stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,200200,3707475410,4045,4045,4045,4045,7189
20231213,200100,3707475410,4045,4045,4045,4045,0
20231213,200000,3707475410,4045,4045,4045,4045,0
20231213,195900,3707475410,4045,4045,4045,4045,0
20231213,195800,3707475410,4045,4045,4045,4045,0
20231213,195700,3707475410,4045,4045,4045,4045,0
20231213,195600,3707475410,4045,4045,4045,4045,0
20231213,195500,3707475410,4045,4045,4045,4045,0
20231213,195400,3707475410,4045,4045,4045,4045,0
20231213,195300,3707475410,4045,4045,4045,4045,0
20231213,195200,3707475410,4045,4045,4045,4045,0
20231213,195100,3707475410,4045,4045,4045,4045,0
20231213,195000,3707475410,4045,4045,4045,4045,0
20231213,194900,3707475410,4045,4045,4045,4045,0
20231213,194800,3707475410,4045,4045,4045,4045,0
20231213,194700,3707475410,4045,4045,4045,4045,0
20231213,194600,3707475410,4045,4045,4045,4045,0
20231213,194500,3707475410,4045,4045,4045,4045,0
20231213,194400,3707475410,4045,4045,4045,4045,0
20231213,194300,3707475410,4045,4045,4045,4045,0
20231213,194200,3707475410,4045,4045,4045,4045,0
20231213,194100,3707475410,4045,4045,4045,4045,0
20231213,194000,3707475410,4045,4045,4045,4045,0
20231213,193900,3707475410,4045,4045,4045,4045,0
20231213,193800,3707475410,4045,4045,4045,4045,0
20231213,193700,3707475410,4045,4045,4045,4045,0
20231213,193600,3707475410,4045,4045,4045,4045,0
20231213,193500,3707475410,4045,4045,4045,4045,0
20231213,193400,3707475410,4045,4045,4045,4045,0
20231213,193300,3707475410,4045,4045,4045,4045,0
20231213,193200,3707475410,4045,4045,4045,4045,7189
20231213,193100,3707475410,4045,4045,4045,4045,0
20231213,193000,3707475410,4045,4045,4045,4045,0
20231213,192900,3707475410,4045,4045,4045,4045,0
20231213,192800,3707475410,4045,4045,4045,4045,0
20231213,192700,3707475410,4045,4045,4045,4045,0
20231213,192600,3707475410,4045,4045,4045,4045,0
20231213,192500,3707475410,4045,4045,4045,4045,0
20231213,192400,3707475410,4045,4045,4045,4045,0
20231213,192300,3707475410,4045,4045,4045,4045,0
20231213,192200,3707475410,4045,4045,4045,4045,0
20231213,192100,3707475410,4045,4045,4045,4045,0
20231213,192000,3707475410,4045,4045,4045,4045,0
20231213,191900,3707475410,4045,4045,4045,4045,0
20231213,191800,3707475410,4045,4045,4045,4045,0
20231213,191700,3707475410,4045,4045,4045,4045,0
20231213,191600,3707475410,4045,4045,4045,4045,0
20231213,191500,3707475410,4045,4045,4045,4045,0
20231213,191400,3707475410,4045,4045,4045,4045,0
20231213,191300,3707475410,4045,4045,4045,4045,0
20231213,191200,3707475410,4045,4045,4045,4045,0
20231213,191100,3707475410,4045,4045,4045,4045,0
20231213,191000,3707475410,4045,4045,4045,4045,0
20231213,190900,3707475410,4045,4045,4045,4045,0
20231213,190800,3707475410,4045,4045,4045,4045,0
20231213,190700,3707475410,4045,4045,4045,4045,0
20231213,190600,3707475410,4045,4045,4045,4045,0
20231213,190500,3707475410,4045,4045,4045,4045,0
20231213,190400,3707475410,4045,4045,4045,4045,0
20231213,190300,3707475410,4045,4045,4045,4045,0
20231213,190200,3707475410,4045,4045,4045,4045,7189
20231213,190100,3707475410,4045,4045,4045,4045,0
20231213,190000,3707475410,4045,4045,4045,4045,0
20231213,185900,3707475410,4045,4045,4045,4045,0
20231213,185800,3707475410,4045,4045,4045,4045,0
20231213,185700,3707475410,4045,4045,4045,4045,0
20231213,185600,3707475410,4045,4045,4045,4045,0
20231213,185500,3707475410,4045,4045,4045,4045,0
20231213,185400,3707475410,4045,4045,4045,4045,0
20231213,185300,3707475410,4045,4045,4045,4045,0
20231213,185200,3707475410,4045,4045,4045,4045,0
20231213,185100,3707475410,4045,4045,4045,4045,0
20231213,185000,3707475410,4045,4045,4045,4045,0
20231213,184900,3707475410,4045,4045,4045,4045,0
20231213,184800,3707475410,4045,4045,4045,4045,0
20231213,184700,3707475410,4045,4045,4045,4045,0
20231213,184600,3707475410,4045,4045,4045,4045,0
20231213,184500,3707475410,4045,4045,4045,4045,0
20231213,184400,3707475410,4045,4045,4045,4045,0
20231213,184300,3707475410,4045,4045,4045,4045,0
20231213,184200,3707475410,4045,4045,4045,4045,0
20231213,184100,3707475410,4045,4045,4045,4045,0
20231213,184000,3707475410,4045,4045,4045,4045,0
20231213,183900,3707475410,4045,4045,4045,4045,0
20231213,183800,3707475410,4045,4045,4045,4045,0
20231213,183700,3707475410,4045,4045,4045,4045,0
20231213,183600,3707475410,4045,4045,4045,4045,0
20231213,183500,3707475410,4045,4045,4045,4045,0
20231213,183400,3707475410,4045,4045,4045,4045,0
20231213,183300,3707475410,4045,4045,4045,4045,0
20231213,183200,3707475410,4045,4045,4045,4045,7189
20231213,183100,3707475410,4045,4045,4045,4045,0
20231213,183000,3707475410,4045,4045,4045,4045,0
20231213,182900,3707475410,4045,4045,4045,4045,0
20231213,182800,3707475410,4045,4045,4045,4045,0
20231213,182700,3707475410,4045,4045,4045,4045,0
20231213,182600,3707475410,4045,4045,4045,4045,0
20231213,182500,3707475410,4045,4045,4045,4045,0
20231213,182400,3707475410,4045,4045,4045,4045,0
20231213,182300,3707475410,4045,4045,4045,4045,0
20231213,182200,3707475410,4045,4045,4045,4045,0
20231213,182100,3707475410,4045,4045,4045,4045,0
20231213,182000,3707475410,4045,4045,4045,4045,0
20231213,181900,3707475410,4045,4045,4045,4045,0
20231213,181800,3707475410,4045,4045,4045,4045,0
20231213,181700,3707475410,4045,4045,4045,4045,0
20231213,181600,3707475410,4045,4045,4045,4045,0
20231213,181500,3707475410,4045,4045,4045,4045,0
20231213,181400,3707475410,4045,4045,4045,4045,0
20231213,181300,3707475410,4045,4045,4045,4045,0
20231213,181200,3707475410,4045,4045,4045,4045,0
20231213,181100,3707475410,4045,4045,4045,4045,0
20231213,181000,3707475410,4045,4045,4045,4045,0
20231213,180900,3707475410,4045,4045,4045,4045,0
20231213,180800,3707475410,4045,4045,4045,4045,0
20231213,180700,3707475410,4045,4045,4045,4045,0
20231213,180600,3707475410,4045,4045,4045,4045,0
20231213,180500,3707475410,4045,4045,4045,4045,0
20231213,180400,3707475410,4045,4045,4045,4045,0
20231213,180300,3707475410,4045,4045,4045,4045,0
20231213,180200,3707475410,4045,4045,4045,4045,7189
20231213,180100,3707475410,4045,4045,4045,4045,0
20231213,180000,3707475410,4045,4045,4045,4045,0
20231213,175900,3707475410,4045,4045,4045,4045,0
20231213,175800,3707475410,4045,4045,4045,4045,0
20231213,175700,3707475410,4045,4045,4045,4045,0
20231213,175600,3707475410,4045,4045,4045,4045,0
20231213,175500,3707475410,4045,4045,4045,4045,0
20231213,175400,3707475410,4045,4045,4045,4045,0
20231213,175300,3707475410,4045,4045,4045,4045,0
20231213,175200,3707475410,4045,4045,4045,4045,0
20231213,175100,3707475410,4045,4045,4045,4045,0
20231213,175000,3707475410,4045,4045,4045,4045,0
20231213,174900,3707475410,4045,4045,4045,4045,0
20231213,174800,3707475410,4045,4045,4045,4045,0
20231213,174700,3707475410,4045,4045,4045,4045,0
20231213,174600,3707475410,4045,4045,4045,4045,0
20231213,174500,3707475410,4045,4045,4045,4045,0
20231213,174400,3707475410,4045,4045,4045,4045,0
20231213,174300,3707475410,4045,4045,4045,4045,0
20231213,174200,3707475410,4045,4045,4045,4045,0
20231213,174100,3707475410,4045,4045,4045,4045,0
20231213,174000,3707475410,4045,4045,4045,4045,0
20231213,173900,3707475410,4045,4045,4045,4045,0
20231213,173800,3707475410,4045,4045,4045,4045,0
20231213,173700,3707475410,4045,4045,4045,4045,0
20231213,173600,3707475410,4045,4045,4045,4045,0
20231213,173500,3707475410,4045,4045,4045,4045,0
20231213,173400,3707475410,4045,4045,4045,4045,0
20231213,173300,3707475410,4045,4045,4045,4045,0
20231213,173200,3707475410,4045,4045,4045,4045,7189
20231213,173100,3707475410,4045,4045,4045,4045,0
20231213,173000,3707475410,4045,4045,4045,4045,0
20231213,172900,3707475410,4045,4045,4045,4045,0
20231213,172800,3707475410,4045,4045,4045,4045,0
20231213,172700,3707475410,4045,4045,4045,4045,0
20231213,172600,3707475410,4045,4045,4045,4045,0
20231213,172500,3707475410,4045,4045,4045,4045,0
20231213,172400,3707475410,4045,4045,4045,4045,0
20231213,172300,3707475410,4045,4045,4045,4045,0
20231213,172200,3707475410,4045,4045,4045,4045,0
20231213,172100,3707475410,4045,4045,4045,4045,0
20231213,172000,3707475410,4045,4045,4045,4045,0
20231213,171900,3707475410,4045,4045,4045,4045,0
20231213,171800,3707475410,4045,4045,4045,4045,0
20231213,171700,3707475410,4045,4045,4045,4045,0
20231213,171600,3707475410,4045,4045,4045,4045,0
20231213,171500,3707475410,4045,4045,4045,4045,0
20231213,171400,3707475410,4045,4045,4045,4045,0
20231213,171300,3707475410,4045,4045,4045,4045,0
20231213,171200,3707475410,4045,4045,4045,4045,0
20231213,171100,3707475410,4045,4045,4045,4045,0
20231213,171000,3707475410,4045,4045,4045,4045,0
20231213,170900,3707475410,4045,4045,4045,4045,0
20231213,170800,3707475410,4045,4045,4045,4045,0
20231213,170700,3707475410,4045,4045,4045,4045,0
20231213,170600,3707475410,4045,4045,4045,4045,0
20231213,170500,3707475410,4045,4045,4045,4045,0
20231213,170400,3707475410,4045,4045,4045,4045,0
20231213,170300,3707475410,4045,4045,4045,4045,0
20231213,170200,3707475410,4045,4045,4045,4045,7189
20231213,170100,3707475410,4045,4045,4045,4045,0
20231213,170000,3707475410,4045,4045,4045,4045,0
20231213,165900,3707475410,4045,4045,4045,4045,0
20231213,165800,3707475410,4045,4045,4045,4045,0
20231213,165700,3707475410,4045,4045,4045,4045,0
20231213,165600,3707475410,4045,4045,4045,4045,0
20231213,165500,3707475410,4045,4045,4045,4045,0
20231213,165400,3707475410,4045,4045,4045,4045,0
20231213,165300,3707475410,4045,4045,4045,4045,0
20231213,165200,3707475410,4045,4045,4045,4045,0
20231213,165100,3707475410,4045,4045,4045,4045,0
20231213,165000,3707475410,4045,4045,4045,4045,0
20231213,164900,3707475410,4045,4045,4045,4045,0
20231213,164800,3707475410,4045,4045,4045,4045,0
20231213,164700,3707475410,4045,4045,4045,4045,0
20231213,164600,3707475410,4045,4045,4045,4045,0
20231213,164500,3707475410,4045,4045,4045,4045,0
20231213,164400,3707475410,4045,4045,4045,4045,0
20231213,164300,3707475410,4045,4045,4045,4045,0
20231213,164200,3707475410,4045,4045,4045,4045,0
20231213,164100,3707475410,4045,4045,4045,4045,0
20231213,164000,3707475410,4045,4045,4045,4045,0
20231213,163900,3707475410,4045,4045,4045,4045,0
20231213,163800,3707475410,4045,4045,4045,4045,0
20231213,163700,3707475410,4045,4045,4045,4045,0
20231213,163600,3707475410,4045,4045,4045,4045,0
20231213,163500,3707475410,4045,4045,4045,4045,0
20231213,163400,3707475410,4045,4045,4045,4045,0
20231213,163300,3707475410,4045,4045,4045,4045,0
20231213,163200,3707475410,4045,4045,4045,4045,7189
20231213,163100,3707475410,4045,4045,4045,4045,0
20231213,163000,3707475410,4045,4045,4045,4045,0
20231213,162900,3707475410,4045,4045,4045,4045,0
20231213,162800,3707475410,4045,4045,4045,4045,0
20231213,162700,3707475410,4045,4045,4045,4045,0
20231213,162600,3707475410,4045,4045,4045,4045,0
20231213,162500,3707475410,4045,4045,4045,4045,0
20231213,162400,3707475410,4045,4045,4045,4045,0
20231213,162300,3707475410,4045,4045,4045,4045,0
20231213,162200,3707475410,4045,4045,4045,4045,0
20231213,162100,3707475410,4045,4045,4045,4045,0
20231213,162000,3707475410,4045,4045,4045,4045,0
20231213,161900,3707475410,4045,4045,4045,4045,0
20231213,161800,3707475410,4045,4045,4045,4045,0
20231213,161700,3707475410,4045,4045,4045,4045,0
20231213,161600,3707475410,4045,4045,4045,4045,0
20231213,161500,3707475410,4045,4045,4045,4045,0
20231213,161400,3707475410,4045,4045,4045,4045,0
20231213,161300,3707475410,4045,4045,4045,4045,0
20231213,161200,3707475410,4045,4045,4045,4045,0
20231213,161100,3707475410,4045,4045,4045,4045,0
20231213,161000,3707475410,4045,4045,4045,4045,0
20231213,160900,3707475410,4045,4045,4045,4045,0
20231213,160800,3707475410,4045,4045,4045,4045,0
20231213,160700,3707475410,4045,4045,4045,4045,0
20231213,160600,3707475410,4045,4045,4045,4045,0
20231213,160500,3707475410,4045,4045,4045,4045,0
20231213,160400,3707475410,4045,4045,4045,4045,0
20231213,160300,3707475410,4045,4045,4045,4045,0
20231213,160200,3707475410,4045,4045,4045,4045,7189
20231213,160100,3707475410,4045,4045,4045,4045,0
20231213,160000,3707475410,4045,4045,4045,4045,0
20231213,155900,3707475410,4045,4045,4045,4045,0
20231213,155800,3707475410,4045,4045,4045,4045,0
20231213,155700,3707475410,4045,4045,4045,4045,0
20231213,155600,3707475410,4045,4045,4045,4045,0
20231213,155500,3707475410,4045,4045,4045,4045,0
20231213,155400,3707475410,4045,4045,4045,4045,0
20231213,155300,3707475410,4045,4045,4045,4045,0
20231213,155200,3707475410,4045,4045,4045,4045,0
20231213,155100,3707475410,4045,4045,4045,4045,0
20231213,155000,3707475410,4045,4045,4045,4045,0
20231213,154900,3707475410,4045,4045,4045,4045,0
20231213,154800,3707475410,4045,4045,4045,4045,0
20231213,154700,3707475410,4045,4045,4045,4045,0
20231213,154600,3707475410,4045,4045,4045,4045,0
20231213,154500,3707475410,4045,4045,4045,4045,0
20231213,154400,3707475410,4045,4045,4045,4045,0
20231213,154300,3707475410,4045,4045,4045,4045,0
20231213,154200,3707475410,4045,4045,4045,4045,0
20231213,154100,3707475410,4045,4045,4045,4045,0
20231213,154000,3707475410,4045,4045,4045,4045,0
20231213,153900,3707475410,4045,4045,4045,4045,0
20231213,153800,3707475410,4045,4045,4045,4045,0
20231213,153700,3707475410,4045,4045,4045,4045,0
20231213,153600,3707475410,4045,4045,4045,4045,0
20231213,153500,3707475410,4045,4045,4045,4045,0
20231213,153400,3707475410,4045,4045,4045,4045,0
20231213,153300,3707475410,4045,4045,4045,4045,0
20231213,153200,3707475410,4045,4045,4045,4045,7189
20231213,153100,3707475410,4045,4045,4045,4045,0
20231213,153000,3707475410,4045,4045,4045,4045,7189
20231213,152900,3678395905,4055,4055,4055,4055,0
20231213,152800,3678395905,4055,4055,4055,4055,0
20231213,152700,3678395905,4055,4055,4055,4055,0
20231213,152600,3678395905,4055,4055,4055,4055,0
20231213,152500,3678395905,4055,4055,4055,4055,0
20231213,152400,3678395905,4055,4055,4055,4055,0
20231213,152300,3678395905,4055,4055,4055,4055,0
20231213,152200,3678395905,4055,4055,4055,4055,0
20231213,152100,3678395905,4055,4055,4055,4055,0
20231213,152000,3678395905,4055,4055,4055,4055,0
20231213,151900,3678395905,4055,4060,4060,4055,1790
20231213,151800,3671137285,4055,4060,4065,4055,1323
20231213,151700,3665764325,4060,4065,4065,4060,1731
20231213,151600,3658734815,4065,4065,4065,4050,474
20231213,151500,3656811800,4045,4045,4070,4045,810
20231213,151400,3653535325,4070,4050,4070,4045,447
20231213,151300,3651726540,4070,4045,4070,4040,1464
20231213,151200,3645805395,4045,4060,4060,4045,5751
20231213,151100,3622497530,4055,4070,4070,4055,57
20231213,151000,3622265995,4070,4065,4070,4065,226
20231213,150900,3621347275,4065,4065,4065,4065,302
20231213,150800,3620119645,4075,4075,4075,4070,1461
20231213,150700,3614172795,4075,4075,4075,4075,588
20231213,150600,3611776695,4075,4075,4075,4075,579
20231213,150500,3609417270,4075,4075,4075,4075,40
20231213,150400,3609254270,4075,4080,4080,4075,202
20231213,150300,3608430360,4080,4070,4080,4070,581
20231213,150200,3606063295,4070,4070,4070,4070,40
20231213,150100,3605900495,4075,4070,4075,4050,6226
20231213,150000,3580648860,4065,4070,4070,4065,1624
20231213,145900,3574043595,4070,4080,4085,4070,4220
20231213,145800,3556856620,4080,4085,4095,4080,2854
20231213,145700,3545198520,4085,4090,4090,4085,1336
20231213,145600,3539738320,4090,4095,4095,4090,1227
20231213,145500,3534713860,4095,4095,4095,4095,13
20231213,145400,3534660625,4095,4090,4095,4090,1247
20231213,145300,3529560385,4095,4090,4095,4090,1984
20231213,145200,3521439925,4090,4090,4095,4085,323
20231213,145100,3520118960,4090,4090,4090,4090,1
20231213,145000,3520114870,4090,4095,4095,4090,834
20231213,144900,3516700310,4090,4095,4095,4085,270
20231213,144800,3515595860,4095,4085,4095,4085,358
20231213,144700,3514131640,4090,4085,4090,4085,103
20231213,144600,3513710385,4090,4085,4090,4085,1287
20231213,144500,3508449200,4090,4085,4090,4085,47
20231213,144400,3508257195,4085,4085,4090,4085,261
20231213,144300,3507191005,4085,4090,4090,4085,170
20231213,144200,3506496345,4095,4095,4095,4080,1576
20231213,144100,3500064530,4085,4085,4085,4080,3625
20231213,144000,3485256410,4085,4085,4090,4085,141
20231213,143900,3484680420,4085,4085,4085,4085,4000
20231213,143800,3468340420,4085,4085,4085,4085,139
20231213,143700,3467772605,4100,4090,4100,4090,1525
20231213,143600,3461530395,4090,4090,4090,4090,307
20231213,143500,3460274765,4090,4095,4095,4090,2300
20231213,143400,3450866885,4095,4095,4095,4095,790
20231213,143300,3447631835,4105,4095,4105,4095,619
20231213,143200,3445095450,4095,4090,4095,4090,14
20231213,143100,3445038130,4090,4090,4090,4090,163
20231213,143000,3444371460,4095,4095,4095,4090,923
20231213,142900,3440596275,4095,4090,4095,4090,222
20231213,142800,3439688180,4090,4090,4095,4090,253
20231213,142700,3438653405,4090,4090,4090,4090,607
20231213,142600,3436170775,4090,4085,4090,4085,105
20231213,142500,3435741575,4080,4095,4095,4075,974
20231213,142400,3431770935,4100,4120,4130,4075,6710
20231213,142300,3404313010,4120,4125,4130,4120,97
20231213,142200,3403912855,4125,4135,4135,4115,989
20231213,142100,3399835285,4135,4135,4135,4125,265
20231213,142000,3398739520,4125,4130,4130,4125,880
20231213,141900,3395109400,4130,4135,4135,4130,57
20231213,141800,3394873880,4135,4140,4140,4135,1528
20231213,141700,3388554465,4140,4140,4140,4140,169
20231213,141600,3387854805,4140,4130,4140,4130,837
20231213,141500,3384390860,4125,4130,4130,4125,102
20231213,141400,3383970100,4120,4125,4135,4120,255
20231213,141300,3382919455,4120,4120,4120,4120,100
20231213,141200,3382507455,4120,4120,4120,4120,533
20231213,141100,3380311495,4120,4145,4145,4120,329
20231213,141000,3378951895,4140,4135,4140,4135,1323
20231213,140900,3373477525,4135,4135,4140,4135,313
20231213,140800,3372183165,4140,4140,4140,4140,1044
20231213,140700,3367861005,4140,4140,4140,4140,702
20231213,140600,3364954725,4140,4140,4145,4120,1108
20231213,140500,3360366145,4140,4130,4140,4130,1657
20231213,140400,3353511760,4135,4140,4140,4135,544
20231213,140300,3351259710,4140,4145,4145,4120,887
20231213,140200,3347595040,4145,4135,4145,4135,1516
20231213,140100,3341316405,4135,4110,4135,4110,2326
20231213,140000,3331717845,4105,4110,4110,4105,404
20231213,135900,3330057420,4110,4110,4110,4105,1298
20231213,135800,3324728070,4110,4120,4120,4110,353
20231213,135700,3323274755,4115,4110,4115,4110,160
20231213,135600,3322616855,4110,4105,4110,4105,186
20231213,135500,3321852425,4105,4105,4105,4105,2
20231213,135400,3321844215,4105,4110,4110,4105,3
20231213,135300,3321831890,4105,4105,4105,4105,630
20231213,135200,3319245740,4110,4110,4110,4110,1
20231213,135100,3319241630,4110,4110,4110,4110,278
20231213,135000,3318099050,4100,4110,4110,4100,151
20231213,134900,3317479800,4110,4110,4110,4110,1
20231213,134800,3317475690,4110,4110,4110,4110,0
20231213,134700,3317475690,4110,4110,4110,4110,92
20231213,134600,3317097570,4110,4110,4110,4110,244
20231213,134500,3316094730,4110,4110,4110,4110,202
20231213,134400,3315264510,4110,4110,4110,4110,0
20231213,134300,3315264510,4110,4110,4110,4095,707
20231213,134200,3312363430,4120,4110,4120,4110,708
20231213,134100,3309446845,4110,4115,4115,4110,69
20231213,134000,3309163040,4115,4110,4115,4110,505
20231213,133900,3307085270,4110,4100,4115,4100,183
20231213,133800,3306332880,4100,4090,4110,4090,1449
20231213,133700,3300394735,4090,4090,4090,4090,9
20231213,133600,3300357925,4085,4085,4085,4085,173
20231213,133500,3299651220,4080,4080,4080,4080,65
20231213,133400,3299386020,4080,4080,4080,4080,0
20231213,133300,3299386020,4080,4080,4080,4080,0
20231213,133200,3299386020,4080,4080,4080,4080,259
20231213,133100,3298329300,4085,4080,4085,4080,30
20231213,133000,3298206850,4080,4090,4090,4080,1161
20231213,132900,3293469460,4090,4095,4095,4075,5954
20231213,132800,3269170860,4100,4100,4100,4100,100
20231213,132700,3268760860,4100,4100,4100,4095,174
20231213,132600,3268048315,4100,4100,4100,4100,18
20231213,132500,3267974515,4100,4100,4100,4100,105
20231213,132400,3267544015,4105,4105,4105,4105,23
20231213,132300,3267449600,4105,4105,4105,4105,1
20231213,132200,3267445495,4095,4100,4100,4095,110
20231213,132100,3266995035,4095,4085,4095,4085,102
20231213,132000,3266578345,4080,4095,4095,4080,704
20231213,131900,3263702910,4100,4100,4110,4100,205
20231213,131800,3262862140,4100,4105,4105,4100,171
20231213,131700,3262160325,4110,4105,4110,4105,126
20231213,131600,3261642595,4110,4115,4115,4110,691
20231213,131500,3258802580,4115,4115,4115,4115,1
20231213,131400,3258798465,4115,4110,4115,4110,251
20231213,131300,3257766600,4120,4115,4120,4110,1466
20231213,131200,3251736365,4115,4115,4115,4115,401
20231213,131100,3250086250,4115,4120,4120,4115,37
20231213,131000,3249933900,4120,4120,4120,4115,205
20231213,130900,3249089605,4125,4125,4125,4125,32
20231213,130800,3248957605,4125,4125,4125,4125,182
20231213,130700,3248206855,4130,4135,4135,4130,378
20231213,130600,3246644730,4130,4130,4130,4125,335
20231213,130500,3245262220,4125,4125,4125,4125,488
20231213,130400,3243249220,4125,4125,4125,4125,0
20231213,130300,3243249220,4125,4125,4125,4125,0
20231213,130200,3243249220,4125,4130,4130,4125,98
20231213,130100,3242844710,4130,4115,4130,4115,6021
20231213,130000,3218047655,4115,4115,4115,4115,37
20231213,125900,3217895400,4115,4110,4115,4110,51
20231213,125800,3217685785,4115,4115,4115,4115,51
20231213,125700,3217475920,4110,4110,4110,4110,1
20231213,125600,3217471810,4105,4105,4105,4105,220
20231213,125500,3216568710,4105,4100,4105,4100,275
20231213,125400,3215441010,4095,4095,4095,4095,100
20231213,125300,3215031510,4095,4095,4095,4095,45
20231213,125200,3214847235,4095,4095,4095,4095,60
20231213,125100,3214601535,4100,4095,4100,4095,433
20231213,125000,3212828395,4095,4075,4095,4075,107
20231213,124900,3212391750,4095,4090,4100,4070,3467
20231213,124800,3198264895,4090,4105,4115,4085,2231
20231213,124700,3189138770,4115,4120,4120,4115,506
20231213,124600,3187054580,4125,4115,4125,4115,725
20231213,124500,3184069655,4115,4115,4120,4115,407
20231213,124400,3182394845,4115,4115,4115,4115,121
20231213,124300,3181896930,4115,4115,4115,4115,0
20231213,124200,3181896930,4115,4115,4115,4115,0
20231213,124100,3181896930,4115,4115,4115,4115,39
20231213,124000,3181736445,4095,4095,4095,4095,500
20231213,123900,3179688945,4095,4120,4120,4095,550
20231213,123800,3177434830,4120,4120,4120,4120,131
20231213,123700,3176895110,4120,4120,4125,4120,119
20231213,123600,3176404790,4120,4105,4120,4105,1175
20231213,123500,3171574400,4105,4100,4105,4090,261
20231213,123400,3170504120,4100,4105,4105,4100,11
20231213,123300,3170459015,4090,4090,4090,4090,948
20231213,123200,3166581695,4090,4090,4090,4090,689
20231213,123100,3163763685,4085,4115,4115,4085,1395
20231213,123000,3158051500,4115,4110,4115,4110,6
20231213,122900,3158026815,4115,4110,4115,4110,5
20231213,122800,3158006255,4110,4115,4115,4110,280
20231213,122700,3156855445,4115,4110,4120,4110,40
20231213,122600,3156690910,4115,4120,4120,4110,431
20231213,122500,3154915450,4120,4120,4120,4120,83
20231213,122400,3154573490,4120,4120,4125,4120,206
20231213,122300,3153723915,4125,4110,4125,4110,111
20231213,122200,3153267090,4125,4125,4135,4085,1958
20231213,122100,3145228420,4135,4135,4135,4130,222
20231213,122000,3144310615,4135,4130,4140,4130,283
20231213,121900,3143139305,4130,4130,4130,4130,506
20231213,121800,3141049525,4130,4130,4130,4130,4
20231213,121700,3141033005,4145,4145,4145,4145,0
20231213,121600,3141033005,4145,4150,4150,4130,1002
20231213,121500,3136881105,4150,4155,4160,4145,8684
20231213,121400,3100798510,4155,4125,4165,4125,15002
20231213,121300,3038530785,4125,4125,4125,4125,201
20231213,121200,3037701660,4110,4130,4135,4110,707
20231213,121100,3034791715,4130,4125,4130,4125,293
20231213,121000,3033581700,4110,4095,4130,4095,3448
20231213,120900,3019401355,4095,4095,4095,4095,0
20231213,120800,3019401355,4095,4095,4095,4095,328
20231213,120700,3018058195,4100,4095,4100,4095,175
20231213,120600,3017341085,4100,4080,4100,4080,81
20231213,120500,3017010385,4080,4085,4100,4075,1459
20231213,120400,3011041045,4085,4085,4085,4085,205
20231213,120300,3010203620,4090,4090,4095,4085,1020
20231213,120200,3006031835,4100,4100,4100,4100,0
20231213,120100,3006031835,4100,4095,4100,4085,889
20231213,120000,3002390260,4090,4095,4095,4090,20
20231213,115900,3002308380,4100,4085,4100,4085,1556
20231213,115800,2995935700,4085,4085,4085,4085,334
20231213,115700,2994571310,4085,4085,4085,4085,1
20231213,115600,2994567225,4080,4080,4080,4080,282
20231213,115500,2993416665,4075,4080,4080,4075,218
20231213,115400,2992527725,4080,4080,4080,4075,268
20231213,115300,2991435065,4080,4075,4080,4075,413
20231213,115200,2989750200,4075,4075,4075,4075,34
20231213,115100,2989611650,4070,4070,4070,4070,0
20231213,115000,2989611650,4070,4070,4070,4070,50
20231213,114900,2989408150,4070,4070,4070,4070,1051
20231213,114800,2985130580,4065,4070,4070,4065,227
20231213,114700,2984207040,4060,4060,4060,4060,2
20231213,114600,2984198920,4065,4060,4065,4060,784
20231213,114500,2981015575,4065,4065,4065,4065,62
20231213,114400,2980763545,4065,4065,4065,4060,1450
20231213,114300,2974871735,4070,4070,4075,4070,1420
20231213,114200,2969092180,4070,4080,4080,4070,256
20231213,114100,2968050135,4080,4080,4085,4080,188
20231213,114000,2967283070,4080,4085,4085,4080,21
20231213,113900,2967197340,4085,4085,4085,4085,59
20231213,113800,2966956325,4085,4080,4085,4080,88
20231213,113700,2966596865,4080,4080,4080,4080,16
20231213,113600,2966531585,4080,4065,4080,4065,121
20231213,113500,2966037935,4065,4065,4065,4060,700
20231213,113400,2963194805,4065,4065,4065,4065,673
20231213,113300,2960459060,4065,4065,4065,4065,97
20231213,113200,2960064755,4065,4065,4065,4060,1219
20231213,113100,2955110160,4065,4070,4070,4065,1160
20231213,113000,2950394755,4070,4085,4090,4070,678
20231213,112900,2947629040,4080,4070,4080,4070,251
20231213,112800,2946605495,4070,4100,4100,4055,15728
20231213,112700,2882253810,4100,4115,4125,4100,8886
20231213,112600,2845777155,4115,4120,4120,4115,4509
20231213,112500,2827213360,4125,4120,4125,4120,1387
20231213,112400,2821498855,4120,4120,4130,4120,1695
20231213,112300,2814514590,4120,4120,4125,4120,925
20231213,112200,2810703555,4120,4125,4125,4120,2149
20231213,112100,2801847330,4125,4130,4130,4120,3633
20231213,112000,2786868300,4125,4135,4135,4125,200
20231213,111900,2786042600,4125,4130,4130,4125,1684
20231213,111800,2779089230,4130,4145,4145,4125,7623
20231213,111700,2747607440,4140,4155,4160,4140,4562
20231213,111600,2728688035,4155,4160,4160,4150,2691
20231213,111500,2717506715,4165,4160,4165,4160,617
20231213,111400,2714939495,4165,4170,4170,4165,233
20231213,111300,2713968960,4175,4175,4175,4175,255
20231213,111200,2712904335,4175,4175,4175,4175,3
20231213,111100,2712891810,4180,4165,4180,4165,505
20231213,111000,2710784105,4160,4160,4160,4160,30
20231213,110900,2710659305,4160,4165,4165,4160,955
20231213,110800,2706682810,4165,4160,4165,4160,51
20231213,110700,2706470475,4160,4185,4185,4160,1376
20231213,110600,2700723015,4195,4170,4195,4170,2370
20231213,110500,2690812235,4170,4160,4170,4160,588
20231213,110400,2688362335,4160,4155,4160,4145,2354
20231213,110300,2678590810,4155,4150,4155,4145,1035
20231213,110200,2674295720,4155,4155,4155,4150,204
20231213,110100,2673448400,4155,4155,4155,4145,226
20231213,110000,2672509400,4155,4150,4155,4145,174
20231213,105900,2671788120,4145,4150,4160,4140,2456
20231213,105800,2661590770,4155,4160,4160,4150,2146
20231213,105700,2652674410,4175,4170,4175,4165,6932
20231213,105600,2623795325,4170,4175,4175,4170,774
20231213,105500,2620565265,4175,4175,4180,4175,316
20231213,105400,2619245960,4180,4180,4180,4180,1689
20231213,105300,2612185940,4180,4195,4195,4180,1973
20231213,105200,2603927785,4205,4190,4210,4190,13178
20231213,105100,2548599650,4185,4190,4190,4185,919
20231213,105000,2544750045,4190,4180,4190,4180,3067
20231213,104900,2531912205,4195,4190,4195,4190,839
20231213,104800,2528393795,4190,4200,4205,4190,9109
20231213,104700,2490205750,4205,4185,4205,4185,10074
20231213,104600,2447938525,4185,4140,4190,4140,8090
20231213,104500,2414188525,4140,4140,4145,4140,1979
20231213,104400,2405994795,4150,4140,4150,4140,1436
20231213,104300,2400049655,4155,4160,4160,4140,1205
20231213,104200,2395052035,4145,4140,4160,4140,1038
20231213,104100,2390754065,4145,4160,4160,4145,407
20231213,104000,2389066315,4170,4170,4170,4170,5
20231213,103900,2389045465,4170,4160,4170,4140,3335
20231213,103800,2375199700,4160,4170,4170,4160,926
20231213,103700,2371342220,4165,4165,4165,4165,716
20231213,103600,2368360080,4165,4165,4175,4160,749
20231213,103500,2365240725,4170,4165,4170,4155,1873
20231213,103400,2357439225,4155,4165,4165,4155,1713
20231213,103300,2350320190,4165,4170,4170,4140,1599
20231213,103200,2343675590,4170,4165,4170,4165,2741
20231213,103100,2332258740,4155,4150,4160,4150,6149
20231213,103000,2306736180,4150,4165,4165,4150,5597
20231213,102900,2283491860,4160,4175,4175,4160,4151
20231213,102800,2266197795,4175,4175,4180,4175,1707
20231213,102700,2259062650,4175,4180,4185,4175,2647
20231213,102600,2247998170,4180,4170,4180,4160,2188
20231213,102500,2238864340,4170,4160,4175,4150,6758
20231213,102400,2210777080,4155,4180,4180,4155,1798
20231213,102300,2203280060,4185,4195,4195,4180,2738
20231213,102200,2191816045,4190,4175,4195,4175,2594
20231213,102100,2180970140,4190,4200,4200,4175,4776
20231213,102000,2160983160,4195,4215,4220,4195,6008
20231213,101900,2135695670,4210,4195,4220,4195,10038
20231213,101800,2093459380,4190,4200,4200,4180,6787
20231213,101700,2065028730,4200,4220,4235,4195,10429
20231213,101600,2021093210,4220,4245,4245,4215,17721
20231213,101500,1946026820,4230,4245,4245,4225,15032
20231213,101400,1882313010,4240,4220,4240,4220,20367
20231213,101300,1796085595,4215,4200,4220,4185,17351
20231213,101200,1723246115,4200,4230,4230,4200,4050
20231213,101100,1706166990,4230,4210,4230,4180,30163
20231213,101000,1579020410,4210,4180,4220,4175,22438
20231213,100900,1484852575,4185,4155,4185,4150,7812
20231213,100800,1452300750,4150,4125,4155,4120,5127
20231213,100700,1431051275,4120,4095,4135,4095,6741
20231213,100600,1403249985,4100,4100,4115,4090,2751
20231213,100500,1391959180,4100,4095,4110,4090,556
20231213,100400,1389680500,4115,4120,4120,4090,3295
20231213,100300,1376137275,4120,4080,4120,4075,24096
20231213,100200,1277452675,4075,4045,4075,4045,1343
20231213,100100,1271989060,4045,4045,4045,4045,788
20231213,100000,1268801600,4050,4055,4060,4045,254
20231213,095900,1267772030,4045,4045,4045,4045,1
20231213,095800,1267767985,4045,4045,4050,4045,981
20231213,095700,1263795900,4045,4050,4050,4045,25
20231213,095600,1263694660,4050,4055,4060,4040,2780
20231213,095500,1252438750,4060,4070,4070,4060,1164
20231213,095400,1247705160,4070,4070,4070,4060,1428
20231213,095300,1241894280,4070,4070,4080,4070,614
20231213,095200,1239393495,4070,4080,4080,4070,2467
20231213,095100,1229347260,4080,4080,4080,4080,3636
20231213,095000,1214512380,4080,4080,4080,4075,1009
20231213,094900,1210395665,4080,4075,4080,4075,2042
20231213,094800,1202065020,4075,4080,4080,4075,1182
20231213,094700,1197247490,4080,4075,4080,4075,1535
20231213,094600,1190990070,4075,4075,4080,4070,2027
20231213,094500,1182731420,4075,4085,4090,4065,2422
20231213,094400,1172860435,4080,4095,4095,4080,3205
20231213,094300,1159745670,4095,4075,4095,4070,2637
20231213,094200,1148961060,4075,4080,4085,4075,2508
20231213,094100,1138722570,4080,4065,4085,4065,5679
20231213,094000,1115540580,4065,4025,4085,4025,4386
20231213,093900,1097728515,4025,4020,4040,4020,315
20231213,093800,1096461345,4020,4015,4040,4015,4084
20231213,093700,1080039010,4025,4010,4025,4010,1808
20231213,093600,1072776620,4010,3995,4010,3995,911
20231213,093500,1069127565,3995,3995,4010,3995,97
20231213,093400,1068739690,4010,3990,4010,3990,2170
20231213,093300,1060080450,3990,4010,4010,3980,3012
20231213,093200,1048047245,4000,3980,4000,3980,2028
20231213,093100,1039947760,3985,4015,4020,3940,8963
20231213,093000,1004128000,4030,4060,4060,4010,3117
20231213,092900,991610785,4065,4040,4065,4015,1017
20231213,092800,987490620,4040,4025,4040,4015,654
20231213,092700,984860265,4020,4025,4035,4020,1263
20231213,092600,979777425,4025,4060,4060,4020,1929
20231213,092500,972007315,4060,4110,4110,3855,32099
20231213,092400,842780315,4115,4120,4125,4115,3563
20231213,092300,828107365,4120,4180,4180,4110,7660
20231213,092200,796431705,4180,4115,4190,4105,18608
20231213,092100,719646225,4105,4180,4180,4105,12834
20231213,092000,666494570,4180,4185,4240,4175,19128
20231213,091900,585995390,4180,4020,4260,4020,65699
20231213,091800,312186720,4020,4015,4030,3995,12628
20231213,091700,261484685,4015,3975,4015,3975,5762
20231213,091600,238479805,3975,3975,3985,3955,1876
20231213,091500,231022720,3985,3930,3995,3930,10511
20231213,091400,189311445,3930,3870,3930,3870,1560
20231213,091300,183246575,3870,3855,3870,3855,1235
20231213,091200,178482415,3860,3840,3860,3840,547
20231213,091100,176379615,3860,3850,3860,3840,1647
20231213,091000,170049835,3860,3850,3860,3840,3285
20231213,090900,157416420,3850,3850,3850,3840,3349
20231213,090800,144535565,3850,3885,3885,3850,6954
20231213,090700,117646720,3885,3885,3885,3880,922
20231213,090600,114068250,3885,3875,3885,3875,383
20231213,090500,112584085,3885,3880,3885,3870,1663
20231213,090400,106136350,3850,3885,3885,3850,3127
20231213,090300,94080900,3855,3815,3890,3810,4098
20231213,090200,78318850,3820,3850,3850,3810,4648
20231213,090100,60522055,3855,3890,3890,3800,4613
20231213,090000,42723495,3890,3925,3930,3890,10902