stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193100,232048755,3235,3235,3235,3235,3888
20231215,193000,232048755,3235,3235,3235,3235,0
20231215,192900,232048755,3235,3235,3235,3235,0
20231215,192800,232048755,3235,3235,3235,3235,0
20231215,192700,232048755,3235,3235,3235,3235,0
20231215,192600,232048755,3235,3235,3235,3235,0
20231215,192500,232048755,3235,3235,3235,3235,0
20231215,192400,232048755,3235,3235,3235,3235,0
20231215,192300,232048755,3235,3235,3235,3235,0
20231215,192200,232048755,3235,3235,3235,3235,0
20231215,192100,232048755,3235,3235,3235,3235,0
20231215,192000,232048755,3235,3235,3235,3235,0
20231215,191900,232048755,3235,3235,3235,3235,0
20231215,191800,232048755,3235,3235,3235,3235,0
20231215,191700,232048755,3235,3235,3235,3235,0
20231215,191600,232048755,3235,3235,3235,3235,0
20231215,191500,232048755,3235,3235,3235,3235,0
20231215,191400,232048755,3235,3235,3235,3235,0
20231215,191300,232048755,3235,3235,3235,3235,0
20231215,191200,232048755,3235,3235,3235,3235,0
20231215,191100,232048755,3235,3235,3235,3235,0
20231215,191000,232048755,3235,3235,3235,3235,0
20231215,190900,232048755,3235,3235,3235,3235,0
20231215,190800,232048755,3235,3235,3235,3235,0
20231215,190700,232048755,3235,3235,3235,3235,0
20231215,190600,232048755,3235,3235,3235,3235,0
20231215,190500,232048755,3235,3235,3235,3235,0
20231215,190400,232048755,3235,3235,3235,3235,0
20231215,190300,232048755,3235,3235,3235,3235,0
20231215,190200,232048755,3235,3235,3235,3235,0
20231215,190100,232048755,3235,3235,3235,3235,3888
20231215,190000,232048755,3235,3235,3235,3235,0
20231215,185900,232048755,3235,3235,3235,3235,0
20231215,185800,232048755,3235,3235,3235,3235,0
20231215,185700,232048755,3235,3235,3235,3235,0
20231215,185600,232048755,3235,3235,3235,3235,0
20231215,185500,232048755,3235,3235,3235,3235,0
20231215,185400,232048755,3235,3235,3235,3235,0
20231215,185300,232048755,3235,3235,3235,3235,0
20231215,185200,232048755,3235,3235,3235,3235,0
20231215,185100,232048755,3235,3235,3235,3235,0
20231215,185000,232048755,3235,3235,3235,3235,0
20231215,184900,232048755,3235,3235,3235,3235,0
20231215,184800,232048755,3235,3235,3235,3235,0
20231215,184700,232048755,3235,3235,3235,3235,0
20231215,184600,232048755,3235,3235,3235,3235,0
20231215,184500,232048755,3235,3235,3235,3235,0
20231215,184400,232048755,3235,3235,3235,3235,0
20231215,184300,232048755,3235,3235,3235,3235,0
20231215,184200,232048755,3235,3235,3235,3235,0
20231215,184100,232048755,3235,3235,3235,3235,0
20231215,184000,232048755,3235,3235,3235,3235,0
20231215,183900,232048755,3235,3235,3235,3235,0
20231215,183800,232048755,3235,3235,3235,3235,0
20231215,183700,232048755,3235,3235,3235,3235,0
20231215,183600,232048755,3235,3235,3235,3235,0
20231215,183500,232048755,3235,3235,3235,3235,0
20231215,183400,232048755,3235,3235,3235,3235,0
20231215,183300,232048755,3235,3235,3235,3235,0
20231215,183200,232048755,3235,3235,3235,3235,0
20231215,183100,232048755,3235,3235,3235,3235,3888
20231215,183000,232048755,3235,3235,3235,3235,0
20231215,182900,232048755,3235,3235,3235,3235,0
20231215,182800,232048755,3235,3235,3235,3235,0
20231215,182700,232048755,3235,3235,3235,3235,0
20231215,182600,232048755,3235,3235,3235,3235,0
20231215,182500,232048755,3235,3235,3235,3235,0
20231215,182400,232048755,3235,3235,3235,3235,0
20231215,182300,232048755,3235,3235,3235,3235,0
20231215,182200,232048755,3235,3235,3235,3235,0
20231215,182100,232048755,3235,3235,3235,3235,0
20231215,182000,232048755,3235,3235,3235,3235,0
20231215,181900,232048755,3235,3235,3235,3235,0
20231215,181800,232048755,3235,3235,3235,3235,0
20231215,181700,232048755,3235,3235,3235,3235,0
20231215,181600,232048755,3235,3235,3235,3235,0
20231215,181500,232048755,3235,3235,3235,3235,0
20231215,181400,232048755,3235,3235,3235,3235,0
20231215,181300,232048755,3235,3235,3235,3235,0
20231215,181200,232048755,3235,3235,3235,3235,0
20231215,181100,232048755,3235,3235,3235,3235,0
20231215,181000,232048755,3235,3235,3235,3235,0
20231215,180900,232048755,3235,3235,3235,3235,0
20231215,180800,232048755,3235,3235,3235,3235,0
20231215,180700,232048755,3235,3235,3235,3235,0
20231215,180600,232048755,3235,3235,3235,3235,0
20231215,180500,232048755,3235,3235,3235,3235,0
20231215,180400,232048755,3235,3235,3235,3235,0
20231215,180300,232048755,3235,3235,3235,3235,0
20231215,180200,232048755,3235,3235,3235,3235,0
20231215,180100,232048755,3235,3235,3235,3235,3888
20231215,180000,232048755,3235,3235,3235,3235,0
20231215,175900,232048755,3235,3235,3235,3235,0
20231215,175800,232048755,3235,3235,3235,3235,0
20231215,175700,232048755,3235,3235,3235,3235,0
20231215,175600,232048755,3235,3235,3235,3235,0
20231215,175500,232048755,3235,3235,3235,3235,0
20231215,175400,232048755,3235,3235,3235,3235,0
20231215,175300,232048755,3235,3235,3235,3235,0
20231215,175200,232048755,3235,3235,3235,3235,0
20231215,175100,232048755,3235,3235,3235,3235,0
20231215,175000,232048755,3235,3235,3235,3235,0
20231215,174900,232048755,3235,3235,3235,3235,0
20231215,174800,232048755,3235,3235,3235,3235,0
20231215,174700,232048755,3235,3235,3235,3235,0
20231215,174600,232048755,3235,3235,3235,3235,0
20231215,174500,232048755,3235,3235,3235,3235,0
20231215,174400,232048755,3235,3235,3235,3235,0
20231215,174300,232048755,3235,3235,3235,3235,0
20231215,174200,232048755,3235,3235,3235,3235,0
20231215,174100,232048755,3235,3235,3235,3235,0
20231215,174000,232048755,3235,3235,3235,3235,0
20231215,173900,232048755,3235,3235,3235,3235,0
20231215,173800,232048755,3235,3235,3235,3235,0
20231215,173700,232048755,3235,3235,3235,3235,0
20231215,173600,232048755,3235,3235,3235,3235,0
20231215,173500,232048755,3235,3235,3235,3235,0
20231215,173400,232048755,3235,3235,3235,3235,0
20231215,173300,232048755,3235,3235,3235,3235,0
20231215,173200,232048755,3235,3235,3235,3235,0
20231215,173100,232048755,3235,3235,3235,3235,3888
20231215,173000,232048755,3235,3235,3235,3235,0
20231215,172900,232048755,3235,3235,3235,3235,0
20231215,172800,232048755,3235,3235,3235,3235,0
20231215,172700,232048755,3235,3235,3235,3235,0
20231215,172600,232048755,3235,3235,3235,3235,0
20231215,172500,232048755,3235,3235,3235,3235,0
20231215,172400,232048755,3235,3235,3235,3235,0
20231215,172300,232048755,3235,3235,3235,3235,0
20231215,172200,232048755,3235,3235,3235,3235,0
20231215,172100,232048755,3235,3235,3235,3235,0
20231215,172000,232048755,3235,3235,3235,3235,0
20231215,171900,232048755,3235,3235,3235,3235,0
20231215,171800,232048755,3235,3235,3235,3235,0
20231215,171700,232048755,3235,3235,3235,3235,0
20231215,171600,232048755,3235,3235,3235,3235,0
20231215,171500,232048755,3235,3235,3235,3235,0
20231215,171400,232048755,3235,3235,3235,3235,0
20231215,171300,232048755,3235,3235,3235,3235,0
20231215,171200,232048755,3235,3235,3235,3235,0
20231215,171100,232048755,3235,3235,3235,3235,0
20231215,171000,232048755,3235,3235,3235,3235,0
20231215,170900,232048755,3235,3235,3235,3235,0
20231215,170800,232048755,3235,3235,3235,3235,0
20231215,170700,232048755,3235,3235,3235,3235,0
20231215,170600,232048755,3235,3235,3235,3235,0
20231215,170500,232048755,3235,3235,3235,3235,0
20231215,170400,232048755,3235,3235,3235,3235,0
20231215,170300,232048755,3235,3235,3235,3235,0
20231215,170200,232048755,3235,3235,3235,3235,0
20231215,170100,232048755,3235,3235,3235,3235,3888
20231215,170000,232048755,3235,3235,3235,3235,0
20231215,165900,232048755,3235,3235,3235,3235,0
20231215,165800,232048755,3235,3235,3235,3235,0
20231215,165700,232048755,3235,3235,3235,3235,0
20231215,165600,232048755,3235,3235,3235,3235,0
20231215,165500,232048755,3235,3235,3235,3235,0
20231215,165400,232048755,3235,3235,3235,3235,0
20231215,165300,232048755,3235,3235,3235,3235,0
20231215,165200,232048755,3235,3235,3235,3235,0
20231215,165100,232048755,3235,3235,3235,3235,0
20231215,165000,232048755,3235,3235,3235,3235,0
20231215,164900,232048755,3235,3235,3235,3235,0
20231215,164800,232048755,3235,3235,3235,3235,0
20231215,164700,232048755,3235,3235,3235,3235,0
20231215,164600,232048755,3235,3235,3235,3235,0
20231215,164500,232048755,3235,3235,3235,3235,0
20231215,164400,232048755,3235,3235,3235,3235,0
20231215,164300,232048755,3235,3235,3235,3235,0
20231215,164200,232048755,3235,3235,3235,3235,0
20231215,164100,232048755,3235,3235,3235,3235,0
20231215,164000,232048755,3235,3235,3235,3235,0
20231215,163900,232048755,3235,3235,3235,3235,0
20231215,163800,232048755,3235,3235,3235,3235,0
20231215,163700,232048755,3235,3235,3235,3235,0
20231215,163600,232048755,3235,3235,3235,3235,0
20231215,163500,232048755,3235,3235,3235,3235,0
20231215,163400,232048755,3235,3235,3235,3235,0
20231215,163300,232048755,3235,3235,3235,3235,0
20231215,163200,232048755,3235,3235,3235,3235,0
20231215,163100,232048755,3235,3235,3235,3235,3888
20231215,163000,232048755,3235,3235,3235,3235,0
20231215,162900,232048755,3235,3235,3235,3235,0
20231215,162800,232048755,3235,3235,3235,3235,0
20231215,162700,232048755,3235,3235,3235,3235,0
20231215,162600,232048755,3235,3235,3235,3235,0
20231215,162500,232048755,3235,3235,3235,3235,0
20231215,162400,232048755,3235,3235,3235,3235,0
20231215,162300,232048755,3235,3235,3235,3235,0
20231215,162200,232048755,3235,3235,3235,3235,0
20231215,162100,232048755,3235,3235,3235,3235,0
20231215,162000,232048755,3235,3235,3235,3235,0
20231215,161900,232048755,3235,3235,3235,3235,0
20231215,161800,232048755,3235,3235,3235,3235,0
20231215,161700,232048755,3235,3235,3235,3235,0
20231215,161600,232048755,3235,3235,3235,3235,0
20231215,161500,232048755,3235,3235,3235,3235,0
20231215,161400,232048755,3235,3235,3235,3235,0
20231215,161300,232048755,3235,3235,3235,3235,0
20231215,161200,232048755,3235,3235,3235,3235,0
20231215,161100,232048755,3235,3235,3235,3235,0
20231215,161000,232048755,3235,3235,3235,3235,0
20231215,160900,232048755,3235,3235,3235,3235,0
20231215,160800,232048755,3235,3235,3235,3235,0
20231215,160700,232048755,3235,3235,3235,3235,0
20231215,160600,232048755,3235,3235,3235,3235,0
20231215,160500,232048755,3235,3235,3235,3235,0
20231215,160400,232048755,3235,3235,3235,3235,0
20231215,160300,232048755,3235,3235,3235,3235,0
20231215,160200,232048755,3235,3235,3235,3235,0
20231215,160100,232048755,3235,3235,3235,3235,3888
20231215,160000,232048755,3235,3235,3235,3235,0
20231215,155900,232048755,3235,3235,3235,3235,0
20231215,155800,232048755,3235,3235,3235,3235,0
20231215,155700,232048755,3235,3235,3235,3235,0
20231215,155600,232048755,3235,3235,3235,3235,0
20231215,155500,232048755,3235,3235,3235,3235,0
20231215,155400,232048755,3235,3235,3235,3235,0
20231215,155300,232048755,3235,3235,3235,3235,0
20231215,155200,232048755,3235,3235,3235,3235,0
20231215,155100,232048755,3235,3235,3235,3235,0
20231215,155000,232048755,3235,3235,3235,3235,0
20231215,154900,232048755,3235,3235,3235,3235,0
20231215,154800,232048755,3235,3235,3235,3235,0
20231215,154700,232048755,3235,3235,3235,3235,0
20231215,154600,232048755,3235,3235,3235,3235,0
20231215,154500,232048755,3235,3235,3235,3235,0
20231215,154400,232048755,3235,3235,3235,3235,0
20231215,154300,232048755,3235,3235,3235,3235,0
20231215,154200,232048755,3235,3235,3235,3235,0
20231215,154100,232048755,3235,3235,3235,3235,0
20231215,154000,232048755,3235,3235,3235,3235,0
20231215,153900,232048755,3235,3235,3235,3235,0
20231215,153800,232048755,3235,3235,3235,3235,0
20231215,153700,232048755,3235,3235,3235,3235,0
20231215,153600,232048755,3235,3235,3235,3235,0
20231215,153500,232048755,3235,3235,3235,3235,0
20231215,153400,232048755,3235,3235,3235,3235,0
20231215,153300,232048755,3235,3235,3235,3235,0
20231215,153200,232048755,3235,3235,3235,3235,0
20231215,153100,232048755,3235,3235,3235,3235,3888
20231215,153000,232048755,3235,3235,3235,3235,3888
20231215,152900,219471075,3235,3235,3235,3235,0
20231215,152800,219471075,3235,3235,3235,3235,0
20231215,152700,219471075,3235,3235,3235,3235,0
20231215,152600,219471075,3235,3235,3235,3235,0
20231215,152500,219471075,3235,3235,3235,3235,0
20231215,152400,219471075,3235,3235,3235,3235,0
20231215,152300,219471075,3235,3235,3235,3235,0
20231215,152200,219471075,3235,3235,3235,3235,0
20231215,152100,219471075,3235,3235,3235,3235,0
20231215,152000,219471075,3235,3235,3235,3235,0
20231215,151900,219471075,3235,3235,3235,3225,152
20231215,151800,218980355,3225,3225,3225,3225,47
20231215,151700,218828780,3235,3225,3235,3225,13
20231215,151600,218786755,3235,3225,3235,3225,69
20231215,151500,218564110,3225,3230,3230,3225,2
20231215,151400,218557655,3230,3230,3230,3230,256
20231215,151300,217730775,3235,3235,3235,3235,0
20231215,151200,217730775,3235,3235,3235,3235,10
20231215,151100,217698425,3230,3235,3235,3230,12
20231215,151000,217659610,3225,3230,3230,3225,113
20231215,150900,217295175,3235,3235,3235,3235,11
20231215,150800,217259590,3225,3230,3230,3225,1101
20231215,150700,213703860,3230,3230,3230,3230,0
20231215,150600,213703860,3230,3230,3230,3230,0
20231215,150500,213703860,3230,3235,3235,3230,72
20231215,150400,213471295,3230,3230,3230,3230,1
20231215,150300,213468065,3230,3230,3230,3230,1
20231215,150200,213464835,3230,3235,3235,3230,2
20231215,150100,213458370,3230,3230,3235,3230,302
20231215,150000,212481410,3235,3230,3235,3230,132
20231215,145900,212055045,3235,3230,3235,3225,2831
20231215,145800,202915910,3230,3230,3230,3230,0
20231215,145700,202915910,3230,3230,3230,3230,0
20231215,145600,202915910,3230,3225,3230,3225,140
20231215,145500,202464360,3225,3220,3225,3220,870
20231215,145400,199662900,3220,3220,3220,3220,0
20231215,145300,199662900,3220,3220,3220,3220,0
20231215,145200,199662900,3220,3220,3220,3220,0
20231215,145100,199662900,3220,3220,3220,3220,30
20231215,145000,199566300,3220,3220,3220,3220,1
20231215,144900,199563080,3210,3210,3210,3210,751
20231215,144800,197152370,3210,3215,3215,3210,405
20231215,144700,195850325,3220,3220,3220,3220,0
20231215,144600,195850325,3220,3220,3220,3220,0
20231215,144500,195850325,3220,3220,3220,3220,0
20231215,144400,195850325,3220,3220,3220,3220,0
20231215,144300,195850325,3220,3220,3220,3220,1
20231215,144200,195847105,3215,3215,3215,3215,0
20231215,144100,195847105,3215,3215,3215,3215,0
20231215,144000,195847105,3215,3215,3215,3215,0
20231215,143900,195847105,3215,3220,3220,3215,114
20231215,143800,195480045,3220,3220,3220,3220,27
20231215,143700,195393105,3225,3225,3225,3225,0
20231215,143600,195393105,3225,3225,3225,3225,0
20231215,143500,195393105,3225,3225,3225,3225,0
20231215,143400,195393105,3225,3225,3225,3225,0
20231215,143300,195393105,3225,3225,3225,3225,1
20231215,143200,195389880,3215,3215,3215,3215,0
20231215,143100,195389880,3215,3215,3215,3215,0
20231215,143000,195389880,3215,3215,3215,3215,157
20231215,142900,194885125,3225,3225,3225,3225,0
20231215,142800,194885125,3225,3225,3225,3225,0
20231215,142700,194885125,3225,3225,3225,3225,0
20231215,142600,194885125,3225,3225,3225,3225,1
20231215,142500,194881900,3225,3225,3225,3225,0
20231215,142400,194881900,3225,3225,3225,3225,3
20231215,142300,194872225,3225,3225,3225,3225,149
20231215,142200,194391700,3225,3225,3225,3225,500
20231215,142100,192779200,3225,3225,3225,3225,0
20231215,142000,192779200,3225,3225,3225,3225,17
20231215,141900,192724375,3230,3230,3230,3230,0
20231215,141800,192724375,3230,3230,3230,3230,20
20231215,141700,192659775,3230,3225,3230,3225,30
20231215,141600,192562970,3225,3225,3225,3225,485
20231215,141500,190998845,3225,3225,3225,3225,0
20231215,141400,190998845,3225,3225,3225,3225,0
20231215,141300,190998845,3225,3225,3225,3225,0
20231215,141200,190998845,3225,3225,3225,3225,0
20231215,141100,190998845,3225,3225,3225,3225,0
20231215,141000,190998845,3225,3225,3225,3225,10
20231215,140900,190966595,3220,3220,3220,3220,1
20231215,140800,190963375,3225,3225,3225,3225,0
20231215,140700,190963375,3225,3225,3225,3225,11
20231215,140600,190927900,3220,3220,3220,3220,1979
20231215,140500,184555520,3220,3220,3220,3220,0
20231215,140400,184555520,3220,3220,3220,3220,0
20231215,140300,184555520,3220,3220,3220,3220,0
20231215,140200,184555520,3220,3220,3220,3220,0
20231215,140100,184555520,3220,3220,3220,3220,0
20231215,140000,184555520,3220,3220,3220,3220,0
20231215,135900,184555520,3220,3220,3220,3220,0
20231215,135800,184555520,3220,3220,3220,3220,3
20231215,135700,184545860,3220,3220,3220,3220,0
20231215,135600,184545860,3220,3220,3220,3220,0
20231215,135500,184545860,3220,3220,3220,3220,0
20231215,135400,184545860,3220,3220,3220,3220,10
20231215,135300,184513660,3215,3215,3215,3215,0
20231215,135200,184513660,3215,3215,3215,3215,4
20231215,135100,184500800,3220,3220,3220,3220,0
20231215,135000,184500800,3220,3220,3220,3220,0
20231215,134900,184500800,3220,3220,3220,3220,0
20231215,134800,184500800,3220,3220,3220,3220,0
20231215,134700,184500800,3220,3220,3220,3220,0
20231215,134600,184500800,3220,3220,3220,3220,0
20231215,134500,184500800,3220,3220,3220,3220,12
20231215,134400,184462160,3210,3210,3210,3210,254
20231215,134300,183646820,3220,3220,3220,3220,0
20231215,134200,183646820,3220,3220,3220,3220,0
20231215,134100,183646820,3220,3220,3220,3220,0
20231215,134000,183646820,3220,3220,3220,3220,0
20231215,133900,183646820,3220,3220,3220,3220,0
20231215,133800,183646820,3220,3220,3220,3220,0
20231215,133700,183646820,3220,3220,3220,3220,85
20231215,133600,183373120,3220,3220,3220,3220,0
20231215,133500,183373120,3220,3220,3220,3220,0
20231215,133400,183373120,3220,3220,3220,3220,3
20231215,133300,183363460,3220,3220,3220,3220,0
20231215,133200,183363460,3220,3220,3220,3220,0
20231215,133100,183363460,3220,3210,3220,3210,3
20231215,133000,183353820,3210,3210,3210,3210,0
20231215,132900,183353820,3210,3210,3210,3210,200
20231215,132800,182711820,3220,3220,3220,3220,0
20231215,132700,182711820,3220,3220,3220,3220,0
20231215,132600,182711820,3220,3220,3220,3220,0
20231215,132500,182711820,3220,3220,3220,3220,1
20231215,132400,182708600,3220,3220,3220,3220,0
20231215,132300,182708600,3220,3220,3220,3220,2
20231215,132200,182702160,3210,3210,3210,3210,21
20231215,132100,182634750,3220,3220,3220,3220,0
20231215,132000,182634750,3220,3220,3220,3220,0
20231215,131900,182634750,3220,3220,3220,3220,0
20231215,131800,182634750,3220,3220,3220,3220,0
20231215,131700,182634750,3220,3215,3220,3215,227
20231215,131600,181904895,3215,3215,3215,3215,1296
20231215,131500,177738255,3220,3220,3220,3220,0
20231215,131400,177738255,3220,3220,3220,3220,0
20231215,131300,177738255,3220,3220,3220,3220,0
20231215,131200,177738255,3220,3220,3220,3220,0
20231215,131100,177738255,3220,3220,3220,3220,0
20231215,131000,177738255,3220,3220,3220,3220,0
20231215,130900,177738255,3220,3220,3220,3220,0
20231215,130800,177738255,3220,3220,3220,3220,11
20231215,130700,177702835,3215,3215,3215,3215,30
20231215,130600,177606385,3215,3215,3215,3215,0
20231215,130500,177606385,3215,3215,3215,3215,0
20231215,130400,177606385,3215,3215,3215,3215,0
20231215,130300,177606385,3215,3215,3215,3215,0
20231215,130200,177606385,3215,3215,3215,3215,0
20231215,130100,177606385,3215,3215,3215,3215,0
20231215,130000,177606385,3215,3215,3215,3215,0
20231215,125900,177606385,3215,3215,3215,3215,0
20231215,125800,177606385,3215,3215,3215,3215,0
20231215,125700,177606385,3215,3215,3215,3215,746
20231215,125600,175207995,3215,3215,3215,3215,1000
20231215,125500,171992995,3220,3220,3220,3220,29
20231215,125400,171899615,3220,3220,3220,3220,0
20231215,125300,171899615,3220,3220,3220,3220,0
20231215,125200,171899615,3220,3220,3220,3220,0
20231215,125100,171899615,3220,3220,3220,3220,0
20231215,125000,171899615,3220,3220,3220,3220,0
20231215,124900,171899615,3220,3220,3220,3220,0
20231215,124800,171899615,3220,3220,3220,3220,25
20231215,124700,171819115,3225,3225,3225,3225,12
20231215,124600,171780415,3220,3220,3220,3220,0
20231215,124500,171780415,3220,3220,3220,3220,229
20231215,124400,171043035,3220,3220,3220,3220,0
20231215,124300,171043035,3220,3220,3220,3220,0
20231215,124200,171043035,3220,3220,3220,3220,319
20231215,124100,170015855,3225,3225,3225,3225,0
20231215,124000,170015855,3225,3225,3225,3225,0
20231215,123900,170015855,3225,3225,3225,3225,0
20231215,123800,170015855,3225,3225,3225,3225,0
20231215,123700,170015855,3225,3225,3225,3225,0
20231215,123600,170015855,3225,3225,3225,3225,0
20231215,123500,170015855,3225,3225,3225,3225,0
20231215,123400,170015855,3225,3225,3225,3225,10
20231215,123300,169983605,3220,3220,3220,3220,0
20231215,123200,169983605,3220,3220,3220,3220,100
20231215,123100,169661605,3225,3225,3225,3225,0
20231215,123000,169661605,3225,3225,3225,3225,115
20231215,122900,169290730,3225,3225,3225,3225,10
20231215,122800,169258480,3225,3225,3225,3225,25
20231215,122700,169177855,3225,3225,3225,3225,0
20231215,122600,169177855,3225,3225,3225,3225,0
20231215,122500,169177855,3225,3225,3225,3225,18
20231215,122400,169119805,3235,3235,3235,3235,0
20231215,122300,169119805,3235,3235,3235,3235,0
20231215,122200,169119805,3235,3235,3235,3235,0
20231215,122100,169119805,3235,3235,3235,3235,0
20231215,122000,169119805,3235,3235,3235,3235,0
20231215,121900,169119805,3235,3235,3235,3235,0
20231215,121800,169119805,3235,3235,3235,3235,6
20231215,121700,169100395,3235,3235,3235,3235,0
20231215,121600,169100395,3235,3235,3235,3235,0
20231215,121500,169100395,3235,3230,3235,3225,11
20231215,121400,169064905,3235,3235,3235,3235,25
20231215,121300,168984030,3235,3235,3235,3235,0
20231215,121200,168984030,3235,3235,3235,3235,0
20231215,121100,168984030,3235,3240,3240,3235,11
20231215,121000,168948395,3240,3240,3240,3240,2
20231215,120900,168941915,3230,3230,3230,3230,0
20231215,120800,168941915,3230,3230,3230,3230,1000
20231215,120700,165711915,3240,3235,3240,3235,11
20231215,120600,165676280,3240,3240,3240,3240,0
20231215,120500,165676280,3240,3240,3240,3240,0
20231215,120400,165676280,3240,3240,3240,3240,0
20231215,120300,165676280,3240,3240,3240,3240,0
20231215,120200,165676280,3240,3240,3240,3240,0
20231215,120100,165676280,3240,3240,3240,3240,0
20231215,120000,165676280,3240,3240,3240,3240,0
20231215,115900,165676280,3240,3240,3240,3240,0
20231215,115800,165676280,3240,3240,3240,3240,1
20231215,115700,165673040,3240,3240,3240,3240,0
20231215,115600,165673040,3240,3240,3240,3240,1
20231215,115500,165669800,3235,3230,3235,3230,431
20231215,115400,164275830,3230,3230,3230,3230,18
20231215,115300,164217690,3240,3240,3240,3240,0
20231215,115200,164217690,3240,3240,3240,3240,0
20231215,115100,164217690,3240,3240,3240,3240,10
20231215,115000,164185290,3235,3235,3235,3235,0
20231215,114900,164185290,3235,3235,3235,3235,933
20231215,114800,161167035,3240,3240,3240,3240,5
20231215,114700,161150835,3240,3240,3240,3240,11
20231215,114600,161115195,3235,3235,3235,3235,0
20231215,114500,161115195,3235,3235,3235,3235,40
20231215,114400,160985795,3240,3240,3240,3240,0
20231215,114300,160985795,3240,3240,3240,3240,154
20231215,114200,160486835,3240,3240,3240,3240,0
20231215,114100,160486835,3240,3225,3240,3225,200
20231215,114000,159841670,3230,3235,3240,3225,1742
20231215,113900,154207015,3235,3230,3235,3230,50
20231215,113800,154045415,3235,3220,3235,3220,21
20231215,113700,153977665,3225,3235,3235,3225,119
20231215,113600,153593860,3235,3235,3235,3235,1
20231215,113500,153590625,3235,3235,3235,3235,0
20231215,113400,153590625,3235,3235,3235,3235,10
20231215,113300,153558275,3220,3235,3235,3220,88
20231215,113200,153274700,3225,3225,3225,3225,2
20231215,113100,153268250,3235,3235,3235,3235,0
20231215,113000,153268250,3235,3230,3235,3230,19
20231215,112900,153206830,3220,3220,3220,3220,0
20231215,112800,153206830,3220,3220,3220,3220,670
20231215,112700,151049430,3230,3230,3230,3230,9
20231215,112600,151020360,3235,3235,3235,3235,118
20231215,112500,150638630,3235,3240,3240,3235,236
20231215,112400,149874135,3235,3230,3235,3230,3197
20231215,112300,139540530,3230,3230,3230,3230,9
20231215,112200,139511460,3220,3210,3220,3210,514
20231215,112100,137856400,3215,3215,3215,3215,0
20231215,112000,137856400,3215,3215,3215,3215,0
20231215,111900,137856400,3215,3215,3215,3215,90
20231215,111800,137567050,3210,3210,3210,3210,0
20231215,111700,137567050,3210,3210,3210,3210,0
20231215,111600,137567050,3210,3215,3215,3210,6
20231215,111500,137547765,3215,3215,3215,3215,0
20231215,111400,137547765,3215,3215,3215,3215,0
20231215,111300,137547765,3215,3215,3215,3215,0
20231215,111200,137547765,3215,3215,3215,3215,0
20231215,111100,137547765,3215,3215,3215,3215,0
20231215,111000,137547765,3215,3215,3215,3215,0
20231215,110900,137547765,3215,3215,3215,3215,1
20231215,110800,137544550,3215,3215,3215,3215,0
20231215,110700,137544550,3215,3215,3215,3215,0
20231215,110600,137544550,3215,3215,3215,3215,0
20231215,110500,137544550,3215,3200,3215,3200,215
20231215,110400,136854900,3215,3215,3215,3215,0
20231215,110300,136854900,3215,3215,3215,3215,0
20231215,110200,136854900,3215,3215,3215,3215,0
20231215,110100,136854900,3215,3215,3215,3215,0
20231215,110000,136854900,3215,3215,3215,3215,0
20231215,105900,136854900,3215,3215,3215,3215,0
20231215,105800,136854900,3215,3215,3215,3215,0
20231215,105700,136854900,3215,3215,3215,3215,11
20231215,105600,136819535,3200,3200,3200,3200,454
20231215,105500,135366735,3215,3215,3215,3215,0
20231215,105400,135366735,3215,3215,3215,3215,10
20231215,105300,135334585,3215,3215,3215,3215,0
20231215,105200,135334585,3215,3215,3215,3215,0
20231215,105100,135334585,3215,3215,3215,3215,0
20231215,105000,135334585,3215,3215,3215,3215,0
20231215,104900,135334585,3215,3195,3215,3195,191
20231215,104800,134724140,3220,3220,3220,3220,0
20231215,104700,134724140,3220,3220,3220,3220,0
20231215,104600,134724140,3220,3220,3220,3220,0
20231215,104500,134724140,3220,3220,3220,3220,0
20231215,104400,134724140,3220,3220,3220,3220,0
20231215,104300,134724140,3220,3220,3220,3220,0
20231215,104200,134724140,3220,3220,3220,3220,0
20231215,104100,134724140,3220,3220,3220,3220,0
20231215,104000,134724140,3220,3220,3220,3220,0
20231215,103900,134724140,3220,3220,3220,3220,2
20231215,103800,134717700,3220,3220,3220,3220,0
20231215,103700,134717700,3220,3200,3220,3195,3403
20231215,103600,123842970,3220,3220,3220,3220,0
20231215,103500,123842970,3220,3220,3220,3220,0
20231215,103400,123842970,3220,3220,3220,3220,0
20231215,103300,123842970,3220,3220,3220,3220,0
20231215,103200,123842970,3220,3220,3220,3220,0
20231215,103100,123842970,3220,3220,3220,3220,0
20231215,103000,123842970,3220,3220,3220,3220,0
20231215,102900,123842970,3220,3220,3220,3220,656
20231215,102800,121730650,3220,3220,3220,3220,0
20231215,102700,121730650,3220,3220,3220,3220,2
20231215,102600,121724210,3220,3220,3220,3220,0
20231215,102500,121724210,3220,3220,3220,3220,34
20231215,102400,121614730,3220,3220,3220,3220,0
20231215,102300,121614730,3220,3220,3220,3220,0
20231215,102200,121614730,3220,3215,3220,3215,2395
20231215,102100,113909440,3215,3215,3215,3215,10
20231215,102000,113877290,3210,3210,3210,3210,0
20231215,101900,113877290,3210,3205,3210,3205,516
20231215,101800,112221185,3205,3205,3205,3205,5
20231215,101700,112205160,3215,3215,3215,3215,0
20231215,101600,112205160,3215,3215,3215,3215,0
20231215,101500,112205160,3215,3215,3215,3215,2
20231215,101400,112198730,3215,3215,3215,3215,0
20231215,101300,112198730,3215,3215,3215,3215,0
20231215,101200,112198730,3215,3210,3215,3210,901
20231215,101100,109302495,3210,3210,3210,3210,0
20231215,101000,109302495,3210,3210,3210,3210,0
20231215,100900,109302495,3210,3210,3210,3210,0
20231215,100800,109302495,3210,3210,3210,3210,0
20231215,100700,109302495,3210,3200,3210,3200,25
20231215,100600,109222375,3210,3210,3210,3210,0
20231215,100500,109222375,3210,3210,3210,3210,0
20231215,100400,109222375,3210,3210,3210,3210,10
20231215,100300,109190275,3195,3195,3195,3195,100
20231215,100200,108870775,3210,3210,3210,3210,0
20231215,100100,108870775,3210,3210,3210,3210,23
20231215,100000,108796945,3210,3210,3210,3210,0
20231215,095900,108796945,3210,3210,3210,3210,0
20231215,095800,108796945,3210,3210,3210,3210,0
20231215,095700,108796945,3210,3210,3210,3210,0
20231215,095600,108796945,3210,3210,3210,3210,0
20231215,095500,108796945,3210,3210,3210,3210,0
20231215,095400,108796945,3210,3210,3210,3210,0
20231215,095300,108796945,3210,3210,3210,3210,0
20231215,095200,108796945,3210,3210,3210,3210,0
20231215,095100,108796945,3210,3210,3210,3210,0
20231215,095000,108796945,3210,3210,3210,3210,0
20231215,094900,108796945,3210,3210,3210,3210,0
20231215,094800,108796945,3210,3195,3210,3195,238
20231215,094700,108036370,3195,3190,3195,3190,512
20231215,094600,106402030,3190,3190,3190,3190,0
20231215,094500,106402030,3190,3190,3190,3190,54
20231215,094400,106229770,3195,3195,3195,3195,0
20231215,094300,106229770,3195,3195,3195,3195,361
20231215,094200,105076375,3205,3205,3205,3205,10
20231215,094100,105044325,3195,3195,3195,3195,100
20231215,094000,104724825,3205,3205,3205,3205,0
20231215,093900,104724825,3205,3205,3205,3205,5
20231215,093800,104708800,3215,3215,3215,3215,0
20231215,093700,104708800,3215,3215,3215,3215,0
20231215,093600,104708800,3215,3215,3215,3215,0
20231215,093500,104708800,3215,3215,3215,3215,1
20231215,093400,104705585,3220,3220,3220,3220,0
20231215,093300,104705585,3220,3220,3220,3220,0
20231215,093200,104705585,3220,3220,3220,3220,0
20231215,093100,104705585,3220,3220,3220,3220,0
20231215,093000,104705585,3220,3220,3220,3220,11
20231215,092900,104670165,3195,3195,3195,3195,300
20231215,092800,103711665,3195,3195,3195,3195,1
20231215,092700,103708470,3220,3220,3220,3220,10
20231215,092600,103676270,3195,3195,3195,3195,75
20231215,092500,103436645,3220,3220,3220,3220,0
20231215,092400,103436645,3220,3195,3220,3195,262
20231215,092300,102599255,3220,3220,3220,3220,300
20231215,092200,101633255,3220,3220,3220,3195,61
20231215,092100,101437795,3220,3195,3220,3195,1510
20231215,092000,96608455,3190,3190,3190,3185,538
20231215,091900,94892240,3190,3190,3190,3190,5
20231215,091800,94876290,3195,3195,3195,3195,0
20231215,091700,94876290,3195,3190,3195,3185,232
20231215,091600,94137240,3195,3195,3195,3195,0
20231215,091500,94137240,3195,3195,3195,3195,0
20231215,091400,94137240,3195,3195,3195,3195,11
20231215,091300,94102095,3195,3195,3195,3195,29
20231215,091200,94009440,3195,3195,3195,3195,0
20231215,091100,94009440,3195,3200,3200,3195,101
20231215,091000,93686740,3195,3200,3200,3195,1363
20231215,090900,89325355,3215,3215,3215,3215,100
20231215,090800,89003855,3220,3220,3220,3220,0
20231215,090700,89003855,3220,3220,3220,3220,11
20231215,090600,88968435,3200,3200,3200,3200,41
20231215,090500,88837235,3195,3200,3200,3195,299
20231215,090400,87881430,3200,3200,3200,3200,1
20231215,090300,87878230,3200,3200,3200,3200,0
20231215,090200,87878230,3200,3205,3205,3200,355
20231215,090100,86741840,3255,3195,3255,3195,12343
20231215,090000,46831390,3205,3200,3205,3180,14656