stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,200100,1184299575,3570,3570,3570,3570,10845
20231208,200000,1184299575,3570,3570,3570,3570,0
20231208,195900,1184299575,3570,3570,3570,3570,0
20231208,195800,1184299575,3570,3570,3570,3570,0
20231208,195700,1184299575,3570,3570,3570,3570,0
20231208,195600,1184299575,3570,3570,3570,3570,0
20231208,195500,1184299575,3570,3570,3570,3570,0
20231208,195400,1184299575,3570,3570,3570,3570,0
20231208,195300,1184299575,3570,3570,3570,3570,0
20231208,195200,1184299575,3570,3570,3570,3570,0
20231208,195100,1184299575,3570,3570,3570,3570,0
20231208,195000,1184299575,3570,3570,3570,3570,0
20231208,194900,1184299575,3570,3570,3570,3570,0
20231208,194800,1184299575,3570,3570,3570,3570,0
20231208,194700,1184299575,3570,3570,3570,3570,0
20231208,194600,1184299575,3570,3570,3570,3570,0
20231208,194500,1184299575,3570,3570,3570,3570,0
20231208,194400,1184299575,3570,3570,3570,3570,0
20231208,194300,1184299575,3570,3570,3570,3570,0
20231208,194200,1184299575,3570,3570,3570,3570,0
20231208,194100,1184299575,3570,3570,3570,3570,0
20231208,194000,1184299575,3570,3570,3570,3570,0
20231208,193900,1184299575,3570,3570,3570,3570,0
20231208,193800,1184299575,3570,3570,3570,3570,0
20231208,193700,1184299575,3570,3570,3570,3570,0
20231208,193600,1184299575,3570,3570,3570,3570,0
20231208,193500,1184299575,3570,3570,3570,3570,0
20231208,193400,1184299575,3570,3570,3570,3570,0
20231208,193300,1184299575,3570,3570,3570,3570,0
20231208,193200,1184299575,3570,3570,3570,3570,0
20231208,193100,1184299575,3570,3570,3570,3570,10845
20231208,193000,1184299575,3570,3570,3570,3570,0
20231208,192900,1184299575,3570,3570,3570,3570,0
20231208,192800,1184299575,3570,3570,3570,3570,0
20231208,192700,1184299575,3570,3570,3570,3570,0
20231208,192600,1184299575,3570,3570,3570,3570,0
20231208,192500,1184299575,3570,3570,3570,3570,0
20231208,192400,1184299575,3570,3570,3570,3570,0
20231208,192300,1184299575,3570,3570,3570,3570,0
20231208,192200,1184299575,3570,3570,3570,3570,0
20231208,192100,1184299575,3570,3570,3570,3570,0
20231208,192000,1184299575,3570,3570,3570,3570,0
20231208,191900,1184299575,3570,3570,3570,3570,0
20231208,191800,1184299575,3570,3570,3570,3570,0
20231208,191700,1184299575,3570,3570,3570,3570,0
20231208,191600,1184299575,3570,3570,3570,3570,0
20231208,191500,1184299575,3570,3570,3570,3570,0
20231208,191400,1184299575,3570,3570,3570,3570,0
20231208,191300,1184299575,3570,3570,3570,3570,0
20231208,191200,1184299575,3570,3570,3570,3570,0
20231208,191100,1184299575,3570,3570,3570,3570,0
20231208,191000,1184299575,3570,3570,3570,3570,0
20231208,190900,1184299575,3570,3570,3570,3570,0
20231208,190800,1184299575,3570,3570,3570,3570,0
20231208,190700,1184299575,3570,3570,3570,3570,0
20231208,190600,1184299575,3570,3570,3570,3570,0
20231208,190500,1184299575,3570,3570,3570,3570,0
20231208,190400,1184299575,3570,3570,3570,3570,0
20231208,190300,1184299575,3570,3570,3570,3570,0
20231208,190200,1184299575,3570,3570,3570,3570,0
20231208,190100,1184299575,3570,3570,3570,3570,10845
20231208,190000,1184299575,3570,3570,3570,3570,0
20231208,185900,1184299575,3570,3570,3570,3570,0
20231208,185800,1184299575,3570,3570,3570,3570,0
20231208,185700,1184299575,3570,3570,3570,3570,0
20231208,185600,1184299575,3570,3570,3570,3570,0
20231208,185500,1184299575,3570,3570,3570,3570,0
20231208,185400,1184299575,3570,3570,3570,3570,0
20231208,185300,1184299575,3570,3570,3570,3570,0
20231208,185200,1184299575,3570,3570,3570,3570,0
20231208,185100,1184299575,3570,3570,3570,3570,0
20231208,185000,1184299575,3570,3570,3570,3570,0
20231208,184900,1184299575,3570,3570,3570,3570,0
20231208,184800,1184299575,3570,3570,3570,3570,0
20231208,184700,1184299575,3570,3570,3570,3570,0
20231208,184600,1184299575,3570,3570,3570,3570,0
20231208,184500,1184299575,3570,3570,3570,3570,0
20231208,184400,1184299575,3570,3570,3570,3570,0
20231208,184300,1184299575,3570,3570,3570,3570,0
20231208,184200,1184299575,3570,3570,3570,3570,0
20231208,184100,1184299575,3570,3570,3570,3570,0
20231208,184000,1184299575,3570,3570,3570,3570,0
20231208,183900,1184299575,3570,3570,3570,3570,0
20231208,183800,1184299575,3570,3570,3570,3570,0
20231208,183700,1184299575,3570,3570,3570,3570,0
20231208,183600,1184299575,3570,3570,3570,3570,0
20231208,183500,1184299575,3570,3570,3570,3570,0
20231208,183400,1184299575,3570,3570,3570,3570,0
20231208,183300,1184299575,3570,3570,3570,3570,0
20231208,183200,1184299575,3570,3570,3570,3570,0
20231208,183100,1184299575,3570,3570,3570,3570,10845
20231208,183000,1184299575,3570,3570,3570,3570,0
20231208,182900,1184299575,3570,3570,3570,3570,0
20231208,182800,1184299575,3570,3570,3570,3570,0
20231208,182700,1184299575,3570,3570,3570,3570,0
20231208,182600,1184299575,3570,3570,3570,3570,0
20231208,182500,1184299575,3570,3570,3570,3570,0
20231208,182400,1184299575,3570,3570,3570,3570,0
20231208,182300,1184299575,3570,3570,3570,3570,0
20231208,182200,1184299575,3570,3570,3570,3570,0
20231208,182100,1184299575,3570,3570,3570,3570,0
20231208,182000,1184299575,3570,3570,3570,3570,0
20231208,181900,1184299575,3570,3570,3570,3570,0
20231208,181800,1184299575,3570,3570,3570,3570,0
20231208,181700,1184299575,3570,3570,3570,3570,0
20231208,181600,1184299575,3570,3570,3570,3570,0
20231208,181500,1184299575,3570,3570,3570,3570,0
20231208,181400,1184299575,3570,3570,3570,3570,0
20231208,181300,1184299575,3570,3570,3570,3570,0
20231208,181200,1184299575,3570,3570,3570,3570,0
20231208,181100,1184299575,3570,3570,3570,3570,0
20231208,181000,1184299575,3570,3570,3570,3570,0
20231208,180900,1184299575,3570,3570,3570,3570,0
20231208,180800,1184299575,3570,3570,3570,3570,0
20231208,180700,1184299575,3570,3570,3570,3570,0
20231208,180600,1184299575,3570,3570,3570,3570,0
20231208,180500,1184299575,3570,3570,3570,3570,0
20231208,180400,1184299575,3570,3570,3570,3570,0
20231208,180300,1184299575,3570,3570,3570,3570,0
20231208,180200,1184299575,3570,3570,3570,3570,0
20231208,180100,1184299575,3570,3570,3570,3570,10845
20231208,180000,1184299575,3570,3570,3570,3570,0
20231208,175900,1184299575,3570,3570,3570,3570,0
20231208,175800,1184299575,3570,3570,3570,3570,0
20231208,175700,1184299575,3570,3570,3570,3570,0
20231208,175600,1184299575,3570,3570,3570,3570,0
20231208,175500,1184299575,3570,3570,3570,3570,0
20231208,175400,1184299575,3570,3570,3570,3570,0
20231208,175300,1184299575,3570,3570,3570,3570,0
20231208,175200,1184299575,3570,3570,3570,3570,0
20231208,175100,1184299575,3570,3570,3570,3570,0
20231208,175000,1184299575,3570,3570,3570,3570,0
20231208,174900,1184299575,3570,3570,3570,3570,0
20231208,174800,1184299575,3570,3570,3570,3570,0
20231208,174700,1184299575,3570,3570,3570,3570,0
20231208,174600,1184299575,3570,3570,3570,3570,0
20231208,174500,1184299575,3570,3570,3570,3570,0
20231208,174400,1184299575,3570,3570,3570,3570,0
20231208,174300,1184299575,3570,3570,3570,3570,0
20231208,174200,1184299575,3570,3570,3570,3570,0
20231208,174100,1184299575,3570,3570,3570,3570,0
20231208,174000,1184299575,3570,3570,3570,3570,0
20231208,173900,1184299575,3570,3570,3570,3570,0
20231208,173800,1184299575,3570,3570,3570,3570,0
20231208,173700,1184299575,3570,3570,3570,3570,0
20231208,173600,1184299575,3570,3570,3570,3570,0
20231208,173500,1184299575,3570,3570,3570,3570,0
20231208,173400,1184299575,3570,3570,3570,3570,0
20231208,173300,1184299575,3570,3570,3570,3570,0
20231208,173200,1184299575,3570,3570,3570,3570,0
20231208,173100,1184299575,3570,3570,3570,3570,10845
20231208,173000,1184299575,3570,3570,3570,3570,0
20231208,172900,1184299575,3570,3570,3570,3570,0
20231208,172800,1184299575,3570,3570,3570,3570,0
20231208,172700,1184299575,3570,3570,3570,3570,0
20231208,172600,1184299575,3570,3570,3570,3570,0
20231208,172500,1184299575,3570,3570,3570,3570,0
20231208,172400,1184299575,3570,3570,3570,3570,0
20231208,172300,1184299575,3570,3570,3570,3570,0
20231208,172200,1184299575,3570,3570,3570,3570,0
20231208,172100,1184299575,3570,3570,3570,3570,0
20231208,172000,1184299575,3570,3570,3570,3570,0
20231208,171900,1184299575,3570,3570,3570,3570,0
20231208,171800,1184299575,3570,3570,3570,3570,0
20231208,171700,1184299575,3570,3570,3570,3570,0
20231208,171600,1184299575,3570,3570,3570,3570,0
20231208,171500,1184299575,3570,3570,3570,3570,0
20231208,171400,1184299575,3570,3570,3570,3570,0
20231208,171300,1184299575,3570,3570,3570,3570,0
20231208,171200,1184299575,3570,3570,3570,3570,0
20231208,171100,1184299575,3570,3570,3570,3570,0
20231208,171000,1184299575,3570,3570,3570,3570,0
20231208,170900,1184299575,3570,3570,3570,3570,0
20231208,170800,1184299575,3570,3570,3570,3570,0
20231208,170700,1184299575,3570,3570,3570,3570,0
20231208,170600,1184299575,3570,3570,3570,3570,0
20231208,170500,1184299575,3570,3570,3570,3570,0
20231208,170400,1184299575,3570,3570,3570,3570,0
20231208,170300,1184299575,3570,3570,3570,3570,0
20231208,170200,1184299575,3570,3570,3570,3570,0
20231208,170100,1184299575,3570,3570,3570,3570,10845
20231208,170000,1184299575,3570,3570,3570,3570,0
20231208,165900,1184299575,3570,3570,3570,3570,0
20231208,165800,1184299575,3570,3570,3570,3570,0
20231208,165700,1184299575,3570,3570,3570,3570,0
20231208,165600,1184299575,3570,3570,3570,3570,0
20231208,165500,1184299575,3570,3570,3570,3570,0
20231208,165400,1184299575,3570,3570,3570,3570,0
20231208,165300,1184299575,3570,3570,3570,3570,0
20231208,165200,1184299575,3570,3570,3570,3570,0
20231208,165100,1184299575,3570,3570,3570,3570,0
20231208,165000,1184299575,3570,3570,3570,3570,0
20231208,164900,1184299575,3570,3570,3570,3570,0
20231208,164800,1184299575,3570,3570,3570,3570,0
20231208,164700,1184299575,3570,3570,3570,3570,0
20231208,164600,1184299575,3570,3570,3570,3570,0
20231208,164500,1184299575,3570,3570,3570,3570,0
20231208,164400,1184299575,3570,3570,3570,3570,0
20231208,164300,1184299575,3570,3570,3570,3570,0
20231208,164200,1184299575,3570,3570,3570,3570,0
20231208,164100,1184299575,3570,3570,3570,3570,0
20231208,164000,1184299575,3570,3570,3570,3570,0
20231208,163900,1184299575,3570,3570,3570,3570,0
20231208,163800,1184299575,3570,3570,3570,3570,0
20231208,163700,1184299575,3570,3570,3570,3570,0
20231208,163600,1184299575,3570,3570,3570,3570,0
20231208,163500,1184299575,3570,3570,3570,3570,0
20231208,163400,1184299575,3570,3570,3570,3570,0
20231208,163300,1184299575,3570,3570,3570,3570,0
20231208,163200,1184299575,3570,3570,3570,3570,0
20231208,163100,1184299575,3570,3570,3570,3570,10845
20231208,163000,1184299575,3570,3570,3570,3570,0
20231208,162900,1184299575,3570,3570,3570,3570,0
20231208,162800,1184299575,3570,3570,3570,3570,0
20231208,162700,1184299575,3570,3570,3570,3570,0
20231208,162600,1184299575,3570,3570,3570,3570,0
20231208,162500,1184299575,3570,3570,3570,3570,0
20231208,162400,1184299575,3570,3570,3570,3570,0
20231208,162300,1184299575,3570,3570,3570,3570,0
20231208,162200,1184299575,3570,3570,3570,3570,0
20231208,162100,1184299575,3570,3570,3570,3570,0
20231208,162000,1184299575,3570,3570,3570,3570,0
20231208,161900,1184299575,3570,3570,3570,3570,0
20231208,161800,1184299575,3570,3570,3570,3570,0
20231208,161700,1184299575,3570,3570,3570,3570,0
20231208,161600,1184299575,3570,3570,3570,3570,0
20231208,161500,1184299575,3570,3570,3570,3570,0
20231208,161400,1184299575,3570,3570,3570,3570,0
20231208,161300,1184299575,3570,3570,3570,3570,0
20231208,161200,1184299575,3570,3570,3570,3570,0
20231208,161100,1184299575,3570,3570,3570,3570,0
20231208,161000,1184299575,3570,3570,3570,3570,0
20231208,160900,1184299575,3570,3570,3570,3570,0
20231208,160800,1184299575,3570,3570,3570,3570,0
20231208,160700,1184299575,3570,3570,3570,3570,0
20231208,160600,1184299575,3570,3570,3570,3570,0
20231208,160500,1184299575,3570,3570,3570,3570,0
20231208,160400,1184299575,3570,3570,3570,3570,0
20231208,160300,1184299575,3570,3570,3570,3570,0
20231208,160200,1184299575,3570,3570,3570,3570,0
20231208,160100,1184299575,3570,3570,3570,3570,10845
20231208,160000,1184299575,3570,3570,3570,3570,0
20231208,155900,1184299575,3570,3570,3570,3570,0
20231208,155800,1184299575,3570,3570,3570,3570,0
20231208,155700,1184299575,3570,3570,3570,3570,0
20231208,155600,1184299575,3570,3570,3570,3570,0
20231208,155500,1184299575,3570,3570,3570,3570,0
20231208,155400,1184299575,3570,3570,3570,3570,0
20231208,155300,1184299575,3570,3570,3570,3570,0
20231208,155200,1184299575,3570,3570,3570,3570,0
20231208,155100,1184299575,3570,3570,3570,3570,0
20231208,155000,1184299575,3570,3570,3570,3570,0
20231208,154900,1184299575,3570,3570,3570,3570,0
20231208,154800,1184299575,3570,3570,3570,3570,0
20231208,154700,1184299575,3570,3570,3570,3570,0
20231208,154600,1184299575,3570,3570,3570,3570,0
20231208,154500,1184299575,3570,3570,3570,3570,0
20231208,154400,1184299575,3570,3570,3570,3570,0
20231208,154300,1184299575,3570,3570,3570,3570,0
20231208,154200,1184299575,3570,3570,3570,3570,0
20231208,154100,1184299575,3570,3570,3570,3570,0
20231208,154000,1184299575,3570,3570,3570,3570,0
20231208,153900,1184299575,3570,3570,3570,3570,0
20231208,153800,1184299575,3570,3570,3570,3570,0
20231208,153700,1184299575,3570,3570,3570,3570,0
20231208,153600,1184299575,3570,3570,3570,3570,0
20231208,153500,1184299575,3570,3570,3570,3570,0
20231208,153400,1184299575,3570,3570,3570,3570,0
20231208,153300,1184299575,3570,3570,3570,3570,0
20231208,153200,1184299575,3570,3570,3570,3570,0
20231208,153100,1184299575,3570,3570,3570,3570,10845
20231208,153000,1184299575,3570,3570,3570,3570,10845
20231208,152900,1145582925,3545,3545,3545,3545,0
20231208,152800,1145582925,3545,3545,3545,3545,0
20231208,152700,1145582925,3545,3545,3545,3545,0
20231208,152600,1145582925,3545,3545,3545,3545,0
20231208,152500,1145582925,3545,3545,3545,3545,0
20231208,152400,1145582925,3545,3545,3545,3545,0
20231208,152300,1145582925,3545,3545,3545,3545,0
20231208,152200,1145582925,3545,3545,3545,3545,0
20231208,152100,1145582925,3545,3545,3545,3545,0
20231208,152000,1145582925,3545,3545,3545,3545,0
20231208,151900,1145582925,3545,3560,3565,3545,934
20231208,151800,1142263415,3560,3560,3580,3540,184
20231208,151700,1141608050,3550,3550,3560,3540,3318
20231208,151600,1129838285,3560,3570,3575,3550,4749
20231208,151500,1112899035,3570,3590,3595,3570,7072
20231208,151400,1087571655,3590,3595,3595,3585,137
20231208,151300,1087079810,3600,3585,3600,3585,2251
20231208,151200,1078996055,3595,3625,3635,3585,2553
20231208,151100,1069770715,3625,3600,3630,3600,4457
20231208,151000,1053639200,3605,3595,3605,3590,1779
20231208,150900,1047237835,3600,3590,3600,3590,3474
20231208,150800,1034747885,3585,3595,3595,3585,1347
20231208,150700,1029912890,3595,3585,3595,3585,399
20231208,150600,1028478845,3585,3595,3600,3575,7058
20231208,150500,1003130560,3595,3580,3595,3575,4464
20231208,150400,987135855,3580,3560,3590,3560,2389
20231208,150300,978595390,3560,3530,3560,3530,6370
20231208,150200,955971210,3530,3510,3540,3510,4584
20231208,150100,939827300,3510,3505,3510,3505,661
20231208,150000,937508945,3510,3500,3510,3500,383
20231208,145900,936166515,3505,3500,3505,3490,46
20231208,145800,936005505,3505,3500,3505,3500,891
20231208,145700,932886130,3500,3500,3500,3500,230
20231208,145600,932081130,3500,3500,3500,3500,242
20231208,145500,931234130,3500,3500,3500,3490,12
20231208,145400,931192230,3500,3490,3500,3490,280
20231208,145300,930213675,3495,3490,3495,3490,386
20231208,145200,928864645,3490,3490,3495,3490,635
20231208,145100,926646445,3490,3495,3495,3490,381
20231208,145000,925314935,3495,3490,3495,3490,213
20231208,144900,924570890,3475,3495,3495,3475,942
20231208,144800,921286785,3490,3490,3495,3485,93
20231208,144700,920962210,3490,3490,3490,3490,2
20231208,144600,920955230,3495,3495,3500,3495,24
20231208,144500,920871345,3460,3500,3500,3450,10089
20231208,144400,885888890,3500,3495,3500,3495,1507
20231208,144300,880620250,3495,3490,3495,3490,107
20231208,144200,880246800,3490,3495,3495,3490,3
20231208,144100,880236325,3495,3490,3495,3490,3
20231208,144000,880225845,3495,3490,3495,3480,46
20231208,143900,880065715,3485,3495,3495,3485,532
20231208,143800,878206525,3495,3500,3500,3490,300
20231208,143700,877157655,3490,3490,3500,3490,395
20231208,143600,875777790,3490,3475,3490,3475,51
20231208,143500,875600550,3490,3490,3490,3490,0
20231208,143400,875600550,3490,3480,3490,3480,3000
20231208,143300,865137670,3485,3485,3485,3485,1
20231208,143200,865134185,3470,3470,3470,3470,1384
20231208,143100,860331705,3480,3480,3480,3480,48
20231208,143000,860164665,3485,3485,3485,3485,2
20231208,142900,860157695,3475,3470,3475,3470,873
20231208,142800,857125885,3470,3470,3470,3470,0
20231208,142700,857125885,3470,3470,3470,3470,1467
20231208,142600,852035395,3470,3455,3470,3440,1317
20231208,142500,847493300,3470,3470,3470,3470,0
20231208,142400,847493300,3470,3470,3470,3425,6107
20231208,142300,826496500,3450,3475,3475,3450,9033
20231208,142200,795295350,3475,3475,3480,3475,1022
20231208,142100,791743890,3475,3475,3475,3470,1515
20231208,142000,786486725,3470,3470,3470,3470,0
20231208,141900,786486725,3470,3470,3470,3470,0
20231208,141800,786486725,3470,3480,3480,3470,22
20231208,141700,786410185,3480,3480,3480,3480,2
20231208,141600,786403225,3470,3475,3480,3470,849
20231208,141500,783456455,3475,3480,3480,3475,111
20231208,141400,783070720,3485,3485,3485,3485,1497
20231208,141300,777853675,3485,3485,3485,3485,110
20231208,141200,777470325,3470,3470,3470,3470,151
20231208,141100,776946355,3475,3475,3475,3475,670
20231208,141000,774618105,3475,3480,3480,3475,625
20231208,140900,772446135,3485,3485,3485,3485,1
20231208,140800,772442650,3485,3480,3485,3480,76
20231208,140700,772178160,3480,3480,3480,3480,152
20231208,140600,771649200,3480,3480,3480,3480,133
20231208,140500,771186360,3485,3485,3485,3485,43
20231208,140400,771036505,3480,3480,3485,3480,600
20231208,140300,768946555,3485,3485,3485,3485,5
20231208,140200,768929130,3485,3480,3485,3480,429
20231208,140100,767435545,3485,3485,3485,3485,1
20231208,140000,767432060,3480,3480,3480,3480,105
20231208,135900,767066660,3485,3485,3485,3485,2
20231208,135800,767059690,3480,3480,3480,3480,250
20231208,135700,766189690,3480,3480,3480,3480,444
20231208,135600,764644570,3475,3475,3475,3475,1056
20231208,135500,760974970,3470,3480,3485,3470,1900
20231208,135400,754360865,3485,3480,3485,3480,282
20231208,135300,753379495,3485,3485,3485,3485,1
20231208,135200,753376010,3485,3485,3485,3485,0
20231208,135100,753376010,3485,3485,3485,3485,40
20231208,135000,753236610,3485,3465,3485,3465,73
20231208,134900,752983445,3465,3475,3485,3465,105
20231208,134800,752619030,3480,3485,3485,3480,288
20231208,134700,751615355,3485,3475,3485,3475,17
20231208,134600,751556135,3485,3485,3485,3485,0
20231208,134500,751556135,3485,3460,3485,3460,22
20231208,134400,751479965,3455,3460,3460,3455,87
20231208,134300,751179040,3490,3485,3490,3480,115
20231208,134200,750778740,3490,3480,3490,3480,696
20231208,134100,748350700,3490,3475,3490,3475,1627
20231208,134000,742688250,3485,3485,3485,3450,1478
20231208,133900,737579590,3485,3485,3485,3485,50
20231208,133800,737405340,3485,3485,3490,3485,112
20231208,133700,737014795,3490,3490,3490,3485,1267
20231208,133600,732594315,3490,3480,3490,3475,2754
20231208,133500,722996165,3480,3470,3480,3470,1195
20231208,133400,718845740,3465,3465,3465,3465,1229
20231208,133300,714587255,3465,3465,3465,3465,235
20231208,133200,713772980,3465,3460,3465,3460,183
20231208,133100,713139790,3460,3455,3460,3455,1921
20231208,133000,706500990,3455,3450,3455,3450,154
20231208,132900,705968940,3455,3450,3455,3450,52
20231208,132800,705789515,3450,3450,3455,3450,1288
20231208,132700,701345685,3450,3450,3450,3450,0
20231208,132600,701345685,3450,3450,3450,3450,30
20231208,132500,701242185,3450,3445,3450,3435,694
20231208,132400,698853790,3445,3435,3445,3430,555
20231208,132300,696949625,3435,3435,3440,3430,181
20231208,132200,696328240,3430,3430,3430,3430,0
20231208,132100,696328240,3430,3440,3440,3430,1501
20231208,132000,691179100,3445,3440,3445,3435,520
20231208,131900,689392475,3445,3445,3445,3445,10
20231208,131800,689358025,3445,3445,3445,3445,6
20231208,131700,689337355,3445,3445,3445,3445,40
20231208,131600,689199555,3445,3445,3445,3445,0
20231208,131500,689199555,3445,3445,3445,3445,3
20231208,131400,689189220,3440,3440,3440,3440,924
20231208,131300,686010660,3440,3430,3440,3430,264
20231208,131200,685105000,3430,3430,3430,3430,500
20231208,131100,683390000,3430,3440,3440,3430,130
20231208,131000,682943100,3440,3435,3440,3430,1022
20231208,130900,679436745,3440,3440,3440,3440,18
20231208,130800,679374825,3440,3440,3440,3440,2
20231208,130700,679367945,3435,3435,3435,3435,0
20231208,130600,679367945,3435,3435,3435,3435,56
20231208,130500,679175585,3435,3435,3435,3435,445
20231208,130400,677647010,3440,3440,3440,3440,0
20231208,130300,677647010,3440,3440,3440,3440,345
20231208,130200,676460210,3445,3445,3445,3445,3
20231208,130100,676449875,3445,3445,3445,3445,33
20231208,130000,676336190,3445,3445,3445,3445,2
20231208,125900,676329300,3455,3440,3455,3440,51
20231208,125800,676153845,3440,3445,3445,3440,899
20231208,125700,673061050,3455,3455,3455,3455,5
20231208,125600,673043775,3455,3455,3460,3455,171
20231208,125500,672452890,3455,3455,3455,3455,25
20231208,125400,672366515,3455,3465,3465,3455,759
20231208,125300,669740245,3465,3450,3465,3435,2527
20231208,125200,661013785,3445,3435,3445,3435,27589
20231208,125100,566121790,3430,3430,3430,3430,300
20231208,125000,565092790,3435,3435,3435,3435,537
20231208,124900,563248195,3430,3430,3430,3430,0
20231208,124800,563248195,3430,3430,3430,3430,100
20231208,124700,562905195,3430,3430,3430,3430,350
20231208,124600,561704695,3430,3430,3430,3430,50
20231208,124500,561533195,3430,3430,3430,3430,200
20231208,124400,560847195,3425,3425,3425,3425,0
20231208,124300,560847195,3425,3425,3425,3425,50
20231208,124200,560675945,3425,3425,3425,3425,0
20231208,124100,560675945,3425,3425,3425,3425,0
20231208,124000,560675945,3425,3425,3425,3425,29
20231208,123900,560576620,3425,3425,3425,3425,911
20231208,123800,557456445,3425,3425,3425,3425,0
20231208,123700,557456445,3425,3430,3430,3425,170
20231208,123600,556874045,3430,3435,3435,3430,102
20231208,123500,556523935,3435,3435,3435,3435,161
20231208,123400,555970900,3430,3430,3430,3430,61
20231208,123300,555761670,3440,3440,3440,3440,300
20231208,123200,554729670,3440,3435,3440,3435,1000
20231208,123100,551293735,3435,3425,3435,3425,31
20231208,123000,551187550,3425,3425,3425,3425,0
20231208,122900,551187550,3425,3430,3430,3425,150
20231208,122800,550673305,3440,3435,3440,3435,213
20231208,122700,549941460,3435,3440,3440,3435,631
20231208,122600,547770975,3440,3440,3440,3440,394
20231208,122500,546415615,3440,3430,3440,3430,205
20231208,122400,545711510,3425,3425,3425,3425,1
20231208,122300,545708085,3430,3430,3430,3430,100
20231208,122200,545365085,3430,3430,3430,3425,158
20231208,122100,544823845,3435,3435,3440,3435,27
20231208,122000,544731085,3440,3435,3440,3430,95
20231208,121900,544404555,3440,3435,3440,3435,4
20231208,121800,544390810,3440,3440,3440,3440,1
20231208,121700,544387370,3430,3425,3430,3425,730
20231208,121600,541885040,3425,3425,3425,3425,0
20231208,121500,541885040,3425,3425,3425,3425,3
20231208,121400,541874765,3420,3420,3420,3420,0
20231208,121300,541874765,3420,3425,3425,3420,45
20231208,121200,541720855,3425,3425,3425,3425,90
20231208,121100,541412605,3420,3420,3420,3420,0
20231208,121000,541412605,3420,3420,3420,3420,40
20231208,120900,541275805,3425,3425,3425,3425,29
20231208,120800,541176480,3425,3425,3425,3420,195
20231208,120700,540508665,3425,3425,3425,3425,550
20231208,120600,538624915,3425,3425,3425,3425,98
20231208,120500,538289265,3425,3425,3425,3425,163
20231208,120400,537730990,3425,3425,3425,3425,0
20231208,120300,537730990,3425,3425,3425,3425,22
20231208,120200,537655640,3425,3425,3425,3425,0
20231208,120100,537655640,3425,3425,3425,3425,188
20231208,120000,537011740,3420,3425,3425,3420,115
20231208,115900,536617940,3425,3420,3425,3420,14
20231208,115800,536570040,3425,3425,3425,3425,0
20231208,115700,536570040,3425,3420,3425,3415,126
20231208,115600,536139660,3415,3415,3415,3415,0
20231208,115500,536139660,3415,3415,3415,3415,0
20231208,115400,536139660,3415,3420,3420,3415,1941
20231208,115300,529510275,3420,3420,3420,3420,201
20231208,115200,528822855,3420,3420,3420,3420,86
20231208,115100,528528735,3420,3420,3420,3420,37
20231208,115000,528402195,3420,3420,3420,3420,306
20231208,114900,527355675,3420,3420,3420,3420,22
20231208,114800,527280435,3420,3420,3420,3420,100
20231208,114700,526938435,3420,3420,3420,3420,1108
20231208,114600,523149075,3420,3420,3420,3420,613
20231208,114500,521052615,3420,3420,3420,3420,0
20231208,114400,521052615,3420,3420,3420,3420,57
20231208,114300,520857675,3420,3420,3420,3420,136
20231208,114200,520392555,3415,3420,3420,3415,302
20231208,114100,519361215,3420,3420,3420,3420,122
20231208,114000,518943975,3415,3420,3420,3415,313
20231208,113900,517875065,3420,3415,3420,3415,218
20231208,113800,517130505,3415,3415,3415,3415,202
20231208,113700,516440675,3415,3415,3415,3415,0
20231208,113600,516440675,3415,3420,3420,3410,128
20231208,113500,516003600,3420,3420,3420,3410,3004
20231208,113400,505748245,3420,3420,3425,3420,787
20231208,113300,503056695,3420,3420,3420,3420,6
20231208,113200,503036175,3420,3420,3420,3420,0
20231208,113100,503036175,3420,3420,3420,3420,0
20231208,113000,503036175,3420,3420,3420,3420,299
20231208,112900,502013595,3420,3425,3425,3420,61
20231208,112800,501804770,3425,3425,3425,3425,109
20231208,112700,501431445,3425,3425,3425,3425,1
20231208,112600,501428020,3425,3425,3425,3425,32
20231208,112500,501318420,3425,3425,3425,3425,148
20231208,112400,500811520,3430,3430,3430,3430,0
20231208,112300,500811520,3430,3430,3430,3430,0
20231208,112200,500811520,3430,3430,3430,3430,230
20231208,112100,500022620,3425,3425,3425,3425,100
20231208,112000,499680120,3425,3425,3425,3425,0
20231208,111900,499680120,3425,3425,3425,3425,10
20231208,111800,499645870,3430,3430,3430,3430,1
20231208,111700,499642440,3425,3435,3440,3425,105
20231208,111600,499282770,3440,3425,3440,3425,427
20231208,111500,497818355,3425,3425,3425,3425,0
20231208,111400,497818355,3425,3425,3425,3425,1
20231208,111300,497814930,3415,3420,3420,3410,384
20231208,111200,496502680,3415,3415,3415,3415,160
20231208,111100,495956280,3415,3415,3415,3415,50
20231208,111000,495785530,3415,3415,3415,3415,0
20231208,110900,495785530,3415,3415,3415,3415,155
20231208,110800,495256205,3420,3420,3420,3420,109
20231208,110700,494883425,3420,3420,3420,3420,0
20231208,110600,494883425,3420,3420,3420,3420,35
20231208,110500,494763725,3415,3420,3420,3415,268
20231208,110400,493848455,3425,3425,3425,3425,0
20231208,110300,493848455,3425,3425,3425,3425,20
20231208,110200,493779955,3430,3430,3430,3430,2
20231208,110100,493773095,3415,3425,3425,3415,2679
20231208,110000,484604730,3430,3430,3430,3430,0
20231208,105900,484604730,3430,3430,3430,3430,3
20231208,105800,484594440,3430,3430,3430,3430,17
20231208,105700,484536130,3430,3430,3430,3430,33
20231208,105600,484422940,3430,3430,3430,3430,106
20231208,105500,484059360,3435,3435,3435,3435,270
20231208,105400,483131910,3435,3440,3440,3435,462
20231208,105300,481544930,3435,3440,3440,3435,786
20231208,105200,478842670,3440,3440,3440,3440,1725
20231208,105100,472908670,3440,3440,3440,3440,1
20231208,105000,472905230,3435,3435,3440,3435,189
20231208,104900,472256005,3430,3430,3430,3430,1
20231208,104800,472252575,3440,3440,3440,3440,15
20231208,104700,472200975,3440,3425,3440,3425,794
20231208,104600,469475900,3420,3420,3420,3420,92
20231208,104500,469161260,3420,3420,3420,3420,133
20231208,104400,468706400,3420,3420,3420,3420,0
20231208,104300,468706400,3420,3420,3420,3420,236
20231208,104200,467899280,3420,3420,3420,3420,87
20231208,104100,467601740,3420,3420,3420,3420,2
20231208,104000,467594900,3420,3420,3420,3420,11
20231208,103900,467557280,3420,3420,3420,3420,10
20231208,103800,467523080,3425,3425,3425,3425,0
20231208,103700,467523080,3425,3425,3425,3425,0
20231208,103600,467523080,3425,3425,3425,3410,893
20231208,103500,464473715,3430,3430,3430,3420,205
20231208,103400,463772570,3425,3420,3425,3420,331
20231208,103300,462639040,3420,3415,3420,3415,63
20231208,103200,462423600,3425,3415,3425,3410,118
20231208,103100,462021065,3425,3425,3425,3425,12
20231208,103000,461979965,3425,3425,3425,3425,10
20231208,102900,461945715,3410,3410,3410,3410,0
20231208,102800,461945715,3410,3435,3435,3410,799
20231208,102700,459220255,3435,3420,3435,3420,60
20231208,102600,459014890,3420,3420,3420,3420,575
20231208,102500,457048390,3420,3420,3420,3420,2
20231208,102400,457041550,3410,3410,3410,3410,0
20231208,102300,457041550,3410,3420,3420,3410,1036
20231208,102200,453505505,3425,3425,3425,3425,54
20231208,102100,453320555,3420,3420,3420,3420,0
20231208,102000,453320555,3420,3425,3425,3420,162
20231208,101900,452766465,3425,3430,3430,3425,146
20231208,101800,452266270,3430,3435,3435,3430,307
20231208,101700,451212210,3440,3440,3440,3440,14
20231208,101600,451164050,3440,3435,3440,3435,149
20231208,101500,450652070,3435,3435,3435,3435,955
20231208,101400,447371645,3435,3440,3440,3435,111
20231208,101300,446990065,3445,3440,3445,3440,64
20231208,101200,446769890,3440,3435,3445,3435,701
20231208,101100,444355955,3440,3440,3445,3440,574
20231208,101000,442381035,3440,3440,3440,3440,712
20231208,100900,439931755,3440,3435,3440,3435,409
20231208,100800,438524985,3435,3435,3435,3435,59
20231208,100700,438322320,3435,3430,3435,3430,635
20231208,100600,436144215,3425,3420,3425,3420,2350
20231208,100500,428105345,3420,3420,3420,3420,0
20231208,100400,428105345,3420,3420,3420,3420,13
20231208,100300,428060885,3405,3405,3405,3405,10
20231208,100200,428026835,3410,3410,3415,3400,2201
20231208,100100,420520325,3410,3405,3410,3395,3117
20231208,100000,409926625,3410,3415,3415,3410,165
20231208,095900,409363930,3415,3415,3415,3415,5
20231208,095800,409346855,3415,3420,3420,3405,655
20231208,095700,407116510,3405,3420,3420,3405,41
20231208,095600,406976305,3420,3420,3420,3420,0
20231208,095500,406976305,3420,3420,3420,3420,40
20231208,095400,406839505,3420,3400,3420,3395,407
20231208,095300,405457690,3395,3405,3410,3395,3392
20231208,095200,393917970,3400,3400,3400,3400,1372
20231208,095100,389253170,3400,3400,3400,3400,515
20231208,095000,387502170,3405,3405,3405,3405,15
20231208,094900,387451095,3405,3405,3405,3405,16
20231208,094800,387396615,3405,3400,3405,3395,1001
20231208,094700,383996290,3405,3410,3410,3400,1143
20231208,094600,380108465,3410,3410,3410,3405,137
20231208,094500,379641935,3405,3405,3405,3405,20
20231208,094400,379573835,3405,3410,3410,3405,640
20231208,094300,377392925,3410,3420,3420,3410,52
20231208,094200,377215585,3405,3415,3420,3405,70
20231208,094100,376976365,3420,3420,3420,3420,0
20231208,094000,376976365,3420,3410,3420,3395,3112
20231208,093900,366388800,3410,3425,3425,3410,1272
20231208,093800,362044480,3430,3430,3430,3420,859
20231208,093700,359103705,3430,3430,3430,3430,61
20231208,093600,358894475,3430,3430,3430,3430,1472
20231208,093500,353845515,3435,3435,3435,3435,36
20231208,093400,353721855,3435,3435,3435,3435,819
20231208,093300,350908590,3430,3435,3435,3430,810
20231208,093200,348126245,3430,3430,3435,3430,141
20231208,093100,347641930,3430,3430,3440,3430,692
20231208,093000,345267360,3440,3430,3440,3430,648
20231208,092900,343044710,3440,3430,3440,3425,2424
20231208,092800,334725305,3430,3415,3430,3415,2759
20231208,092700,325295860,3395,3400,3415,3395,1861
20231208,092600,318975980,3415,3405,3415,3400,3644
20231208,092500,306586350,3400,3415,3415,3400,489
20231208,092400,304919550,3415,3420,3420,3415,86
20231208,092300,304625530,3420,3405,3420,3405,165
20231208,092200,304061530,3405,3400,3405,3400,3130
20231208,092100,293411930,3385,3390,3395,3385,2297
20231208,092000,285614215,3390,3390,3395,3385,1391
20231208,091900,280901135,3395,3390,3395,3390,1164
20231208,091800,276955160,3385,3390,3395,3385,744
20231208,091700,274432855,3390,3385,3395,3380,1667
20231208,091600,268790485,3385,3390,3390,3385,270
20231208,091500,267875250,3395,3395,3395,3390,2530
20231208,091400,259297530,3400,3395,3400,3395,1063
20231208,091300,255685820,3395,3420,3420,3390,1576
20231208,091200,250330815,3400,3450,3450,3400,7470
20231208,091100,224885840,3455,3400,3455,3400,6019
20231208,091000,204299015,3375,3370,3395,3370,9438
20231208,090900,172382585,3370,3385,3390,3370,5856
20231208,090800,152624710,3390,3365,3390,3365,3739
20231208,090700,140022520,3375,3385,3385,3365,5576
20231208,090600,121204370,3385,3390,3390,3375,1068
20231208,090500,117595335,3390,3415,3415,3370,12032
20231208,090400,76760535,3415,3425,3425,3400,325
20231208,090300,75652130,3395,3395,3410,3395,6927
20231208,090200,52070015,3395,3405,3410,3385,3564
20231208,090100,39972710,3400,3455,3455,3400,5131
20231208,090000,22416905,3460,3505,3505,3460,6413