,3250,3250,0
20231214,091900,41363670,3250,3250,3250,3250,0
20231214,091800,41363670,3250,3250,3250,3250,0
20231214,091700,41363670,3250,3245,3250,3245,500
20231214,091600,39738685,3250,3250,3250,3250,0
20231214,091500,39738685,3250,3250,3250,3250,75
20231214,091400,39494935,3250,3250,3250,3250,1
20231214,091300,39491685,3250,3240,3250,3240,321
20231214,091200,38451505,3240,3240,3240,3240,0
20231214,091100,38451505,3240,3250,3255,3240,2704
20231214,091000,29682135,3260,3260,3260,3260,0
20231214,090900,29682135,3260,3260,3260,3260,0
20231214,090800,29682135,3260,3260,3260,3260,0
20231214,090700,29682135,3260,3260,3260,3260,0
20231214,090600,29682135,3260,3260,3260,3260,0
20231214,090500,29682135,3260,3260,3260,3260,11
20231214,090400,29646275,3245,3245,3245,3245,4317
20231214,090300,15637610,3245,3245,3245,3240,613
20231214,090200,13648865,3245,3245,3245,3245,0
20231214,090100,13648865,3245,3260,3260,3245,343
20231214,090000,12535185,3260,3240,3260,3240,3857