stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,200100,1036206465,3505,3505,3505,3505,5096
20231207,200000,1036206465,3505,3505,3505,3505,0
20231207,195900,1036206465,3505,3505,3505,3505,0
20231207,195800,1036206465,3505,3505,3505,3505,0
20231207,195700,1036206465,3505,3505,3505,3505,0
20231207,195600,1036206465,3505,3505,3505,3505,0
20231207,195500,1036206465,3505,3505,3505,3505,0
20231207,195400,1036206465,3505,3505,3505,3505,0
20231207,195300,1036206465,3505,3505,3505,3505,0
20231207,195200,1036206465,3505,3505,3505,3505,0
20231207,195100,1036206465,3505,3505,3505,3505,0
20231207,195000,1036206465,3505,3505,3505,3505,0
20231207,194900,1036206465,3505,3505,3505,3505,0
20231207,194800,1036206465,3505,3505,3505,3505,0
20231207,194700,1036206465,3505,3505,3505,3505,0
20231207,194600,1036206465,3505,3505,3505,3505,0
20231207,194500,1036206465,3505,3505,3505,3505,0
20231207,194400,1036206465,3505,3505,3505,3505,0
20231207,194300,1036206465,3505,3505,3505,3505,0
20231207,194200,1036206465,3505,3505,3505,3505,0
20231207,194100,1036206465,3505,3505,3505,3505,0
20231207,194000,1036206465,3505,3505,3505,3505,0
20231207,193900,1036206465,3505,3505,3505,3505,0
20231207,193800,1036206465,3505,3505,3505,3505,0
20231207,193700,1036206465,3505,3505,3505,3505,0
20231207,193600,1036206465,3505,3505,3505,3505,0
20231207,193500,1036206465,3505,3505,3505,3505,0
20231207,193400,1036206465,3505,3505,3505,3505,0
20231207,193300,1036206465,3505,3505,3505,3505,0
20231207,193200,1036206465,3505,3505,3505,3505,0
20231207,193100,1036206465,3505,3505,3505,3505,5096
20231207,193000,1036206465,3505,3505,3505,3505,0
20231207,192900,1036206465,3505,3505,3505,3505,0
20231207,192800,1036206465,3505,3505,3505,3505,0
20231207,192700,1036206465,3505,3505,3505,3505,0
20231207,192600,1036206465,3505,3505,3505,3505,0
20231207,192500,1036206465,3505,3505,3505,3505,0
20231207,192400,1036206465,3505,3505,3505,3505,0
20231207,192300,1036206465,3505,3505,3505,3505,0
20231207,192200,1036206465,3505,3505,3505,3505,0
20231207,192100,1036206465,3505,3505,3505,3505,0
20231207,192000,1036206465,3505,3505,3505,3505,0
20231207,191900,1036206465,3505,3505,3505,3505,0
20231207,191800,1036206465,3505,3505,3505,3505,0
20231207,191700,1036206465,3505,3505,3505,3505,0
20231207,191600,1036206465,3505,3505,3505,3505,0
20231207,191500,1036206465,3505,3505,3505,3505,0
20231207,191400,1036206465,3505,3505,3505,3505,0
20231207,191300,1036206465,3505,3505,3505,3505,0
20231207,191200,1036206465,3505,3505,3505,3505,0
20231207,191100,1036206465,3505,3505,3505,3505,0
20231207,191000,1036206465,3505,3505,3505,3505,0
20231207,190900,1036206465,3505,3505,3505,3505,0
20231207,190800,1036206465,3505,3505,3505,3505,0
20231207,190700,1036206465,3505,3505,3505,3505,0
20231207,190600,1036206465,3505,3505,3505,3505,0
20231207,190500,1036206465,3505,3505,3505,3505,0
20231207,190400,1036206465,3505,3505,3505,3505,0
20231207,190300,1036206465,3505,3505,3505,3505,0
20231207,190200,1036206465,3505,3505,3505,3505,0
20231207,190100,1036206465,3505,3505,3505,3505,5096
20231207,190000,1036206465,3505,3505,3505,3505,0
20231207,185900,1036206465,3505,3505,3505,3505,0
20231207,185800,1036206465,3505,3505,3505,3505,0
20231207,185700,1036206465,3505,3505,3505,3505,0
20231207,185600,1036206465,3505,3505,3505,3505,0
20231207,185500,1036206465,3505,3505,3505,3505,0
20231207,185400,1036206465,3505,3505,3505,3505,0
20231207,185300,1036206465,3505,3505,3505,3505,0
20231207,185200,1036206465,3505,3505,3505,3505,0
20231207,185100,1036206465,3505,3505,3505,3505,0
20231207,185000,1036206465,3505,3505,3505,3505,0
20231207,184900,1036206465,3505,3505,3505,3505,0
20231207,184800,1036206465,3505,3505,3505,3505,0
20231207,184700,1036206465,3505,3505,3505,3505,0
20231207,184600,1036206465,3505,3505,3505,3505,0
20231207,184500,1036206465,3505,3505,3505,3505,0
20231207,184400,1036206465,3505,3505,3505,3505,0
20231207,184300,1036206465,3505,3505,3505,3505,0
20231207,184200,1036206465,3505,3505,3505,3505,0
20231207,184100,1036206465,3505,3505,3505,3505,0
20231207,184000,1036206465,3505,3505,3505,3505,0
20231207,183900,1036206465,3505,3505,3505,3505,0
20231207,183800,1036206465,3505,3505,3505,3505,0
20231207,183700,1036206465,3505,3505,3505,3505,0
20231207,183600,1036206465,3505,3505,3505,3505,0
20231207,183500,1036206465,3505,3505,3505,3505,0
20231207,183400,1036206465,3505,3505,3505,3505,0
20231207,183300,1036206465,3505,3505,3505,3505,0
20231207,183200,1036206465,3505,3505,3505,3505,0
20231207,183100,1036206465,3505,3505,3505,3505,5096
20231207,183000,1036206465,3505,3505,3505,3505,0
20231207,182900,1036206465,3505,3505,3505,3505,0
20231207,182800,1036206465,3505,3505,3505,3505,0
20231207,182700,1036206465,3505,3505,3505,3505,0
20231207,182600,1036206465,3505,3505,3505,3505,0
20231207,182500,1036206465,3505,3505,3505,3505,0
20231207,182400,1036206465,3505,3505,3505,3505,0
20231207,182300,1036206465,3505,3505,3505,3505,0
20231207,182200,1036206465,3505,3505,3505,3505,0
20231207,182100,1036206465,3505,3505,3505,3505,0
20231207,182000,1036206465,3505,3505,3505,3505,0
20231207,181900,1036206465,3505,3505,3505,3505,0
20231207,181800,1036206465,3505,3505,3505,3505,0
20231207,181700,1036206465,3505,3505,3505,3505,0
20231207,181600,1036206465,3505,3505,3505,3505,0
20231207,181500,1036206465,3505,3505,3505,3505,0
20231207,181400,1036206465,3505,3505,3505,3505,0
20231207,181300,1036206465,3505,3505,3505,3505,0
20231207,181200,1036206465,3505,3505,3505,3505,0
20231207,181100,1036206465,3505,3505,3505,3505,0
20231207,181000,1036206465,3505,3505,3505,3505,0
20231207,180900,1036206465,3505,3505,3505,3505,0
20231207,180800,1036206465,3505,3505,3505,3505,0
20231207,180700,1036206465,3505,3505,3505,3505,0
20231207,180600,1036206465,3505,3505,3505,3505,0
20231207,180500,1036206465,3505,3505,3505,3505,0
20231207,180400,1036206465,3505,3505,3505,3505,0
20231207,180300,1036206465,3505,3505,3505,3505,0
20231207,180200,1036206465,3505,3505,3505,3505,0
20231207,180100,1036206465,3505,3505,3505,3505,5096
20231207,180000,1036206465,3505,3505,3505,3505,0
20231207,175900,1036206465,3505,3505,3505,3505,0
20231207,175800,1036206465,3505,3505,3505,3505,0
20231207,175700,1036206465,3505,3505,3505,3505,0
20231207,175600,1036206465,3505,3505,3505,3505,0
20231207,175500,1036206465,3505,3505,3505,3505,0
20231207,175400,1036206465,3505,3505,3505,3505,0
20231207,175300,1036206465,3505,3505,3505,3505,0
20231207,175200,1036206465,3505,3505,3505,3505,0
20231207,175100,1036206465,3505,3505,3505,3505,0
20231207,175000,1036206465,3505,3505,3505,3505,0
20231207,174900,1036206465,3505,3505,3505,3505,0
20231207,174800,1036206465,3505,3505,3505,3505,0
20231207,174700,1036206465,3505,3505,3505,3505,0
20231207,174600,1036206465,3505,3505,3505,3505,0
20231207,174500,1036206465,3505,3505,3505,3505,0
20231207,174400,1036206465,3505,3505,3505,3505,0
20231207,174300,1036206465,3505,3505,3505,3505,0
20231207,174200,1036206465,3505,3505,3505,3505,0
20231207,174100,1036206465,3505,3505,3505,3505,0
20231207,174000,1036206465,3505,3505,3505,3505,0
20231207,173900,1036206465,3505,3505,3505,3505,0
20231207,173800,1036206465,3505,3505,3505,3505,0
20231207,173700,1036206465,3505,3505,3505,3505,0
20231207,173600,1036206465,3505,3505,3505,3505,0
20231207,173500,1036206465,3505,3505,3505,3505,0
20231207,173400,1036206465,3505,3505,3505,3505,0
20231207,173300,1036206465,3505,3505,3505,3505,0
20231207,173200,1036206465,3505,3505,3505,3505,0
20231207,173100,1036206465,3505,3505,3505,3505,5096
20231207,173000,1036206465,3505,3505,3505,3505,0
20231207,172900,1036206465,3505,3505,3505,3505,0
20231207,172800,1036206465,3505,3505,3505,3505,0
20231207,172700,1036206465,3505,3505,3505,3505,0
20231207,172600,1036206465,3505,3505,3505,3505,0
20231207,172500,1036206465,3505,3505,3505,3505,0
20231207,172400,1036206465,3505,3505,3505,3505,0
20231207,172300,1036206465,3505,3505,3505,3505,0
20231207,172200,1036206465,3505,3505,3505,3505,0
20231207,172100,1036206465,3505,3505,3505,3505,0
20231207,172000,1036206465,3505,3505,3505,3505,0
20231207,171900,1036206465,3505,3505,3505,3505,0
20231207,171800,1036206465,3505,3505,3505,3505,0
20231207,171700,1036206465,3505,3505,3505,3505,0
20231207,171600,1036206465,3505,3505,3505,3505,0
20231207,171500,1036206465,3505,3505,3505,3505,0
20231207,171400,1036206465,3505,3505,3505,3505,0
20231207,171300,1036206465,3505,3505,3505,3505,0
20231207,171200,1036206465,3505,3505,3505,3505,0
20231207,171100,1036206465,3505,3505,3505,3505,0
20231207,171000,1036206465,3505,3505,3505,3505,0
20231207,170900,1036206465,3505,3505,3505,3505,0
20231207,170800,1036206465,3505,3505,3505,3505,0
20231207,170700,1036206465,3505,3505,3505,3505,0
20231207,170600,1036206465,3505,3505,3505,3505,0
20231207,170500,1036206465,3505,3505,3505,3505,0
20231207,170400,1036206465,3505,3505,3505,3505,0
20231207,170300,1036206465,3505,3505,3505,3505,0
20231207,170200,1036206465,3505,3505,3505,3505,0
20231207,170100,1036206465,3505,3505,3505,3505,5096
20231207,170000,1036206465,3505,3505,3505,3505,0
20231207,165900,1036206465,3505,3505,3505,3505,0
20231207,165800,1036206465,3505,3505,3505,3505,0
20231207,165700,1036206465,3505,3505,3505,3505,0
20231207,165600,1036206465,3505,3505,3505,3505,0
20231207,165500,1036206465,3505,3505,3505,3505,0
20231207,165400,1036206465,3505,3505,3505,3505,0
20231207,165300,1036206465,3505,3505,3505,3505,0
20231207,165200,1036206465,3505,3505,3505,3505,0
20231207,165100,1036206465,3505,3505,3505,3505,0
20231207,165000,1036206465,3505,3505,3505,3505,0
20231207,164900,1036206465,3505,3505,3505,3505,0
20231207,164800,1036206465,3505,3505,3505,3505,0
20231207,164700,1036206465,3505,3505,3505,3505,0
20231207,164600,1036206465,3505,3505,3505,3505,0
20231207,164500,1036206465,3505,3505,3505,3505,0
20231207,164400,1036206465,3505,3505,3505,3505,0
20231207,164300,1036206465,3505,3505,3505,3505,0
20231207,164200,1036206465,3505,3505,3505,3505,0
20231207,164100,1036206465,3505,3505,3505,3505,0
20231207,164000,1036206465,3505,3505,3505,3505,0
20231207,163900,1036206465,3505,3505,3505,3505,0
20231207,163800,1036206465,3505,3505,3505,3505,0
20231207,163700,1036206465,3505,3505,3505,3505,0
20231207,163600,1036206465,3505,3505,3505,3505,0
20231207,163500,1036206465,3505,3505,3505,3505,0
20231207,163400,1036206465,3505,3505,3505,3505,0
20231207,163300,1036206465,3505,3505,3505,3505,0
20231207,163200,1036206465,3505,3505,3505,3505,0
20231207,163100,1036206465,3505,3505,3505,3505,5096
20231207,163000,1036206465,3505,3505,3505,3505,0
20231207,162900,1036206465,3505,3505,3505,3505,0
20231207,162800,1036206465,3505,3505,3505,3505,0
20231207,162700,1036206465,3505,3505,3505,3505,0
20231207,162600,1036206465,3505,3505,3505,3505,0
20231207,162500,1036206465,3505,3505,3505,3505,0
20231207,162400,1036206465,3505,3505,3505,3505,0
20231207,162300,1036206465,3505,3505,3505,3505,0
20231207,162200,1036206465,3505,3505,3505,3505,0
20231207,162100,1036206465,3505,3505,3505,3505,0
20231207,162000,1036206465,3505,3505,3505,3505,0
20231207,161900,1036206465,3505,3505,3505,3505,0
20231207,161800,1036206465,3505,3505,3505,3505,0
20231207,161700,1036206465,3505,3505,3505,3505,0
20231207,161600,1036206465,3505,3505,3505,3505,0
20231207,161500,1036206465,3505,3505,3505,3505,0
20231207,161400,1036206465,3505,3505,3505,3505,0
20231207,161300,1036206465,3505,3505,3505,3505,0
20231207,161200,1036206465,3505,3505,3505,3505,0
20231207,161100,1036206465,3505,3505,3505,3505,0
20231207,161000,1036206465,3505,3505,3505,3505,0
20231207,160900,1036206465,3505,3505,3505,3505,0
20231207,160800,1036206465,3505,3505,3505,3505,0
20231207,160700,1036206465,3505,3505,3505,3505,0
20231207,160600,1036206465,3505,3505,3505,3505,0
20231207,160500,1036206465,3505,3505,3505,3505,0
20231207,160400,1036206465,3505,3505,3505,3505,0
20231207,160300,1036206465,3505,3505,3505,3505,0
20231207,160200,1036206465,3505,3505,3505,3505,0
20231207,160100,1036206465,3505,3505,3505,3505,5096
20231207,160000,1036206465,3505,3505,3505,3505,0
20231207,155900,1036206465,3505,3505,3505,3505,0
20231207,155800,1036206465,3505,3505,3505,3505,0
20231207,155700,1036206465,3505,3505,3505,3505,0
20231207,155600,1036206465,3505,3505,3505,3505,0
20231207,155500,1036206465,3505,3505,3505,3505,0
20231207,155400,1036206465,3505,3505,3505,3505,0
20231207,155300,1036206465,3505,3505,3505,3505,0
20231207,155200,1036206465,3505,3505,3505,3505,0
20231207,155100,1036206465,3505,3505,3505,3505,0
20231207,155000,1036206465,3505,3505,3505,3505,0
20231207,154900,1036206465,3505,3505,3505,3505,0
20231207,154800,1036206465,3505,3505,3505,3505,0
20231207,154700,1036206465,3505,3505,3505,3505,0
20231207,154600,1036206465,3505,3505,3505,3505,0
20231207,154500,1036206465,3505,3505,3505,3505,0
20231207,154400,1036206465,3505,3505,3505,3505,0
20231207,154300,1036206465,3505,3505,3505,3505,0
20231207,154200,1036206465,3505,3505,3505,3505,0
20231207,154100,1036206465,3505,3505,3505,3505,0
20231207,154000,1036206465,3505,3505,3505,3505,0
20231207,153900,1036206465,3505,3505,3505,3505,0
20231207,153800,1036206465,3505,3505,3505,3505,0
20231207,153700,1036206465,3505,3505,3505,3505,0
20231207,153600,1036206465,3505,3505,3505,3505,0
20231207,153500,1036206465,3505,3505,3505,3505,0
20231207,153400,1036206465,3505,3505,3505,3505,0
20231207,153300,1036206465,3505,3505,3505,3505,0
20231207,153200,1036206465,3505,3505,3505,3505,0
20231207,153100,1036206465,3505,3505,3505,3505,5096
20231207,153000,1036206465,3505,3505,3505,3505,5096
20231207,152900,1018344985,3520,3520,3520,3520,0
20231207,152800,1018344985,3520,3520,3520,3520,0
20231207,152700,1018344985,3520,3520,3520,3520,0
20231207,152600,1018344985,3520,3520,3520,3520,0
20231207,152500,1018344985,3520,3520,3520,3520,0
20231207,152400,1018344985,3520,3520,3520,3520,0
20231207,152300,1018344985,3520,3520,3520,3520,0
20231207,152200,1018344985,3520,3520,3520,3520,0
20231207,152100,1018344985,3520,3520,3520,3520,0
20231207,152000,1018344985,3520,3520,3520,3520,0
20231207,151900,1018344985,3520,3520,3520,3510,898
20231207,151800,1015186205,3505,3515,3515,3505,4147
20231207,151700,1000624030,3520,3520,3520,3515,320
20231207,151600,999497765,3515,3515,3515,3515,244
20231207,151500,998640105,3515,3515,3515,3515,63
20231207,151400,998418660,3515,3515,3515,3515,67
20231207,151300,998183155,3520,3510,3520,3510,552
20231207,151200,996245385,3510,3515,3515,3510,835
20231207,151100,993313385,3515,3525,3525,3515,61
20231207,151000,993098470,3525,3525,3525,3525,108
20231207,150900,992717770,3525,3525,3525,3525,1
20231207,150800,992714245,3520,3525,3530,3520,71
20231207,150700,992464025,3515,3510,3515,3510,120
20231207,150600,992042725,3510,3510,3510,3510,11
20231207,150500,992004115,3510,3510,3515,3510,2130
20231207,150400,984527610,3515,3515,3515,3515,42
20231207,150300,984379980,3515,3515,3515,3510,799
20231207,150200,981571875,3515,3525,3525,3515,2688
20231207,150100,972113760,3520,3520,3520,3520,79
20231207,150000,971835680,3520,3525,3525,3520,650
20231207,145900,969546930,3525,3535,3535,3525,21
20231207,145800,969472755,3540,3525,3540,3520,184
20231207,145700,968824055,3530,3530,3530,3530,186
20231207,145600,968167475,3540,3540,3540,3540,295
20231207,145500,967123175,3540,3540,3545,3540,440
20231207,145400,965565110,3540,3535,3540,3535,885
20231207,145300,962435335,3535,3530,3535,3530,2168
20231207,145200,954778425,3525,3530,3530,3520,230
20231207,145100,953966775,3515,3525,3530,3510,291
20231207,145000,952942180,3525,3515,3525,3510,585
20231207,144900,950882225,3515,3510,3515,3510,258
20231207,144800,949975360,3515,3515,3515,3515,100
20231207,144700,949623860,3510,3510,3510,3510,1459
20231207,144600,944502770,3515,3515,3515,3515,1
20231207,144500,944499255,3515,3515,3515,3515,0
20231207,144400,944499255,3515,3515,3515,3515,404
20231207,144300,943079195,3515,3515,3515,3515,3
20231207,144200,943068650,3510,3510,3510,3510,100
20231207,144100,942717650,3510,3510,3510,3510,265
20231207,144000,941787500,3515,3515,3515,3515,0
20231207,143900,941787500,3515,3515,3515,3515,0
20231207,143800,941787500,3515,3515,3515,3515,800
20231207,143700,938975500,3520,3525,3525,3520,1732
20231207,143600,932878595,3525,3530,3530,3525,1086
20231207,143500,929045440,3530,3525,3530,3525,103
20231207,143400,928682350,3525,3525,3525,3525,1
20231207,143300,928678825,3525,3515,3525,3515,1075
20231207,143200,924892945,3515,3515,3515,3515,50
20231207,143100,924717195,3510,3510,3510,3510,418
20231207,143000,923250015,3510,3510,3510,3510,105
20231207,142900,922881465,3510,3510,3510,3510,174
20231207,142800,922270725,3510,3510,3510,3510,0
20231207,142700,922270725,3510,3510,3510,3510,220
20231207,142600,921498525,3515,3515,3515,3515,5
20231207,142500,921480950,3510,3510,3510,3510,85
20231207,142400,921182600,3510,3510,3510,3510,548
20231207,142300,919259120,3510,3510,3510,3510,120
20231207,142200,918837920,3510,3510,3510,3510,489
20231207,142100,917121530,3510,3510,3510,3505,709
20231207,142000,914635235,3510,3510,3510,3510,817
20231207,141900,911767565,3510,3510,3510,3510,1117
20231207,141800,907846895,3510,3515,3515,3510,678
20231207,141700,905466615,3510,3510,3515,3510,679
20231207,141600,903081825,3510,3510,3510,3510,1338
20231207,141500,898385445,3510,3515,3515,3510,340
20231207,141400,897191980,3515,3515,3515,3515,56
20231207,141300,896995140,3515,3515,3515,3515,136
20231207,141200,896517100,3510,3510,3510,3510,0
20231207,141100,896517100,3510,3510,3510,3510,324
20231207,141000,895379860,3510,3505,3510,3505,738
20231207,140900,892789985,3505,3510,3510,3505,311
20231207,140800,891699875,3510,3510,3510,3510,1023
20231207,140700,888109145,3515,3510,3520,3510,187
20231207,140600,887451695,3510,3510,3510,3510,0
20231207,140500,887451695,3510,3515,3520,3510,3981
20231207,140400,873476900,3515,3520,3520,3515,2251
20231207,140300,865564630,3520,3520,3520,3520,60
20231207,140200,865353430,3520,3515,3520,3515,27
20231207,140100,865258425,3520,3520,3520,3520,191
20231207,140000,864586105,3515,3515,3515,3515,289
20231207,135900,863570270,3515,3515,3515,3515,18
20231207,135800,863507000,3515,3520,3520,3515,306
20231207,135700,862431360,3515,3515,3515,3515,81
20231207,135600,862146645,3520,3515,3520,3515,240
20231207,135500,861303025,3515,3520,3520,3515,20
20231207,135400,861232720,3520,3520,3520,3520,475
20231207,135300,859560720,3520,3525,3525,3520,3
20231207,135200,859550155,3525,3525,3525,3525,0
20231207,135100,859550155,3525,3525,3525,3525,16
20231207,135000,859493755,3525,3520,3525,3520,28
20231207,134900,859395100,3525,3525,3525,3525,0
20231207,134800,859395100,3525,3525,3525,3525,0
20231207,134700,859395100,3525,3525,3525,3525,3
20231207,134600,859384525,3525,3520,3525,3520,854
20231207,134500,856378190,3525,3525,3525,3525,206
20231207,134400,855652040,3520,3525,3525,3520,5
20231207,134300,855634425,3520,3525,3525,3520,241
20231207,134200,854785555,3530,3540,3540,3530,72
20231207,134100,854530775,3540,3520,3540,3520,10
20231207,134000,854495425,3520,3520,3520,3520,186
20231207,133900,853840705,3520,3520,3520,3520,114
20231207,133800,853439425,3520,3520,3520,3520,25
20231207,133700,853351425,3520,3515,3520,3515,25
20231207,133600,853263475,3515,3515,3515,3515,0
20231207,133500,853263475,3515,3520,3520,3515,1501
20231207,133400,847987370,3540,3540,3540,3540,1
20231207,133300,847983830,3540,3540,3540,3540,100
20231207,133200,847629830,3545,3545,3545,3545,22
20231207,133100,847551840,3520,3525,3525,3520,2023
20231207,133000,840430205,3525,3530,3530,3525,196
20231207,132900,839739205,3540,3540,3540,3535,292
20231207,132800,838706785,3555,3555,3555,3555,90
20231207,132700,838386835,3555,3555,3555,3550,1210
20231207,132600,834085830,3550,3550,3555,3550,384
20231207,132500,832721980,3550,3530,3550,3525,452
20231207,132400,831124015,3525,3525,3525,3525,200
20231207,132300,830419015,3530,3535,3535,3530,1145
20231207,132200,826377045,3535,3535,3535,3535,126
20231207,132100,825931635,3535,3535,3535,3535,180
20231207,132000,825295335,3535,3535,3535,3535,200
20231207,131900,824588335,3535,3545,3545,3535,7599
20231207,131800,797687295,3545,3545,3545,3545,300
20231207,131700,796623795,3545,3545,3545,3545,112
20231207,131600,796226755,3545,3545,3545,3545,279
20231207,131500,795237700,3540,3540,3540,3540,2241
20231207,131400,787304560,3535,3535,3535,3535,0
20231207,131300,787304560,3535,3535,3535,3535,41
20231207,131200,787159625,3535,3535,3535,3535,55
20231207,131100,786965200,3535,3535,3535,3535,10
20231207,131000,786929850,3535,3540,3540,3535,654
20231207,130900,784617325,3540,3540,3540,3540,42
20231207,130800,784468645,3540,3540,3540,3535,569
20231207,130700,782454690,3540,3540,3540,3540,100
20231207,130600,782100690,3540,3540,3540,3540,253
20231207,130500,781205070,3535,3535,3535,3535,69
20231207,130400,780961155,3535,3535,3535,3535,13
20231207,130300,780915200,3535,3520,3535,3520,332
20231207,130200,779745030,3520,3520,3520,3520,70
20231207,130100,779498630,3520,3525,3525,3520,362
20231207,130000,778223390,3520,3520,3520,3520,0
20231207,125900,778223390,3520,3520,3520,3520,25
20231207,125800,778135390,3520,3520,3520,3520,34
20231207,125700,778015710,3525,3525,3525,3525,1
20231207,125600,778012185,3510,3520,3520,3505,12169
20231207,125500,735295735,3520,3520,3520,3520,2
20231207,125400,735288695,3530,3525,3530,3515,1985
20231207,125300,728289285,3530,3530,3530,3530,300
20231207,125200,727230285,3525,3525,3525,3525,182
20231207,125100,726588735,3525,3525,3525,3525,87
20231207,125000,726282060,3525,3525,3525,3525,2483
20231207,124900,717529485,3525,3525,3525,3525,200
20231207,124800,716824485,3525,3525,3525,3525,31
20231207,124700,716715210,3530,3530,3530,3530,1850
20231207,124600,710184710,3530,3530,3530,3530,12
20231207,124500,710142350,3530,3530,3530,3530,517
20231207,124400,708317340,3530,3530,3530,3530,155
20231207,124300,707770190,3525,3525,3525,3525,0
20231207,124200,707770190,3525,3525,3525,3525,0
20231207,124100,707770190,3525,3525,3525,3525,365
20231207,124000,706483565,3525,3525,3525,3525,40
20231207,123900,706342565,3525,3520,3525,3520,3
20231207,123800,706332000,3515,3520,3520,3515,3009
20231207,123700,695752315,3520,3520,3520,3520,300
20231207,123600,694696315,3520,3520,3520,3520,1176
20231207,123500,690556795,3520,3520,3520,3520,5
20231207,123400,690539195,3520,3520,3520,3520,49
20231207,123300,690366715,3520,3520,3520,3520,259
20231207,123200,689455035,3515,3520,3520,3515,720
20231207,123100,686923995,3515,3520,3520,3515,219
20231207,123000,686154115,3520,3520,3520,3520,4
20231207,122900,686140035,3515,3520,3520,3515,20
20231207,122800,686069685,3520,3520,3520,3520,90
20231207,122700,685752885,3520,3520,3520,3520,33
20231207,122600,685636725,3520,3515,3520,3515,495
20231207,122500,683894575,3515,3520,3520,3515,354
20231207,122400,682649345,3515,3515,3520,3515,166
20231207,122300,682065510,3520,3520,3520,3520,16
20231207,122200,682009190,3520,3520,3520,3520,101
20231207,122100,681653670,3520,3515,3520,3515,1000
20231207,122000,678136170,3520,3520,3520,3520,81
20231207,121900,677851050,3520,3520,3520,3520,2
20231207,121800,677844010,3515,3520,3520,3515,11
20231207,121700,677805340,3520,3515,3520,3515,16
20231207,121600,677749075,3520,3520,3520,3520,39
20231207,121500,677611795,3520,3520,3520,3520,103
20231207,121400,677249235,3520,3520,3520,3515,213
20231207,121300,676500325,3520,3520,3520,3520,3
20231207,121200,676489765,3520,3520,3520,3520,268
20231207,121100,675546405,3520,3515,3520,3515,88
20231207,121000,675236795,3520,3515,3520,3515,671
20231207,120900,672878220,3520,3520,3520,3515,159
20231207,120800,672319045,3520,3520,3520,3520,139
20231207,120700,671829765,3525,3520,3525,3520,953
20231207,120600,668474925,3520,3520,3520,3520,100
20231207,120500,668122925,3520,3525,3525,3520,3390
20231207,120400,656187010,3525,3525,3525,3525,2
20231207,120300,656179960,3525,3525,3525,3525,0
20231207,120200,656179960,3525,3525,3525,3525,107
20231207,120100,655802785,3525,3525,3525,3525,2945
20231207,120000,645421660,3525,3525,3530,3525,161
20231207,115900,644854070,3525,3530,3530,3525,22
20231207,115800,644776420,3530,3530,3530,3530,465
20231207,115700,643134970,3530,3530,3530,3525,85
20231207,115600,642835045,3530,3530,3530,3530,181
20231207,115500,642196115,3530,3530,3530,3530,1
20231207,115400,642192585,3530,3530,3530,3530,266
20231207,115300,641253605,3530,3530,3530,3530,166
20231207,115200,640667625,3530,3530,3530,3530,2
20231207,115100,640660565,3525,3525,3525,3525,439
20231207,115000,639113090,3525,3525,3525,3525,4000
20231207,114900,625013090,3525,3525,3525,3525,100
20231207,114800,624660590,3525,3525,3525,3525,98
20231207,114700,624315140,3525,3525,3525,3525,58
20231207,114600,624110690,3525,3530,3530,3525,2034
20231207,114500,616938790,3535,3530,3535,3530,463
20231207,114400,615302185,3530,3535,3535,3530,1087
20231207,114300,611464960,3535,3535,3535,3535,5
20231207,114200,611447285,3535,3540,3540,3535,10
20231207,114100,611411890,3530,3535,3535,3530,223
20231207,114000,610624585,3540,3535,3540,3530,522
20231207,113900,608781480,3535,3535,3535,3530,1884
20231207,113800,602129395,3535,3540,3540,3535,6
20231207,113700,602108160,3540,3540,3540,3540,106
20231207,113600,601732920,3540,3540,3540,3540,69
20231207,113500,601488660,3540,3540,3540,3540,12
20231207,113400,601446180,3540,3540,3540,3540,0
20231207,113300,601446180,3540,3540,3540,3540,6
20231207,113200,601424940,3540,3540,3540,3535,61
20231207,113100,601209045,3540,3535,3540,3535,16
20231207,113000,601152455,3540,3535,3540,3535,437
20231207,112900,599605535,3530,3535,3535,3530,11
20231207,112800,599566690,3540,3540,3540,3535,1809
20231207,112700,593169595,3540,3535,3540,3535,421
20231207,112600,591681305,3535,3535,3535,3530,757
20231207,112500,589005315,3535,3535,3535,3535,112
20231207,112400,588609395,3535,3540,3540,3535,263
20231207,112300,587679685,3535,3535,3535,3535,108
20231207,112200,587297905,3535,3535,3535,3535,100
20231207,112100,586944405,3535,3535,3535,3535,1
20231207,112000,586940870,3535,3540,3540,3535,11
20231207,111900,586901935,3530,3540,3540,3530,2589
20231207,111800,577761790,3535,3540,3540,3535,2343
20231207,111700,569477160,3540,3545,3545,3540,3649
20231207,111600,556554355,3545,3545,3550,3545,2906
20231207,111500,546252555,3550,3555,3555,3550,2142
20231207,111400,538642220,3560,3565,3565,3560,91
20231207,111300,538317860,3560,3560,3560,3560,0
20231207,111200,538317860,3560,3560,3560,3560,1
20231207,111100,538314300,3555,3555,3555,3555,1441
20231207,111000,533191545,3560,3560,3560,3560,25
20231207,110900,533102545,3560,3560,3560,3560,0
20231207,110800,533102545,3560,3560,3560,3560,11
20231207,110700,533063385,3560,3560,3560,3560,60
20231207,110600,532849785,3565,3565,3565,3565,6
20231207,110500,532828395,3565,3565,3565,3565,10
20231207,110400,532792745,3570,3570,3570,3570,1
20231207,110300,532789175,3565,3555,3565,3555,12
20231207,110200,532746455,3555,3570,3570,3555,332
20231207,110100,531566180,3555,3555,3555,3555,1732
20231207,110000,525408920,3555,3550,3555,3550,29
20231207,105900,525305840,3555,3555,3555,3555,1
20231207,105800,525302285,3555,3545,3555,3545,4087
20231207,105700,510805180,3545,3545,3545,3540,523
20231207,105600,508953645,3540,3535,3540,3535,3490
20231207,105500,496599595,3540,3540,3540,3535,1155
20231207,105400,492512610,3540,3540,3540,3535,258
20231207,105300,491599295,3540,3550,3555,3540,11694
20231207,105200,450129940,3555,3560,3560,3555,5782
20231207,105100,429574730,3560,3570,3570,3560,6858
20231207,105000,405144515,3570,3570,3570,3570,132
20231207,104900,404673275,3570,3570,3575,3565,129
20231207,104800,404212725,3575,3575,3575,3575,5
20231207,104700,404194850,3565,3565,3565,3565,137
20231207,104600,403706445,3570,3570,3570,3570,35
20231207,104500,403581495,3570,3575,3575,3570,106
20231207,104400,403203065,3575,3580,3580,3570,409
20231207,104300,401742775,3580,3570,3580,3570,254
20231207,104200,400835185,3570,3570,3570,3570,699
20231207,104100,398339755,3570,3570,3570,3570,105
20231207,104000,397964905,3570,3570,3570,3570,74
20231207,103900,397700725,3570,3570,3570,3570,1
20231207,103800,397697155,3570,3570,3570,3570,1
20231207,103700,397693585,3575,3570,3575,3570,368
20231207,103600,396378035,3575,3565,3575,3565,51
20231207,103500,396196210,3575,3565,3575,3565,1706
20231207,103400,390113200,3565,3565,3565,3565,0
20231207,103300,390113200,3565,3570,3570,3565,7
20231207,103200,390088215,3565,3565,3565,3565,1711
20231207,103100,383988500,3565,3570,3570,3565,395
20231207,103000,382580075,3570,3570,3570,3565,105
20231207,102900,382205375,3570,3570,3570,3570,29
20231207,102800,382101845,3570,3570,3570,3570,0
20231207,102700,382101845,3570,3585,3585,3570,122
20231207,102600,381666275,3585,3575,3585,3575,938
20231207,102500,378308140,3585,3585,3585,3585,0
20231207,102400,378308140,3585,3585,3585,3585,17
20231207,102300,378247195,3560,3565,3565,3560,200
20231207,102200,377535175,3560,3565,3565,3555,480
20231207,102100,375826620,3560,3560,3580,3560,843
20231207,102000,372821395,3560,3590,3590,3560,949
20231207,101900,369440545,3590,3600,3600,3590,55
20231207,101800,369243045,3555,3580,3590,3555,17134
20231207,101700,307915665,3585,3590,3590,3585,66
20231207,101600,307678850,3605,3590,3605,3590,59
20231207,101500,307466170,3595,3590,3595,3590,6
20231207,101400,307444605,3595,3605,3605,3595,3
20231207,101300,307433805,3605,3605,3605,3605,1
20231207,101200,307430200,3585,3585,3585,3585,110
20231207,101100,307035850,3605,3605,3605,3605,0
20231207,101000,307035850,3605,3575,3605,3575,1219
20231207,100900,302677625,3575,3580,3580,3575,1000
20231207,100800,299102550,3580,3580,3580,3580,251
20231207,100700,298203970,3575,3600,3605,3575,431
20231207,100600,296658700,3585,3580,3585,3580,120
20231207,100500,296228895,3580,3590,3595,3580,1270
20231207,100400,291678075,3590,3605,3605,3590,29
20231207,100300,291573945,3595,3610,3610,3595,10033
20231207,100200,255455245,3610,3610,3610,3610,1
20231207,100100,255451635,3600,3600,3600,3600,200
20231207,100000,254731635,3600,3605,3605,3600,520
20231207,095900,252857040,3610,3610,3610,3610,16
20231207,095800,252799280,3610,3620,3620,3610,1678
20231207,095700,246737010,3620,3615,3620,3615,286
20231207,095600,245703115,3615,3615,3615,3615,43
20231207,095500,245547670,3610,3610,3615,3610,144
20231207,095400,245027200,3615,3615,3615,3615,2
20231207,095300,245019970,3610,3615,3615,3610,454
20231207,095200,243379140,3615,3615,3615,3615,100
20231207,095100,243017640,3620,3615,3620,3615,10
20231207,095000,242981460,3625,3625,3625,3625,135
20231207,094900,242492085,3610,3630,3630,3610,80
20231207,094800,242202685,3630,3625,3630,3625,500
20231207,094700,240388880,3630,3630,3630,3630,1
20231207,094600,240385250,3630,3610,3630,3585,1031
20231207,094500,236683350,3605,3595,3605,3590,1357
20231207,094400,231800595,3590,3590,3590,3590,0
20231207,094300,231800595,3590,3590,3590,3590,0
20231207,094200,231800595,3590,3590,3590,3570,2147
20231207,094100,224111860,3575,3575,3600,3570,3533
20231207,094000,211443710,3575,3575,3590,3575,736
20231207,093900,208812475,3575,3580,3580,3575,1060
20231207,093800,205022915,3575,3590,3590,3575,381
20231207,093700,203660460,3590,3590,3590,3590,214
20231207,093600,202892200,3590,3590,3590,3590,204
20231207,093500,202159840,3580,3585,3590,3575,4159
20231207,093400,187265390,3590,3585,3590,3585,166
20231207,093300,186670245,3590,3590,3590,3590,167
20231207,093200,186070715,3590,3585,3590,3585,658
20231207,093100,183709495,3590,3590,3590,3590,155
20231207,093000,183153045,3600,3600,3600,3600,1
20231207,092900,183149445,3600,3600,3600,3590,402
20231207,092800,181702255,3605,3600,3605,3600,38
20231207,092700,181565270,3605,3610,3610,3605,1300
20231207,092600,176874030,3610,3610,3610,3610,344
20231207,092500,175632190,3620,3620,3620,3620,10
20231207,092400,175595990,3620,3620,3620,3620,642
20231207,092300,173271950,3620,3625,3625,3620,540
20231207,092200,171315945,3635,3620,3640,3620,464
20231207,092100,169634860,3620,3620,3650,3620,2823
20231207,092000,159375040,3620,3580,3620,3580,952
20231207,091900,155936175,3585,3585,3590,3585,1262
20231207,091800,151411370,3585,3585,3585,3585,254
20231207,091700,150500780,3570,3595,3595,3570,2952
20231207,091600,139932165,3605,3590,3605,3590,648
20231207,091500,137602680,3590,3595,3595,3590,1689
20231207,091400,131537710,3595,3595,3595,3595,93
20231207,091300,131203375,3590,3590,3610,3590,176
20231207,091200,130571425,3590,3590,3600,3585,1337
20231207,091100,125769870,3590,3590,3590,3570,1077
20231207,091000,121908340,3560,3570,3590,3560,1709
20231207,090900,115819335,3575,3570,3575,3570,314
20231207,090800,114698055,3570,3590,3590,3560,9881
20231207,090700,79468185,3590,3595,3625,3575,2622
20231207,090600,70069020,3595,3590,3600,3590,683
20231207,090500,67615980,3590,3640,3640,3590,3234
20231207,090400,55990620,3640,3640,3640,3640,0
20231207,090300,55990620,3640,3595,3640,3590,313
20231207,090200,54863670,3650,3585,3650,3580,4184
20231207,090100,39865630,3585,3600,3630,3580,5823
20231207,090000,18958495,3605,3685,3685,3605,5157