stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,200200,998133555,3665,3665,3665,3665,3220
20231211,200100,998133555,3665,3665,3665,3665,0
20231211,200000,998133555,3665,3665,3665,3665,0
20231211,195900,998133555,3665,3665,3665,3665,0
20231211,195800,998133555,3665,3665,3665,3665,0
20231211,195700,998133555,3665,3665,3665,3665,0
20231211,195600,998133555,3665,3665,3665,3665,0
20231211,195500,998133555,3665,3665,3665,3665,0
20231211,195400,998133555,3665,3665,3665,3665,0
20231211,195300,998133555,3665,3665,3665,3665,0
20231211,195200,998133555,3665,3665,3665,3665,0
20231211,195100,998133555,3665,3665,3665,3665,0
20231211,195000,998133555,3665,3665,3665,3665,0
20231211,194900,998133555,3665,3665,3665,3665,0
20231211,194800,998133555,3665,3665,3665,3665,0
20231211,194700,998133555,3665,3665,3665,3665,0
20231211,194600,998133555,3665,3665,3665,3665,0
20231211,194500,998133555,3665,3665,3665,3665,0
20231211,194400,998133555,3665,3665,3665,3665,0
20231211,194300,998133555,3665,3665,3665,3665,0
20231211,194200,998133555,3665,3665,3665,3665,0
20231211,194100,998133555,3665,3665,3665,3665,0
20231211,194000,998133555,3665,3665,3665,3665,0
20231211,193900,998133555,3665,3665,3665,3665,0
20231211,193800,998133555,3665,3665,3665,3665,0
20231211,193700,998133555,3665,3665,3665,3665,0
20231211,193600,998133555,3665,3665,3665,3665,0
20231211,193500,998133555,3665,3665,3665,3665,0
20231211,193400,998133555,3665,3665,3665,3665,0
20231211,193300,998133555,3665,3665,3665,3665,0
20231211,193200,998133555,3665,3665,3665,3665,3220
20231211,193100,998133555,3665,3665,3665,3665,0
20231211,193000,998133555,3665,3665,3665,3665,0
20231211,192900,998133555,3665,3665,3665,3665,0
20231211,192800,998133555,3665,3665,3665,3665,0
20231211,192700,998133555,3665,3665,3665,3665,0
20231211,192600,998133555,3665,3665,3665,3665,0
20231211,192500,998133555,3665,3665,3665,3665,0
20231211,192400,998133555,3665,3665,3665,3665,0
20231211,192300,998133555,3665,3665,3665,3665,0
20231211,192200,998133555,3665,3665,3665,3665,0
20231211,192100,998133555,3665,3665,3665,3665,0
20231211,192000,998133555,3665,3665,3665,3665,0
20231211,191900,998133555,3665,3665,3665,3665,0
20231211,191800,998133555,3665,3665,3665,3665,0
20231211,191700,998133555,3665,3665,3665,3665,0
20231211,191600,998133555,3665,3665,3665,3665,0
20231211,191500,998133555,3665,3665,3665,3665,0
20231211,191400,998133555,3665,3665,3665,3665,0
20231211,191300,998133555,3665,3665,3665,3665,0
20231211,191200,998133555,3665,3665,3665,3665,0
20231211,191100,998133555,3665,3665,3665,3665,0
20231211,191000,998133555,3665,3665,3665,3665,0
20231211,190900,998133555,3665,3665,3665,3665,0
20231211,190800,998133555,3665,3665,3665,3665,0
20231211,190700,998133555,3665,3665,3665,3665,0
20231211,190600,998133555,3665,3665,3665,3665,0
20231211,190500,998133555,3665,3665,3665,3665,0
20231211,190400,998133555,3665,3665,3665,3665,0
20231211,190300,998133555,3665,3665,3665,3665,0
20231211,190200,998133555,3665,3665,3665,3665,3220
20231211,190100,998133555,3665,3665,3665,3665,0
20231211,190000,998133555,3665,3665,3665,3665,0
20231211,185900,998133555,3665,3665,3665,3665,0
20231211,185800,998133555,3665,3665,3665,3665,0
20231211,185700,998133555,3665,3665,3665,3665,0
20231211,185600,998133555,3665,3665,3665,3665,0
20231211,185500,998133555,3665,3665,3665,3665,0
20231211,185400,998133555,3665,3665,3665,3665,0
20231211,185300,998133555,3665,3665,3665,3665,0
20231211,185200,998133555,3665,3665,3665,3665,0
20231211,185100,998133555,3665,3665,3665,3665,0
20231211,185000,998133555,3665,3665,3665,3665,0
20231211,184900,998133555,3665,3665,3665,3665,0
20231211,184800,998133555,3665,3665,3665,3665,0
20231211,184700,998133555,3665,3665,3665,3665,0
20231211,184600,998133555,3665,3665,3665,3665,0
20231211,184500,998133555,3665,3665,3665,3665,0
20231211,184400,998133555,3665,3665,3665,3665,0
20231211,184300,998133555,3665,3665,3665,3665,0
20231211,184200,998133555,3665,3665,3665,3665,0
20231211,184100,998133555,3665,3665,3665,3665,0
20231211,184000,998133555,3665,3665,3665,3665,0
20231211,183900,998133555,3665,3665,3665,3665,0
20231211,183800,998133555,3665,3665,3665,3665,0
20231211,183700,998133555,3665,3665,3665,3665,0
20231211,183600,998133555,3665,3665,3665,3665,0
20231211,183500,998133555,3665,3665,3665,3665,0
20231211,183400,998133555,3665,3665,3665,3665,0
20231211,183300,998133555,3665,3665,3665,3665,0
20231211,183200,998133555,3665,3665,3665,3665,3220
20231211,183100,998133555,3665,3665,3665,3665,0
20231211,183000,998133555,3665,3665,3665,3665,0
20231211,182900,998133555,3665,3665,3665,3665,0
20231211,182800,998133555,3665,3665,3665,3665,0
20231211,182700,998133555,3665,3665,3665,3665,0
20231211,182600,998133555,3665,3665,3665,3665,0
20231211,182500,998133555,3665,3665,3665,3665,0
20231211,182400,998133555,3665,3665,3665,3665,0
20231211,182300,998133555,3665,3665,3665,3665,0
20231211,182200,998133555,3665,3665,3665,3665,0
20231211,182100,998133555,3665,3665,3665,3665,0
20231211,182000,998133555,3665,3665,3665,3665,0
20231211,181900,998133555,3665,3665,3665,3665,0
20231211,181800,998133555,3665,3665,3665,3665,0
20231211,181700,998133555,3665,3665,3665,3665,0
20231211,181600,998133555,3665,3665,3665,3665,0
20231211,181500,998133555,3665,3665,3665,3665,0
20231211,181400,998133555,3665,3665,3665,3665,0
20231211,181300,998133555,3665,3665,3665,3665,0
20231211,181200,998133555,3665,3665,3665,3665,0
20231211,181100,998133555,3665,3665,3665,3665,0
20231211,181000,998133555,3665,3665,3665,3665,0
20231211,180900,998133555,3665,3665,3665,3665,0
20231211,180800,998133555,3665,3665,3665,3665,0
20231211,180700,998133555,3665,3665,3665,3665,0
20231211,180600,998133555,3665,3665,3665,3665,0
20231211,180500,998133555,3665,3665,3665,3665,0
20231211,180400,998133555,3665,3665,3665,3665,0
20231211,180300,998133555,3665,3665,3665,3665,0
20231211,180200,998133555,3665,3665,3665,3665,3220
20231211,180100,998133555,3665,3665,3665,3665,0
20231211,180000,998133555,3665,3665,3665,3665,0
20231211,175900,998133555,3665,3665,3665,3665,0
20231211,175800,998133555,3665,3665,3665,3665,0
20231211,175700,998133555,3665,3665,3665,3665,0
20231211,175600,998133555,3665,3665,3665,3665,0
20231211,175500,998133555,3665,3665,3665,3665,0
20231211,175400,998133555,3665,3665,3665,3665,0
20231211,175300,998133555,3665,3665,3665,3665,0
20231211,175200,998133555,3665,3665,3665,3665,0
20231211,175100,998133555,3665,3665,3665,3665,0
20231211,175000,998133555,3665,3665,3665,3665,0
20231211,174900,998133555,3665,3665,3665,3665,0
20231211,174800,998133555,3665,3665,3665,3665,0
20231211,174700,998133555,3665,3665,3665,3665,0
20231211,174600,998133555,3665,3665,3665,3665,0
20231211,174500,998133555,3665,3665,3665,3665,0
20231211,174400,998133555,3665,3665,3665,3665,0
20231211,174300,998133555,3665,3665,3665,3665,0
20231211,174200,998133555,3665,3665,3665,3665,0
20231211,174100,998133555,3665,3665,3665,3665,0
20231211,174000,998133555,3665,3665,3665,3665,0
20231211,173900,998133555,3665,3665,3665,3665,0
20231211,173800,998133555,3665,3665,3665,3665,0
20231211,173700,998133555,3665,3665,3665,3665,0
20231211,173600,998133555,3665,3665,3665,3665,0
20231211,173500,998133555,3665,3665,3665,3665,0
20231211,173400,998133555,3665,3665,3665,3665,0
20231211,173300,998133555,3665,3665,3665,3665,0
20231211,173200,998133555,3665,3665,3665,3665,3220
20231211,173100,998133555,3665,3665,3665,3665,0
20231211,173000,998133555,3665,3665,3665,3665,0
20231211,172900,998133555,3665,3665,3665,3665,0
20231211,172800,998133555,3665,3665,3665,3665,0
20231211,172700,998133555,3665,3665,3665,3665,0
20231211,172600,998133555,3665,3665,3665,3665,0
20231211,172500,998133555,3665,3665,3665,3665,0
20231211,172400,998133555,3665,3665,3665,3665,0
20231211,172300,998133555,3665,3665,3665,3665,0
20231211,172200,998133555,3665,3665,3665,3665,0
20231211,172100,998133555,3665,3665,3665,3665,0
20231211,172000,998133555,3665,3665,3665,3665,0
20231211,171900,998133555,3665,3665,3665,3665,0
20231211,171800,998133555,3665,3665,3665,3665,0
20231211,171700,998133555,3665,3665,3665,3665,0
20231211,171600,998133555,3665,3665,3665,3665,0
20231211,171500,998133555,3665,3665,3665,3665,0
20231211,171400,998133555,3665,3665,3665,3665,0
20231211,171300,998133555,3665,3665,3665,3665,0
20231211,171200,998133555,3665,3665,3665,3665,0
20231211,171100,998133555,3665,3665,3665,3665,0
20231211,171000,998133555,3665,3665,3665,3665,0
20231211,170900,998133555,3665,3665,3665,3665,0
20231211,170800,998133555,3665,3665,3665,3665,0
20231211,170700,998133555,3665,3665,3665,3665,0
20231211,170600,998133555,3665,3665,3665,3665,0
20231211,170500,998133555,3665,3665,3665,3665,0
20231211,170400,998133555,3665,3665,3665,3665,0
20231211,170300,998133555,3665,3665,3665,3665,0
20231211,170200,998133555,3665,3665,3665,3665,3220
20231211,170100,998133555,3665,3665,3665,3665,0
20231211,170000,998133555,3665,3665,3665,3665,0
20231211,165900,998133555,3665,3665,3665,3665,0
20231211,165800,998133555,3665,3665,3665,3665,0
20231211,165700,998133555,3665,3665,3665,3665,0
20231211,165600,998133555,3665,3665,3665,3665,0
20231211,165500,998133555,3665,3665,3665,3665,0
20231211,165400,998133555,3665,3665,3665,3665,0
20231211,165300,998133555,3665,3665,3665,3665,0
20231211,165200,998133555,3665,3665,3665,3665,0
20231211,165100,998133555,3665,3665,3665,3665,0
20231211,165000,998133555,3665,3665,3665,3665,0
20231211,164900,998133555,3665,3665,3665,3665,0
20231211,164800,998133555,3665,3665,3665,3665,0
20231211,164700,998133555,3665,3665,3665,3665,0
20231211,164600,998133555,3665,3665,3665,3665,0
20231211,164500,998133555,3665,3665,3665,3665,0
20231211,164400,998133555,3665,3665,3665,3665,0
20231211,164300,998133555,3665,3665,3665,3665,0
20231211,164200,998133555,3665,3665,3665,3665,0
20231211,164100,998133555,3665,3665,3665,3665,0
20231211,164000,998133555,3665,3665,3665,3665,0
20231211,163900,998133555,3665,3665,3665,3665,0
20231211,163800,998133555,3665,3665,3665,3665,0
20231211,163700,998133555,3665,3665,3665,3665,0
20231211,163600,998133555,3665,3665,3665,3665,0
20231211,163500,998133555,3665,3665,3665,3665,0
20231211,163400,998133555,3665,3665,3665,3665,0
20231211,163300,998133555,3665,3665,3665,3665,0
20231211,163200,998133555,3665,3665,3665,3665,3220
20231211,163100,998133555,3665,3665,3665,3665,0
20231211,163000,998133555,3665,3665,3665,3665,0
20231211,162900,998133555,3665,3665,3665,3665,0
20231211,162800,998133555,3665,3665,3665,3665,0
20231211,162700,998133555,3665,3665,3665,3665,0
20231211,162600,998133555,3665,3665,3665,3665,0
20231211,162500,998133555,3665,3665,3665,3665,0
20231211,162400,998133555,3665,3665,3665,3665,0
20231211,162300,998133555,3665,3665,3665,3665,0
20231211,162200,998133555,3665,3665,3665,3665,0
20231211,162100,998133555,3665,3665,3665,3665,0
20231211,162000,998133555,3665,3665,3665,3665,0
20231211,161900,998133555,3665,3665,3665,3665,0
20231211,161800,998133555,3665,3665,3665,3665,0
20231211,161700,998133555,3665,3665,3665,3665,0
20231211,161600,998133555,3665,3665,3665,3665,0
20231211,161500,998133555,3665,3665,3665,3665,0
20231211,161400,998133555,3665,3665,3665,3665,0
20231211,161300,998133555,3665,3665,3665,3665,0
20231211,161200,998133555,3665,3665,3665,3665,0
20231211,161100,998133555,3665,3665,3665,3665,0
20231211,161000,998133555,3665,3665,3665,3665,0
20231211,160900,998133555,3665,3665,3665,3665,0
20231211,160800,998133555,3665,3665,3665,3665,0
20231211,160700,998133555,3665,3665,3665,3665,0
20231211,160600,998133555,3665,3665,3665,3665,0
20231211,160500,998133555,3665,3665,3665,3665,0
20231211,160400,998133555,3665,3665,3665,3665,0
20231211,160300,998133555,3665,3665,3665,3665,0
20231211,160200,998133555,3665,3665,3665,3665,3220
20231211,160100,998133555,3665,3665,3665,3665,0
20231211,160000,998133555,3665,3665,3665,3665,0
20231211,155900,998133555,3665,3665,3665,3665,0
20231211,155800,998133555,3665,3665,3665,3665,0
20231211,155700,998133555,3665,3665,3665,3665,0
20231211,155600,998133555,3665,3665,3665,3665,0
20231211,155500,998133555,3665,3665,3665,3665,0
20231211,155400,998133555,3665,3665,3665,3665,0
20231211,155300,998133555,3665,3665,3665,3665,0
20231211,155200,998133555,3665,3665,3665,3665,0
20231211,155100,998133555,3665,3665,3665,3665,0
20231211,155000,998133555,3665,3665,3665,3665,0
20231211,154900,998133555,3665,3665,3665,3665,0
20231211,154800,998133555,3665,3665,3665,3665,0
20231211,154700,998133555,3665,3665,3665,3665,0
20231211,154600,998133555,3665,3665,3665,3665,0
20231211,154500,998133555,3665,3665,3665,3665,0
20231211,154400,998133555,3665,3665,3665,3665,0
20231211,154300,998133555,3665,3665,3665,3665,0
20231211,154200,998133555,3665,3665,3665,3665,0
20231211,154100,998133555,3665,3665,3665,3665,0
20231211,154000,998133555,3665,3665,3665,3665,0
20231211,153900,998133555,3665,3665,3665,3665,0
20231211,153800,998133555,3665,3665,3665,3665,0
20231211,153700,998133555,3665,3665,3665,3665,0
20231211,153600,998133555,3665,3665,3665,3665,0
20231211,153500,998133555,3665,3665,3665,3665,0
20231211,153400,998133555,3665,3665,3665,3665,0
20231211,153300,998133555,3665,3665,3665,3665,0
20231211,153200,998133555,3665,3665,3665,3665,3220
20231211,153100,998133555,3665,3665,3665,3665,0
20231211,153000,998133555,3665,3665,3665,3665,3220
20231211,152900,986332255,3660,3660,3660,3660,0
20231211,152800,986332255,3660,3660,3660,3660,0
20231211,152700,986332255,3660,3660,3660,3660,0
20231211,152600,986332255,3660,3660,3660,3660,0
20231211,152500,986332255,3660,3660,3660,3660,0
20231211,152400,986332255,3660,3660,3660,3660,0
20231211,152300,986332255,3660,3660,3660,3660,0
20231211,152200,986332255,3660,3660,3660,3660,0
20231211,152100,986332255,3660,3660,3660,3660,0
20231211,152000,986332255,3660,3660,3660,3660,0
20231211,151900,986332255,3660,3660,3660,3660,10
20231211,151800,986295655,3660,3660,3660,3655,412
20231211,151700,984788235,3660,3665,3665,3660,804
20231211,151600,981844110,3660,3660,3660,3660,0
20231211,151500,981844110,3660,3660,3660,3660,390
20231211,151400,980416710,3660,3655,3660,3655,316
20231211,151300,979261605,3655,3660,3660,3655,4
20231211,151200,979246980,3655,3655,3655,3655,60
20231211,151100,979027680,3655,3635,3655,3635,115
20231211,151000,978607655,3635,3650,3655,3635,3826
20231211,150900,964669640,3645,3645,3645,3640,1175
20231211,150800,960388430,3640,3645,3645,3640,97
20231211,150700,960035030,3640,3640,3640,3640,205
20231211,150600,959288830,3640,3640,3640,3640,190
20231211,150500,958597230,3655,3655,3655,3655,431
20231211,150400,957021925,3655,3640,3655,3640,278
20231211,150300,956007220,3640,3635,3655,3635,161
20231211,150200,955419760,3630,3650,3650,3630,335
20231211,150100,954199710,3655,3630,3655,3630,492
20231211,150000,952403670,3630,3660,3660,3620,8905
20231211,145900,919982700,3660,3660,3660,3660,32
20231211,145800,919865580,3680,3675,3680,3675,603
20231211,145700,917649040,3680,3680,3680,3675,15
20231211,145600,917593890,3660,3660,3660,3660,0
20231211,145500,917593890,3660,3660,3660,3660,1
20231211,145400,917590230,3685,3680,3685,3680,517
20231211,145300,915685735,3685,3680,3685,3680,354
20231211,145200,914381895,3685,3675,3685,3675,211
20231211,145100,913605200,3675,3660,3685,3660,273
20231211,145000,912600950,3680,3680,3685,3680,309
20231211,144900,911463695,3680,3660,3680,3660,595
20231211,144800,909281110,3660,3660,3660,3660,16
20231211,144700,909222550,3660,3660,3660,3660,0
20231211,144600,909222550,3660,3660,3660,3660,20
20231211,144500,909149350,3665,3665,3665,3665,2
20231211,144400,909142020,3665,3645,3665,3645,1003
20231211,144300,905479025,3645,3645,3645,3645,50
20231211,144200,905296775,3645,3630,3645,3630,390
20231211,144100,903875525,3630,3630,3630,3625,838
20231211,144000,900833940,3630,3625,3630,3620,397
20231211,143900,899396030,3630,3625,3630,3625,251
20231211,143800,898486150,3630,3635,3635,3630,3
20231211,143700,898475255,3630,3635,3635,3630,131
20231211,143600,897999715,3630,3630,3630,3630,556
20231211,143500,895981435,3630,3635,3640,3630,837
20231211,143400,892936920,3645,3630,3645,3625,482
20231211,143300,891187025,3635,3645,3645,3635,7908
20231211,143200,862424910,3665,3665,3665,3665,3
20231211,143100,862413915,3650,3650,3650,3650,44
20231211,143000,862253315,3665,3655,3665,3645,93
20231211,142900,861914290,3655,3655,3655,3655,20
20231211,142800,861841190,3665,3655,3665,3655,101
20231211,142700,861472025,3655,3640,3655,3640,2347
20231211,142600,852917115,3635,3645,3645,3635,5709
20231211,142500,832137960,3650,3645,3650,3645,757
20231211,142400,829377695,3650,3650,3650,3650,31
20231211,142300,829264545,3650,3645,3650,3645,171
20231211,142200,828641245,3645,3645,3645,3645,3
20231211,142100,828630310,3645,3645,3650,3645,275
20231211,142000,827627810,3645,3650,3650,3645,119
20231211,141900,827193710,3650,3650,3650,3650,975
20231211,141800,823634960,3650,3650,3650,3650,282
20231211,141700,822605660,3650,3660,3660,3650,1670
20231211,141600,816501430,3670,3670,3670,3670,141
20231211,141500,815983960,3670,3670,3670,3670,136
20231211,141400,815484840,3665,3655,3665,3655,208
20231211,141300,814724450,3655,3655,3655,3655,250
20231211,141200,813810700,3655,3660,3660,3655,570
20231211,141100,811726265,3670,3670,3670,3670,188
20231211,141000,811036305,3670,3665,3670,3665,100
20231211,140900,810669310,3670,3665,3670,3665,2
20231211,140800,810661975,3655,3665,3665,3655,4088
20231211,140700,795709965,3665,3665,3665,3660,97
20231211,140600,795354465,3665,3665,3665,3665,11
20231211,140500,795314150,3660,3665,3665,3660,1363
20231211,140400,790318830,3665,3665,3665,3665,14
20231211,140300,790267520,3670,3670,3670,3670,39
20231211,140200,790124390,3665,3670,3670,3665,360
20231211,140100,788803195,3665,3670,3670,3665,136
20231211,140000,788304695,3670,3670,3670,3670,101
20231211,135900,787934025,3670,3670,3670,3670,0
20231211,135800,787934025,3670,3670,3670,3670,1
20231211,135700,787930355,3685,3680,3690,3680,61
20231211,135600,787705380,3690,3685,3690,3680,23
20231211,135500,787620720,3680,3685,3685,3680,29
20231211,135400,787513945,3685,3685,3685,3680,5
20231211,135300,787495525,3665,3665,3665,3665,13
20231211,135200,787447880,3665,3665,3665,3665,0
20231211,135100,787447880,3665,3665,3665,3665,52
20231211,135000,787257300,3665,3665,3665,3660,27
20231211,134900,787158350,3670,3665,3670,3660,172
20231211,134800,786527750,3665,3670,3670,3660,1604
20231211,134700,780648340,3670,3675,3675,3670,1800
20231211,134600,774041070,3675,3675,3675,3675,1
20231211,134500,774037395,3675,3680,3680,3675,50
20231211,134400,773853440,3670,3670,3680,3670,186
20231211,134300,773170400,3670,3680,3680,3670,1910
20231211,134200,766148925,3680,3685,3685,3680,888
20231211,134100,762877030,3685,3685,3685,3685,9
20231211,134000,762843865,3695,3700,3700,3695,206
20231211,133900,762081715,3700,3695,3700,3695,15
20231211,133800,762026245,3685,3685,3685,3685,0
20231211,133700,762026245,3685,3685,3685,3685,0
20231211,133600,762026245,3685,3685,3685,3685,0
20231211,133500,762026245,3685,3685,3685,3685,0
20231211,133400,762026245,3685,3705,3705,3685,190
20231211,133300,761325525,3690,3685,3690,3685,306
20231211,133200,760197885,3685,3690,3690,3685,63
20231211,133100,759965725,3685,3695,3695,3685,3814
20231211,133000,745884920,3695,3695,3695,3695,0
20231211,132900,745884920,3695,3695,3695,3695,247
20231211,132800,744972255,3700,3705,3705,3700,1443
20231211,132700,739633005,3705,3705,3705,3705,0
20231211,132600,739633005,3705,3700,3705,3700,673
20231211,132500,737142480,3695,3695,3695,3695,300
20231211,132400,736033980,3705,3705,3705,3705,0
20231211,132300,736033980,3705,3710,3710,3705,3
20231211,132200,736022860,3705,3705,3705,3705,198
20231211,132100,735289270,3705,3705,3705,3705,1
20231211,132000,735285565,3705,3705,3705,3705,1
20231211,131900,735281860,3710,3705,3710,3705,325
20231211,131800,734076155,3705,3705,3705,3705,400
20231211,131700,732594155,3705,3705,3705,3705,0
20231211,131600,732594155,3705,3695,3705,3695,501
20231211,131500,730740975,3690,3690,3690,3690,697
20231211,131400,728169045,3690,3690,3690,3690,6
20231211,131300,728146905,3685,3690,3690,3685,368
20231211,131200,726789510,3690,3690,3690,3690,191
20231211,131100,726084720,3690,3690,3690,3690,41
20231211,131000,725933430,3690,3690,3690,3690,28
20231211,130900,725830110,3690,3690,3690,3685,180
20231211,130800,725165950,3690,3700,3700,3690,15
20231211,130700,725110590,3690,3690,3690,3690,47
20231211,130600,724937160,3690,3690,3690,3690,0
20231211,130500,724937160,3690,3690,3690,3690,51
20231211,130400,724748970,3690,3690,3690,3690,200
20231211,130300,724010970,3690,3700,3700,3690,533
20231211,130200,722044100,3695,3700,3705,3695,606
20231211,130100,719804780,3695,3705,3705,3695,1273
20231211,130000,715094780,3705,3720,3720,3705,711
20231211,125900,712454720,3720,3710,3720,3710,924
20231211,125800,709022920,3710,3710,3710,3710,31
20231211,125700,708907910,3700,3700,3700,3700,0
20231211,125600,708907910,3700,3700,3705,3700,40
20231211,125500,708759885,3700,3705,3705,3700,70
20231211,125400,708500835,3710,3700,3710,3700,47
20231211,125300,708326915,3700,3700,3700,3700,132
20231211,125200,707838515,3705,3705,3705,3705,5
20231211,125100,707819990,3710,3710,3710,3710,78
20231211,125000,707530610,3715,3715,3715,3715,0
20231211,124900,707530610,3715,3715,3715,3715,0
20231211,124800,707530610,3715,3725,3725,3715,724
20231211,124700,704840550,3725,3725,3725,3725,158
20231211,124600,704252000,3725,3715,3725,3715,597
20231211,124500,702028185,3710,3715,3725,3710,1254
20231211,124400,697359605,3715,3715,3715,3710,281
20231211,124300,696316360,3710,3710,3710,3710,24
20231211,124200,696227320,3710,3720,3720,3710,1680
20231211,124100,689986885,3720,3720,3720,3720,489
20231211,124000,688167805,3715,3715,3720,3715,861
20231211,123900,684966815,3720,3725,3725,3720,174
20231211,123800,684318670,3725,3730,3730,3725,355
20231211,123700,682996290,3730,3730,3730,3730,685
20231211,123600,680441240,3725,3725,3725,3720,770
20231211,123500,677573720,3720,3720,3730,3720,1064
20231211,123400,673612030,3715,3715,3715,3715,394
20231211,123300,672148320,3715,3710,3715,3710,674
20231211,123200,669647655,3710,3710,3710,3710,115
20231211,123100,669221005,3715,3710,3715,3710,198
20231211,123000,668485440,3715,3700,3715,3700,6202
20231211,122900,645499070,3695,3700,3700,3695,107
20231211,122800,645103700,3700,3695,3700,3695,330
20231211,122700,643884345,3690,3690,3690,3690,201
20231211,122600,643142655,3690,3690,3690,3690,50
20231211,122500,642958155,3690,3690,3690,3690,0
20231211,122400,642958155,3690,3685,3690,3685,572
20231211,122300,640847905,3690,3690,3690,3690,236
20231211,122200,639977065,3690,3690,3690,3690,10
20231211,122100,639940165,3690,3690,3690,3690,1
20231211,122000,639936475,3685,3685,3685,3685,387
20231211,121900,638510380,3690,3690,3690,3690,200
20231211,121800,637772380,3690,3690,3690,3690,150
20231211,121700,637218880,3690,3690,3690,3690,2
20231211,121600,637211500,3695,3695,3695,3695,1
20231211,121500,637207805,3695,3695,3695,3695,300
20231211,121400,636099305,3695,3695,3695,3695,10
20231211,121300,636062355,3695,3695,3695,3695,17
20231211,121200,635999540,3695,3685,3695,3685,133
20231211,121100,635509355,3675,3675,3675,3675,0
20231211,121000,635509355,3675,3675,3675,3675,2
20231211,120900,635502005,3675,3675,3675,3675,0
20231211,120800,635502005,3675,3670,3675,3670,1265
20231211,120700,630853710,3670,3675,3675,3665,1730
20231211,120600,624503255,3685,3680,3685,3680,87
20231211,120500,624183015,3680,3680,3680,3680,123
20231211,120400,623730375,3695,3690,3695,3675,2037
20231211,120300,616228670,3690,3700,3700,3690,1688
20231211,120200,609992140,3700,3700,3700,3700,20
20231211,120100,609918140,3710,3710,3710,3710,162
20231211,120000,609317120,3710,3705,3710,3700,171
20231211,115900,608683880,3705,3705,3705,3705,879
20231211,115800,605427185,3705,3705,3705,3700,1437
20231211,115700,600103350,3700,3700,3700,3700,58
20231211,115600,599888750,3705,3700,3705,3700,2617
20231211,115500,590193050,3700,3700,3705,3700,4258
20231211,115400,574420670,3700,3700,3700,3700,442
20231211,115300,572785270,3700,3695,3700,3695,120
20231211,115200,572341320,3695,3695,3695,3695,1
20231211,115100,572337625,3695,3695,3695,3695,12
20231211,115000,572293285,3705,3695,3705,3695,34
20231211,114900,572167590,3695,3695,3695,3695,844
20231211,114800,569049010,3700,3705,3705,3700,37
20231211,114700,568911995,3705,3695,3705,3695,1425
20231211,114600,563639360,3695,3690,3695,3685,1475
20231211,114500,558194640,3685,3685,3685,3685,58
20231211,114400,557980910,3685,3685,3685,3685,285
20231211,114300,556930685,3685,3690,3690,3685,35
20231211,114200,556801635,3685,3690,3690,3685,415
20231211,114100,555270360,3690,3690,3690,3690,500
20231211,114000,553425360,3690,3690,3690,3690,2
20231211,113900,553417980,3685,3685,3685,3685,60
20231211,113800,553196880,3690,3690,3690,3685,386
20231211,113700,551773020,3690,3695,3695,3690,255
20231211,113600,550831395,3695,3695,3700,3695,1324
20231211,113500,545939155,3700,3700,3700,3690,991
20231211,113400,542276535,3700,3700,3700,3700,2161
20231211,113300,534280835,3685,3685,3685,3685,1
20231211,113200,534277150,3690,3700,3700,3690,1337
20231211,113100,529330690,3700,3695,3700,3685,697
20231211,113000,526759755,3695,3695,3695,3695,95
20231211,112900,526408730,3700,3695,3700,3695,2128
20231211,112800,518545760,3695,3695,3695,3690,2111
20231211,112700,510746120,3695,3685,3695,3685,1228
20231211,112600,506214675,3690,3675,3690,3675,198
20231211,112500,505484085,3695,3675,3695,3660,4664
20231211,112400,488291810,3675,3675,3675,3675,10
20231211,112300,488255060,3675,3675,3675,3675,0
20231211,112200,488255060,3675,3675,3675,3675,133
20231211,112100,487766285,3675,3675,3675,3675,0
20231211,112000,487766285,3675,3675,3675,3675,351
20231211,111900,486476360,3675,3660,3675,3660,3
20231211,111800,486465350,3675,3660,3675,3660,11
20231211,111700,486424950,3660,3660,3660,3660,7
20231211,111600,486399330,3660,3660,3660,3660,300
20231211,111500,485301330,3660,3660,3660,3660,0
20231211,111400,485301330,3660,3660,3660,3660,511
20231211,111300,483431070,3660,3660,3660,3660,8
20231211,111200,483401790,3680,3680,3680,3680,5
20231211,111100,483383390,3655,3680,3680,3655,6
20231211,111000,483361335,3655,3675,3680,3655,211
20231211,110900,482585700,3670,3660,3670,3660,637
20231211,110800,480251205,3655,3650,3655,3650,37
20231211,110700,480115975,3655,3650,3655,3650,129
20231211,110600,479644750,3645,3650,3650,3645,28
20231211,110500,479542555,3650,3650,3650,3650,10
20231211,110400,479506055,3645,3650,3650,3645,29
20231211,110300,479400210,3650,3650,3655,3650,492
20231211,110200,477604405,3650,3655,3655,3650,161
20231211,110100,477016455,3655,3655,3655,3655,106
20231211,110000,476629025,3655,3665,3665,3655,355
20231211,105900,475330720,3665,3665,3665,3665,49
20231211,105800,475151135,3670,3670,3670,3670,609
20231211,105700,472916105,3670,3665,3670,3660,167
20231211,105600,472304110,3670,3670,3670,3665,144
20231211,105500,471776185,3670,3665,3670,3660,271
20231211,105400,470782220,3670,3670,3670,3670,0
20231211,105300,470782220,3670,3670,3670,3670,390
20231211,105200,469350920,3670,3670,3670,3670,87
20231211,105100,469031630,3670,3665,3670,3665,25
20231211,105000,468939980,3660,3660,3660,3660,0
20231211,104900,468939980,3660,3655,3660,3655,666
20231211,104800,466504870,3655,3650,3655,3650,381
20231211,104700,465114170,3650,3650,3650,3650,8
20231211,104600,465084970,3650,3650,3650,3650,217
20231211,104500,464292920,3650,3645,3650,3645,9
20231211,104400,464260095,3645,3645,3645,3645,1
20231211,104300,464256450,3645,3645,3645,3645,1
20231211,104200,464252805,3650,3650,3650,3650,0
20231211,104100,464252805,3650,3645,3650,3645,46
20231211,104000,464085125,3645,3655,3655,3645,827
20231211,103900,461070440,3655,3655,3655,3655,0
20231211,103800,461070440,3655,3655,3655,3655,0
20231211,103700,461070440,3655,3655,3655,3655,0
20231211,103600,461070440,3655,3655,3655,3655,0
20231211,103500,461070440,3655,3640,3655,3640,103
20231211,103400,460695490,3640,3640,3640,3640,0
20231211,103300,460695490,3640,3640,3640,3640,0
20231211,103200,460695490,3640,3640,3640,3640,5
20231211,103100,460677290,3640,3645,3655,3640,233
20231211,103000,459829120,3645,3645,3645,3645,1
20231211,102900,459825475,3640,3645,3645,3640,300
20231211,102800,458732740,3655,3650,3655,3650,70
20231211,102700,458477230,3650,3660,3660,3650,34
20231211,102600,458352800,3660,3645,3660,3645,661
20231211,102500,455943435,3645,3645,3645,3645,200
20231211,102400,455214435,3650,3645,3650,3640,1437
20231211,102300,449974515,3645,3650,3650,3645,113
20231211,102200,449562140,3650,3650,3650,3650,62
20231211,102100,449335840,3650,3655,3655,3650,41
20231211,102000,449186185,3650,3660,3660,3650,440
20231211,101900,447578185,3670,3665,3670,3665,863
20231211,101800,444414475,3670,3670,3670,3670,284
20231211,101700,443372195,3670,3680,3680,3670,52
20231211,101600,443181105,3680,3680,3680,3680,5
20231211,101500,443162705,3685,3685,3685,3685,50
20231211,101400,442978455,3690,3685,3690,3685,111
20231211,101300,442568875,3690,3675,3690,3675,900
20231211,101200,439250975,3670,3665,3670,3665,233
20231211,101100,438396365,3665,3655,3670,3655,177
20231211,101000,437747230,3655,3650,3660,3650,566
20231211,100900,435679485,3650,3650,3650,3650,200
20231211,100800,434949485,3670,3650,3670,3650,6
20231211,100700,434927485,3675,3650,3675,3650,1017
20231211,100600,431215350,3650,3670,3670,3650,2108
20231211,100500,423513360,3670,3670,3670,3670,7
20231211,100400,423487670,3675,3675,3675,3665,56
20231211,100300,423282400,3675,3665,3675,3665,15
20231211,100200,423227405,3665,3665,3665,3665,0
20231211,100100,423227405,3665,3665,3665,3665,48
20231211,100000,423051485,3665,3675,3675,3665,239
20231211,095900,422175540,3675,3690,3690,3675,4122
20231211,095800,406971985,3695,3695,3695,3690,1631
20231211,095700,400948725,3690,3690,3695,3690,511
20231211,095600,399063085,3690,3700,3700,3690,1023
20231211,095500,395283720,3700,3700,3705,3700,1507
20231211,095400,389706995,3690,3685,3700,3685,181
20231211,095300,389039375,3685,3670,3685,3660,2173
20231211,095200,381051410,3655,3650,3665,3650,1555
20231211,095100,375363165,3660,3645,3665,3645,24
20231211,095000,375275575,3645,3640,3665,3640,1940
20231211,094900,368203330,3640,3650,3650,3640,2315
20231211,094800,359762360,3650,3650,3650,3650,0
20231211,094700,359762360,3650,3660,3660,3650,217
20231211,094600,358968300,3645,3645,3645,3645,205
20231211,094500,358221075,3655,3650,3655,3650,604
20231211,094400,356015965,3650,3665,3665,3650,1019
20231211,094300,352296585,3655,3670,3675,3655,2781
20231211,094200,342106015,3675,3685,3685,3675,4072
20231211,094100,327137230,3680,3695,3695,3675,2509
20231211,094000,317900335,3685,3680,3685,3680,2712
20231211,093900,307910515,3685,3690,3695,3685,1913
20231211,093800,300855320,3690,3710,3710,3690,253
20231211,093700,299920240,3710,3695,3710,3680,2808
20231211,093600,289514450,3680,3695,3700,3680,1230
20231211,093500,284982885,3680,3690,3695,3680,6477
20231211,093400,261125950,3695,3700,3710,3695,6868
20231211,093300,235718455,3700,3690,3710,3685,3524
20231211,093200,222685270,3700,3675,3700,3675,4956
20231211,093100,204389540,3675,3675,3685,3675,2431
20231211,093000,195433135,3675,3670,3675,3670,722
20231211,092900,192780195,3670,3665,3675,3665,237
20231211,092800,191910425,3665,3655,3670,3655,153
20231211,092700,191349085,3650,3660,3660,3650,1581
20231211,092600,185570540,3680,3680,3680,3680,1085
20231211,092500,181577740,3680,3680,3690,3680,4860
20231211,092400,163683315,3680,3640,3680,3640,9803
20231211,092300,127861135,3635,3630,3640,3620,708
20231211,092200,125292415,3620,3630,3630,3620,435
20231211,092100,123714905,3630,3635,3640,3630,760
20231211,092000,120955405,3640,3640,3640,3635,164
20231211,091900,120358600,3640,3640,3640,3630,2813
20231211,091800,110138870,3635,3650,3650,3635,1085
20231211,091700,106190465,3650,3650,3655,3640,391
20231211,091600,104763965,3640,3640,3660,3640,3552
20231211,091500,91789390,3640,3650,3650,3640,575
20231211,091400,89690765,3650,3640,3650,3640,956
20231211,091300,86203705,3625,3620,3645,3620,488
20231211,091200,84436915,3600,3650,3660,3600,2147
20231211,091100,76623590,3660,3650,3670,3620,3732
20231211,091000,63005590,3650,3640,3650,3635,534
20231211,090900,61056720,3635,3635,3655,3635,1843
20231211,090800,54344955,3630,3605,3630,3600,1098
20231211,090700,50369125,3600,3575,3600,3575,1584
20231211,090600,44683550,3570,3570,3570,3570,18
20231211,090500,44619290,3545,3550,3560,3540,3637
20231211,090400,31695135,3540,3540,3540,3540,533
20231211,090300,29808315,3540,3555,3555,3540,582
20231211,090200,27739575,3555,3555,3555,3540,1144
20231211,090100,23675250,3550,3585,3585,3550,3263
20231211,090000,12044085,3575,3635,3635,3575,3330