stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200200,1909594020,3895,3895,3895,3895,5597
20231214,200100,1909594020,3895,3895,3895,3895,0
20231214,200000,1909594020,3895,3895,3895,3895,0
20231214,195900,1909594020,3895,3895,3895,3895,0
20231214,195800,1909594020,3895,3895,3895,3895,0
20231214,195700,1909594020,3895,3895,3895,3895,0
20231214,195600,1909594020,3895,3895,3895,3895,0
20231214,195500,1909594020,3895,3895,3895,3895,0
20231214,195400,1909594020,3895,3895,3895,3895,0
20231214,195300,1909594020,3895,3895,3895,3895,0
20231214,195200,1909594020,3895,3895,3895,3895,0
20231214,195100,1909594020,3895,3895,3895,3895,0
20231214,195000,1909594020,3895,3895,3895,3895,0
20231214,194900,1909594020,3895,3895,3895,3895,0
20231214,194800,1909594020,3895,3895,3895,3895,0
20231214,194700,1909594020,3895,3895,3895,3895,0
20231214,194600,1909594020,3895,3895,3895,3895,0
20231214,194500,1909594020,3895,3895,3895,3895,0
20231214,194400,1909594020,3895,3895,3895,3895,0
20231214,194300,1909594020,3895,3895,3895,3895,0
20231214,194200,1909594020,3895,3895,3895,3895,0
20231214,194100,1909594020,3895,3895,3895,3895,0
20231214,194000,1909594020,3895,3895,3895,3895,0
20231214,193900,1909594020,3895,3895,3895,3895,0
20231214,193800,1909594020,3895,3895,3895,3895,0
20231214,193700,1909594020,3895,3895,3895,3895,0
20231214,193600,1909594020,3895,3895,3895,3895,0
20231214,193500,1909594020,3895,3895,3895,3895,0
20231214,193400,1909594020,3895,3895,3895,3895,0
20231214,193300,1909594020,3895,3895,3895,3895,0
20231214,193200,1909594020,3895,3895,3895,3895,5597
20231214,193100,1909594020,3895,3895,3895,3895,0
20231214,193000,1909594020,3895,3895,3895,3895,0
20231214,192900,1909594020,3895,3895,3895,3895,0
20231214,192800,1909594020,3895,3895,3895,3895,0
20231214,192700,1909594020,3895,3895,3895,3895,0
20231214,192600,1909594020,3895,3895,3895,3895,0
20231214,192500,1909594020,3895,3895,3895,3895,0
20231214,192400,1909594020,3895,3895,3895,3895,0
20231214,192300,1909594020,3895,3895,3895,3895,0
20231214,192200,1909594020,3895,3895,3895,3895,0
20231214,192100,1909594020,3895,3895,3895,3895,0
20231214,192000,1909594020,3895,3895,3895,3895,0
20231214,191900,1909594020,3895,3895,3895,3895,0
20231214,191800,1909594020,3895,3895,3895,3895,0
20231214,191700,1909594020,3895,3895,3895,3895,0
20231214,191600,1909594020,3895,3895,3895,3895,0
20231214,191500,1909594020,3895,3895,3895,3895,0
20231214,191400,1909594020,3895,3895,3895,3895,0
20231214,191300,1909594020,3895,3895,3895,3895,0
20231214,191200,1909594020,3895,3895,3895,3895,0
20231214,191100,1909594020,3895,3895,3895,3895,0
20231214,191000,1909594020,3895,3895,3895,3895,0
20231214,190900,1909594020,3895,3895,3895,3895,0
20231214,190800,1909594020,3895,3895,3895,3895,0
20231214,190700,1909594020,3895,3895,3895,3895,0
20231214,190600,1909594020,3895,3895,3895,3895,0
20231214,190500,1909594020,3895,3895,3895,3895,0
20231214,190400,1909594020,3895,3895,3895,3895,0
20231214,190300,1909594020,3895,3895,3895,3895,0
20231214,190200,1909594020,3895,3895,3895,3895,5597
20231214,190100,1909594020,3895,3895,3895,3895,0
20231214,190000,1909594020,3895,3895,3895,3895,0
20231214,185900,1909594020,3895,3895,3895,3895,0
20231214,185800,1909594020,3895,3895,3895,3895,0
20231214,185700,1909594020,3895,3895,3895,3895,0
20231214,185600,1909594020,3895,3895,3895,3895,0
20231214,185500,1909594020,3895,3895,3895,3895,0
20231214,185400,1909594020,3895,3895,3895,3895,0
20231214,185300,1909594020,3895,3895,3895,3895,0
20231214,185200,1909594020,3895,3895,3895,3895,0
20231214,185100,1909594020,3895,3895,3895,3895,0
20231214,185000,1909594020,3895,3895,3895,3895,0
20231214,184900,1909594020,3895,3895,3895,3895,0
20231214,184800,1909594020,3895,3895,3895,3895,0
20231214,184700,1909594020,3895,3895,3895,3895,0
20231214,184600,1909594020,3895,3895,3895,3895,0
20231214,184500,1909594020,3895,3895,3895,3895,0
20231214,184400,1909594020,3895,3895,3895,3895,0
20231214,184300,1909594020,3895,3895,3895,3895,0
20231214,184200,1909594020,3895,3895,3895,3895,0
20231214,184100,1909594020,3895,3895,3895,3895,0
20231214,184000,1909594020,3895,3895,3895,3895,0
20231214,183900,1909594020,3895,3895,3895,3895,0
20231214,183800,1909594020,3895,3895,3895,3895,0
20231214,183700,1909594020,3895,3895,3895,3895,0
20231214,183600,1909594020,3895,3895,3895,3895,0
20231214,183500,1909594020,3895,3895,3895,3895,0
20231214,183400,1909594020,3895,3895,3895,3895,0
20231214,183300,1909594020,3895,3895,3895,3895,0
20231214,183200,1909594020,3895,3895,3895,3895,5597
20231214,183100,1909594020,3895,3895,3895,3895,0
20231214,183000,1909594020,3895,3895,3895,3895,0
20231214,182900,1909594020,3895,3895,3895,3895,0
20231214,182800,1909594020,3895,3895,3895,3895,0
20231214,182700,1909594020,3895,3895,3895,3895,0
20231214,182600,1909594020,3895,3895,3895,3895,0
20231214,182500,1909594020,3895,3895,3895,3895,0
20231214,182400,1909594020,3895,3895,3895,3895,0
20231214,182300,1909594020,3895,3895,3895,3895,0
20231214,182200,1909594020,3895,3895,3895,3895,0
20231214,182100,1909594020,3895,3895,3895,3895,0
20231214,182000,1909594020,3895,3895,3895,3895,0
20231214,181900,1909594020,3895,3895,3895,3895,0
20231214,181800,1909594020,3895,3895,3895,3895,0
20231214,181700,1909594020,3895,3895,3895,3895,0
20231214,181600,1909594020,3895,3895,3895,3895,0
20231214,181500,1909594020,3895,3895,3895,3895,0
20231214,181400,1909594020,3895,3895,3895,3895,0
20231214,181300,1909594020,3895,3895,3895,3895,0
20231214,181200,1909594020,3895,3895,3895,3895,0
20231214,181100,1909594020,3895,3895,3895,3895,0
20231214,181000,1909594020,3895,3895,3895,3895,0
20231214,180900,1909594020,3895,3895,3895,3895,0
20231214,180800,1909594020,3895,3895,3895,3895,0
20231214,180700,1909594020,3895,3895,3895,3895,0
20231214,180600,1909594020,3895,3895,3895,3895,0
20231214,180500,1909594020,3895,3895,3895,3895,0
20231214,180400,1909594020,3895,3895,3895,3895,0
20231214,180300,1909594020,3895,3895,3895,3895,0
20231214,180200,1909594020,3895,3895,3895,3895,5597
20231214,180100,1909594020,3895,3895,3895,3895,0
20231214,180000,1909594020,3895,3895,3895,3895,0
20231214,175900,1909594020,3895,3895,3895,3895,0
20231214,175800,1909594020,3895,3895,3895,3895,0
20231214,175700,1909594020,3895,3895,3895,3895,0
20231214,175600,1909594020,3895,3895,3895,3895,0
20231214,175500,1909594020,3895,3895,3895,3895,0
20231214,175400,1909594020,3895,3895,3895,3895,0
20231214,175300,1909594020,3895,3895,3895,3895,0
20231214,175200,1909594020,3895,3895,3895,3895,0
20231214,175100,1909594020,3895,3895,3895,3895,0
20231214,175000,1909594020,3895,3895,3895,3895,0
20231214,174900,1909594020,3895,3895,3895,3895,0
20231214,174800,1909594020,3895,3895,3895,3895,0
20231214,174700,1909594020,3895,3895,3895,3895,0
20231214,174600,1909594020,3895,3895,3895,3895,0
20231214,174500,1909594020,3895,3895,3895,3895,0
20231214,174400,1909594020,3895,3895,3895,3895,0
20231214,174300,1909594020,3895,3895,3895,3895,0
20231214,174200,1909594020,3895,3895,3895,3895,0
20231214,174100,1909594020,3895,3895,3895,3895,0
20231214,174000,1909594020,3895,3895,3895,3895,0
20231214,173900,1909594020,3895,3895,3895,3895,0
20231214,173800,1909594020,3895,3895,3895,3895,0
20231214,173700,1909594020,3895,3895,3895,3895,0
20231214,173600,1909594020,3895,3895,3895,3895,0
20231214,173500,1909594020,3895,3895,3895,3895,0
20231214,173400,1909594020,3895,3895,3895,3895,0
20231214,173300,1909594020,3895,3895,3895,3895,0
20231214,173200,1909594020,3895,3895,3895,3895,5597
20231214,173100,1909594020,3895,3895,3895,3895,0
20231214,173000,1909594020,3895,3895,3895,3895,0
20231214,172900,1909594020,3895,3895,3895,3895,0
20231214,172800,1909594020,3895,3895,3895,3895,0
20231214,172700,1909594020,3895,3895,3895,3895,0
20231214,172600,1909594020,3895,3895,3895,3895,0
20231214,172500,1909594020,3895,3895,3895,3895,0
20231214,172400,1909594020,3895,3895,3895,3895,0
20231214,172300,1909594020,3895,3895,3895,3895,0
20231214,172200,1909594020,3895,3895,3895,3895,0
20231214,172100,1909594020,3895,3895,3895,3895,0
20231214,172000,1909594020,3895,3895,3895,3895,0
20231214,171900,1909594020,3895,3895,3895,3895,0
20231214,171800,1909594020,3895,3895,3895,3895,0
20231214,171700,1909594020,3895,3895,3895,3895,0
20231214,171600,1909594020,3895,3895,3895,3895,0
20231214,171500,1909594020,3895,3895,3895,3895,0
20231214,171400,1909594020,3895,3895,3895,3895,0
20231214,171300,1909594020,3895,3895,3895,3895,0
20231214,171200,1909594020,3895,3895,3895,3895,0
20231214,171100,1909594020,3895,3895,3895,3895,0
20231214,171000,1909594020,3895,3895,3895,3895,0
20231214,170900,1909594020,3895,3895,3895,3895,0
20231214,170800,1909594020,3895,3895,3895,3895,0
20231214,170700,1909594020,3895,3895,3895,3895,0
20231214,170600,1909594020,3895,3895,3895,3895,0
20231214,170500,1909594020,3895,3895,3895,3895,0
20231214,170400,1909594020,3895,3895,3895,3895,0
20231214,170300,1909594020,3895,3895,3895,3895,0
20231214,170200,1909594020,3895,3895,3895,3895,5597
20231214,170100,1909594020,3895,3895,3895,3895,0
20231214,170000,1909594020,3895,3895,3895,3895,0
20231214,165900,1909594020,3895,3895,3895,3895,0
20231214,165800,1909594020,3895,3895,3895,3895,0
20231214,165700,1909594020,3895,3895,3895,3895,0
20231214,165600,1909594020,3895,3895,3895,3895,0
20231214,165500,1909594020,3895,3895,3895,3895,0
20231214,165400,1909594020,3895,3895,3895,3895,0
20231214,165300,1909594020,3895,3895,3895,3895,0
20231214,165200,1909594020,3895,3895,3895,3895,0
20231214,165100,1909594020,3895,3895,3895,3895,0
20231214,165000,1909594020,3895,3895,3895,3895,0
20231214,164900,1909594020,3895,3895,3895,3895,0
20231214,164800,1909594020,3895,3895,3895,3895,0
20231214,164700,1909594020,3895,3895,3895,3895,0
20231214,164600,1909594020,3895,3895,3895,3895,0
20231214,164500,1909594020,3895,3895,3895,3895,0
20231214,164400,1909594020,3895,3895,3895,3895,0
20231214,164300,1909594020,3895,3895,3895,3895,0
20231214,164200,1909594020,3895,3895,3895,3895,0
20231214,164100,1909594020,3895,3895,3895,3895,0
20231214,164000,1909594020,3895,3895,3895,3895,0
20231214,163900,1909594020,3895,3895,3895,3895,0
20231214,163800,1909594020,3895,3895,3895,3895,0
20231214,163700,1909594020,3895,3895,3895,3895,0
20231214,163600,1909594020,3895,3895,3895,3895,0
20231214,163500,1909594020,3895,3895,3895,3895,0
20231214,163400,1909594020,3895,3895,3895,3895,0
20231214,163300,1909594020,3895,3895,3895,3895,0
20231214,163200,1909594020,3895,3895,3895,3895,5597
20231214,163100,1909594020,3895,3895,3895,3895,0
20231214,163000,1909594020,3895,3895,3895,3895,0
20231214,162900,1909594020,3895,3895,3895,3895,0
20231214,162800,1909594020,3895,3895,3895,3895,0
20231214,162700,1909594020,3895,3895,3895,3895,0
20231214,162600,1909594020,3895,3895,3895,3895,0
20231214,162500,1909594020,3895,3895,3895,3895,0
20231214,162400,1909594020,3895,3895,3895,3895,0
20231214,162300,1909594020,3895,3895,3895,3895,0
20231214,162200,1909594020,3895,3895,3895,3895,0
20231214,162100,1909594020,3895,3895,3895,3895,0
20231214,162000,1909594020,3895,3895,3895,3895,0
20231214,161900,1909594020,3895,3895,3895,3895,0
20231214,161800,1909594020,3895,3895,3895,3895,0
20231214,161700,1909594020,3895,3895,3895,3895,0
20231214,161600,1909594020,3895,3895,3895,3895,0
20231214,161500,1909594020,3895,3895,3895,3895,0
20231214,161400,1909594020,3895,3895,3895,3895,0
20231214,161300,1909594020,3895,3895,3895,3895,0
20231214,161200,1909594020,3895,3895,3895,3895,0
20231214,161100,1909594020,3895,3895,3895,3895,0
20231214,161000,1909594020,3895,3895,3895,3895,0
20231214,160900,1909594020,3895,3895,3895,3895,0
20231214,160800,1909594020,3895,3895,3895,3895,0
20231214,160700,1909594020,3895,3895,3895,3895,0
20231214,160600,1909594020,3895,3895,3895,3895,0
20231214,160500,1909594020,3895,3895,3895,3895,0
20231214,160400,1909594020,3895,3895,3895,3895,0
20231214,160300,1909594020,3895,3895,3895,3895,0
20231214,160200,1909594020,3895,3895,3895,3895,5597
20231214,160100,1909594020,3895,3895,3895,3895,0
20231214,160000,1909594020,3895,3895,3895,3895,0
20231214,155900,1909594020,3895,3895,3895,3895,0
20231214,155800,1909594020,3895,3895,3895,3895,0
20231214,155700,1909594020,3895,3895,3895,3895,0
20231214,155600,1909594020,3895,3895,3895,3895,0
20231214,155500,1909594020,3895,3895,3895,3895,0
20231214,155400,1909594020,3895,3895,3895,3895,0
20231214,155300,1909594020,3895,3895,3895,3895,0
20231214,155200,1909594020,3895,3895,3895,3895,0
20231214,155100,1909594020,3895,3895,3895,3895,0
20231214,155000,1909594020,3895,3895,3895,3895,0
20231214,154900,1909594020,3895,3895,3895,3895,0
20231214,154800,1909594020,3895,3895,3895,3895,0
20231214,154700,1909594020,3895,3895,3895,3895,0
20231214,154600,1909594020,3895,3895,3895,3895,0
20231214,154500,1909594020,3895,3895,3895,3895,0
20231214,154400,1909594020,3895,3895,3895,3895,0
20231214,154300,1909594020,3895,3895,3895,3895,0
20231214,154200,1909594020,3895,3895,3895,3895,0
20231214,154100,1909594020,3895,3895,3895,3895,0
20231214,154000,1909594020,3895,3895,3895,3895,0
20231214,153900,1909594020,3895,3895,3895,3895,0
20231214,153800,1909594020,3895,3895,3895,3895,0
20231214,153700,1909594020,3895,3895,3895,3895,0
20231214,153600,1909594020,3895,3895,3895,3895,0
20231214,153500,1909594020,3895,3895,3895,3895,0
20231214,153400,1909594020,3895,3895,3895,3895,0
20231214,153300,1909594020,3895,3895,3895,3895,0
20231214,153200,1909594020,3895,3895,3895,3895,5597
20231214,153100,1909594020,3895,3895,3895,3895,0
20231214,153000,1909594020,3895,3895,3895,3895,5597
20231214,152900,1887793705,3900,3900,3900,3900,0
20231214,152800,1887793705,3900,3900,3900,3900,0
20231214,152700,1887793705,3900,3900,3900,3900,0
20231214,152600,1887793705,3900,3900,3900,3900,0
20231214,152500,1887793705,3900,3900,3900,3900,0
20231214,152400,1887793705,3900,3900,3900,3900,0
20231214,152300,1887793705,3900,3900,3900,3900,0
20231214,152200,1887793705,3900,3900,3900,3900,0
20231214,152100,1887793705,3900,3900,3900,3900,0
20231214,152000,1887793705,3900,3900,3900,3900,0
20231214,151900,1887793705,3900,3915,3915,3900,1459
20231214,151800,1882103440,3915,3915,3915,3910,1051
20231214,151700,1877993875,3915,3900,3915,3895,609
20231214,151600,1875618615,3915,3900,3915,3900,205
20231214,151500,1874816820,3895,3910,3910,3895,207
20231214,151400,1874009325,3910,3910,3910,3910,86
20231214,151300,1873673065,3910,3905,3910,3905,868
20231214,151200,1870282100,3905,3900,3905,3900,50
20231214,151100,1870087090,3900,3900,3900,3900,2
20231214,151000,1870079290,3900,3895,3900,3880,2683
20231214,150900,1859625690,3880,3895,3895,3880,212
20231214,150800,1858799965,3890,3890,3900,3890,512
20231214,150700,1856803775,3890,3890,3890,3890,79
20231214,150600,1856496465,3890,3895,3895,3890,325
20231214,150500,1855231220,3890,3890,3895,3890,52
20231214,150400,1855028925,3890,3890,3890,3890,41
20231214,150300,1854869435,3890,3890,3890,3880,365
20231214,150200,1853450745,3890,3895,3900,3890,1001
20231214,150100,1849556340,3895,3890,3900,3890,1065
20231214,150000,1845411750,3890,3895,3895,3875,673
20231214,145900,1842794780,3895,3890,3895,3890,102
20231214,145800,1842397970,3890,3895,3895,3890,231
20231214,145700,1841498710,3895,3890,3895,3890,632
20231214,145600,1839037565,3890,3890,3890,3890,0
20231214,145500,1839037565,3890,3890,3890,3870,8259
20231214,145400,1807034220,3895,3895,3895,3895,20
20231214,145300,1806956320,3895,3895,3895,3890,164
20231214,145200,1806318290,3895,3875,3900,3875,69
20231214,145100,1806050490,3900,3890,3900,3875,801
20231214,145000,1802942120,3900,3900,3900,3900,1
20231214,144900,1802938220,3900,3895,3900,3895,1176
20231214,144800,1798356820,3900,3900,3900,3900,32
20231214,144700,1798232020,3900,3895,3900,3895,37
20231214,144600,1798087900,3895,3895,3895,3895,626
20231214,144500,1795649630,3895,3890,3895,3890,405
20231214,144400,1794072655,3895,3890,3895,3890,5
20231214,144300,1794053200,3890,3890,3890,3890,5
20231214,144200,1794033750,3890,3890,3890,3880,723
20231214,144100,1791222100,3880,3885,3885,3880,481
20231214,144000,1789354505,3885,3885,3885,3885,0
20231214,143900,1789354505,3885,3890,3890,3885,3
20231214,143800,1789342840,3870,3870,3870,3870,24
20231214,143700,1789249960,3870,3875,3875,3870,100
20231214,143600,1788862950,3895,3895,3895,3895,34
20231214,143500,1788730520,3895,3900,3900,3895,3
20231214,143400,1788718830,3900,3900,3900,3900,2
20231214,143300,1788711030,3860,3905,3905,3860,15200
20231214,143200,1729701665,3900,3900,3900,3900,1241
20231214,143100,1724861765,3900,3900,3900,3900,200
20231214,143000,1724081765,3895,3900,3900,3895,300
20231214,142900,1722913235,3900,3900,3900,3900,0
20231214,142800,1722913235,3900,3900,3900,3900,437
20231214,142700,1721208935,3900,3900,3900,3900,200
20231214,142600,1720428935,3900,3900,3900,3900,1048
20231214,142500,1716341735,3905,3905,3905,3905,179
20231214,142400,1715642740,3905,3905,3905,3905,2
20231214,142300,1715634930,3900,3900,3900,3900,0
20231214,142200,1715634930,3900,3900,3900,3900,1226
20231214,142100,1710853530,3900,3900,3900,3900,0
20231214,142000,1710853530,3900,3900,3900,3900,5
20231214,141900,1710834030,3900,3895,3900,3895,1178
20231214,141800,1706239980,3900,3895,3900,3895,200
20231214,141700,1705460730,3895,3895,3895,3895,150
20231214,141600,1704876480,3900,3900,3900,3900,15
20231214,141500,1704817980,3900,3900,3900,3900,131
20231214,141400,1704307080,3905,3905,3905,3905,1
20231214,141300,1704303175,3905,3900,3905,3900,1066
20231214,141200,1700145765,3905,3905,3905,3905,0
20231214,141100,1700145765,3905,3905,3905,3905,64
20231214,141000,1699895845,3905,3900,3905,3900,4683
20231214,140900,1681621140,3905,3905,3910,3905,77
20231214,140800,1681320430,3910,3910,3910,3910,31
20231214,140700,1681199220,3910,3910,3910,3910,1
20231214,140600,1681195310,3910,3905,3910,3905,153
20231214,140500,1680597795,3905,3910,3910,3905,37
20231214,140400,1680453150,3910,3910,3910,3910,51
20231214,140300,1680253740,3910,3910,3910,3910,50
20231214,140200,1680058240,3915,3915,3915,3915,0
20231214,140100,1680058240,3915,3915,3915,3915,50
20231214,140000,1679862490,3900,3915,3915,3900,132
20231214,135900,1679347675,3900,3900,3900,3900,1750
20231214,135800,1672522675,3900,3900,3900,3890,153
20231214,135700,1671927195,3900,3900,3900,3900,1
20231214,135600,1671923295,3895,3895,3895,3895,254
20231214,135500,1670933965,3890,3890,3890,3890,53
20231214,135400,1670727795,3890,3890,3890,3890,75
20231214,135300,1670436045,3895,3890,3895,3890,44
20231214,135200,1670264835,3885,3895,3895,3885,449
20231214,135100,1668520110,3890,3890,3890,3890,0
20231214,135000,1668520110,3890,3890,3890,3885,354
20231214,134900,1667144770,3895,3895,3895,3895,0
20231214,134800,1667144770,3895,3895,3895,3895,130
20231214,134700,1666638420,3900,3895,3900,3895,1983
20231214,134600,1658914630,3890,3885,3895,3885,558
20231214,134500,1656745115,3885,3885,3885,3885,500
20231214,134400,1654802615,3895,3900,3900,3885,289
20231214,134300,1653677970,3900,3900,3900,3900,1
20231214,134200,1653674070,3900,3900,3900,3900,32
20231214,134100,1653549270,3900,3910,3910,3900,9350
20231214,134000,1617074215,3910,3905,3910,3905,391
20231214,133900,1615545915,3905,3905,3905,3905,0
20231214,133800,1615545915,3905,3905,3905,3905,178
20231214,133700,1614850825,3900,3915,3915,3900,810
20231214,133600,1611683615,3920,3920,3920,3920,55
20231214,133500,1611468015,3915,3915,3915,3915,633
20231214,133400,1608989820,3905,3905,3905,3905,1
20231214,133300,1608985915,3905,3910,3910,3905,433
20231214,133200,1607295035,3910,3910,3910,3910,74
20231214,133100,1607005695,3910,3910,3910,3910,0
20231214,133000,1607005695,3910,3910,3910,3910,0
20231214,132900,1607005695,3910,3910,3910,3910,367
20231214,132800,1605570725,3910,3905,3910,3900,1057
20231214,132700,1601443150,3905,3905,3905,3900,1719
20231214,132600,1594735195,3900,3905,3905,3900,365
20231214,132500,1593309880,3900,3900,3900,3900,1355
20231214,132400,1588025380,3905,3905,3905,3900,60
20231214,132300,1587791085,3905,3905,3905,3905,144
20231214,132200,1587228765,3905,3905,3905,3905,130
20231214,132100,1586721115,3905,3900,3910,3900,1096
20231214,132000,1582440515,3890,3900,3900,3890,2
20231214,131900,1582432725,3890,3890,3890,3890,0
20231214,131800,1582432725,3890,3890,3890,3890,40
20231214,131700,1582277125,3890,3895,3895,3890,78
20231214,131600,1581973530,3895,3895,3895,3895,35
20231214,131500,1581837205,3905,3915,3915,3905,253
20231214,131400,1580846720,3915,3915,3915,3915,1
20231214,131300,1580842805,3895,3895,3895,3895,32
20231214,131200,1580718165,3875,3910,3910,3875,7046
20231214,131100,1553236300,3905,3905,3905,3905,50
20231214,131000,1553041050,3905,3900,3905,3900,162
20231214,130900,1552409000,3900,3900,3900,3890,260
20231214,130800,1551395310,3895,3870,3895,3870,4493
20231214,130700,1533944575,3875,3875,3875,3875,29
20231214,130600,1533832200,3875,3875,3875,3875,0
20231214,130500,1533832200,3875,3875,3875,3875,142
20231214,130400,1533281950,3875,3875,3875,3875,203
20231214,130300,1532495325,3875,3875,3875,3875,86
20231214,130200,1532162075,3880,3880,3880,3880,138
20231214,130100,1531626635,3880,3880,3880,3880,5
20231214,130000,1531607235,3880,3880,3880,3880,0
20231214,125900,1531607235,3880,3875,3880,3875,162
20231214,125800,1530979145,3875,3865,3875,3865,315
20231214,125700,1529760375,3870,3865,3870,3865,456
20231214,125600,1527995905,3865,3865,3865,3865,167
20231214,125500,1527350450,3865,3865,3865,3865,43
20231214,125400,1527184255,3870,3870,3870,3870,59
20231214,125300,1526955925,3870,3865,3870,3865,32
20231214,125200,1526832095,3870,3865,3870,3860,607
20231214,125100,1524486650,3870,3870,3870,3870,0
20231214,125000,1524486650,3870,3865,3870,3865,331
20231214,124900,1523206835,3865,3870,3870,3865,494
20231214,124800,1521297500,3865,3880,3880,3865,570
20231214,124700,1519091420,3880,3880,3880,3880,225
20231214,124600,1518218420,3870,3870,3870,3870,100
20231214,124500,1517831420,3870,3870,3870,3870,559
20231214,124400,1515668090,3870,3870,3870,3870,262
20231214,124300,1514654150,3870,3885,3885,3870,311
20231214,124200,1513449980,3880,3880,3880,3880,59
20231214,124100,1513221060,3880,3880,3880,3875,360
20231214,124000,1511825035,3880,3880,3880,3880,13
20231214,123900,1511774595,3880,3875,3880,3875,221
20231214,123800,1510918190,3875,3875,3875,3875,1100
20231214,123700,1506655690,3875,3865,3875,3865,250
20231214,123600,1505687440,3865,3870,3870,3865,1948
20231214,123500,1498152865,3870,3870,3870,3870,125
20231214,123400,1497669115,3865,3865,3865,3865,501
20231214,123300,1495732750,3865,3860,3865,3860,409
20231214,123200,1494152365,3860,3850,3860,3850,676
20231214,123100,1491549265,3850,3845,3850,3845,3266
20231214,123000,1478977065,3845,3835,3845,3835,452
20231214,122900,1477243625,3835,3835,3835,3830,3539
20231214,122800,1463686380,3830,3835,3835,3830,260
20231214,122700,1462689380,3835,3835,3835,3830,320
20231214,122600,1461462185,3835,3835,3835,3835,503
20231214,122500,1459533180,3835,3840,3840,3835,2314
20231214,122400,1450658915,3835,3840,3840,3835,1285
20231214,122300,1445729685,3840,3850,3850,3840,1179
20231214,122200,1441200480,3850,3840,3850,3840,1348
20231214,122100,1436020830,3840,3845,3845,3840,2358
20231214,122000,1426964105,3845,3850,3850,3845,1347
20231214,121900,1421784885,3850,3855,3855,3850,7024
20231214,121800,1394732085,3860,3860,3860,3860,1954
20231214,121700,1387189645,3860,3865,3865,3860,421
20231214,121600,1385564090,3865,3865,3870,3865,4488
20231214,121500,1368215965,3870,3880,3880,3870,2714
20231214,121400,1357709375,3880,3870,3880,3870,670
20231214,121300,1355109785,3870,3870,3870,3870,20
20231214,121200,1355032385,3870,3880,3880,3870,567
20231214,121100,1352837725,3875,3875,3875,3875,0
20231214,121000,1352837725,3875,3885,3890,3875,833
20231214,120900,1349604015,3885,3885,3885,3885,101
20231214,120800,1349211630,3885,3885,3885,3885,100
20231214,120700,1348823130,3885,3880,3885,3880,40
20231214,120600,1348667880,3885,3885,3885,3885,5
20231214,120500,1348648455,3885,3880,3885,3880,300
20231214,120400,1347484320,3880,3880,3880,3880,54
20231214,120300,1347274800,3885,3880,3885,3880,173
20231214,120200,1346603535,3885,3885,3885,3885,1218
20231214,120100,1341871605,3900,3900,3900,3900,318
20231214,120000,1340631405,3900,3900,3900,3900,52
20231214,115900,1340428605,3890,3890,3930,3885,2266
20231214,115800,1331592515,3885,3885,3885,3885,28
20231214,115700,1331483735,3885,3885,3885,3885,144
20231214,115600,1330924295,3885,3885,3885,3885,16
20231214,115500,1330862135,3880,3885,3885,3880,44
20231214,115400,1330691345,3880,3880,3880,3880,0
20231214,115300,1330691345,3880,3880,3880,3880,186
20231214,115200,1329969665,3880,3880,3880,3880,69
20231214,115100,1329701945,3880,3870,3880,3870,206
20231214,115000,1328904655,3870,3875,3875,3870,3126
20231214,114900,1316805415,3875,3875,3875,3875,485
20231214,114800,1314926040,3870,3875,3875,3870,1199
20231214,114700,1310279925,3875,3875,3875,3875,197
20231214,114600,1309516550,3875,3875,3875,3875,208
20231214,114500,1308710550,3875,3880,3880,3875,343
20231214,114400,1307381400,3880,3875,3880,3870,693
20231214,114300,1304699160,3880,3870,3880,3870,653
20231214,114200,1302171500,3870,3870,3870,3870,1512
20231214,114100,1296320060,3890,3890,3890,3890,1
20231214,114000,1296316170,3870,3890,3890,3870,2005
20231214,113900,1288551125,3875,3890,3890,3875,2446
20231214,113800,1279066610,3890,3885,3890,3885,52
20231214,113700,1278864340,3885,3890,3890,3885,32
20231214,113600,1278739960,3875,3875,3875,3875,0
20231214,113500,1278739960,3875,3875,3875,3875,1000
20231214,113400,1274864960,3875,3890,3890,3875,661
20231214,113300,1272297010,3890,3880,3890,3880,725
20231214,113200,1269483760,3890,3880,3890,3880,5082
20231214,113100,1249765590,3880,3885,3885,3880,1461
20231214,113000,1244096375,3890,3890,3890,3890,15
20231214,112900,1244038025,3880,3890,3890,3880,208
20231214,112800,1243230915,3890,3890,3890,3880,457
20231214,112700,1241453745,3890,3890,3890,3890,4
20231214,112600,1241438185,3890,3890,3890,3890,0
20231214,112500,1241438185,3890,3895,3895,3890,67
20231214,112400,1241177315,3875,3880,3880,3875,180
20231214,112300,1240479810,3895,3875,3895,3875,58
20231214,112200,1240254950,3875,3885,3885,3875,1388
20231214,112100,1234872500,3880,3885,3885,3875,355
20231214,112000,1233493435,3885,3880,3885,3875,2136
20231214,111900,1225205460,3880,3885,3885,3880,2612
20231214,111800,1215070875,3880,3890,3895,3880,2354
20231214,111700,1205921995,3895,3900,3900,3895,3527
20231214,111600,1192175870,3905,3905,3905,3905,82
20231214,111500,1191855660,3905,3910,3910,3905,1181
20231214,111400,1187243350,3910,3910,3910,3910,661
20231214,111300,1184658840,3910,3910,3910,3910,867
20231214,111200,1181268870,3915,3915,3915,3910,1894
20231214,111100,1173861330,3915,3915,3915,3915,637
20231214,111000,1171367475,3915,3915,3915,3915,345
20231214,110900,1170016800,3920,3920,3920,3920,205
20231214,110800,1169213200,3920,3925,3930,3920,837
20231214,110700,1165931645,3925,3920,3925,3920,483
20231214,110600,1164037785,3920,3920,3925,3920,837
20231214,110500,1160756170,3925,3925,3925,3925,390
20231214,110400,1159225420,3920,3920,3920,3920,52
20231214,110300,1159021580,3925,3930,3930,3925,151
20231214,110200,1158428405,3930,3930,3930,3930,3
20231214,110100,1158416615,3920,3920,3920,3920,302
20231214,110000,1157232775,3920,3920,3920,3920,420
20231214,105900,1155586375,3915,3915,3915,3915,274
20231214,105800,1154513665,3915,3920,3920,3915,150
20231214,105700,1153925915,3915,3920,3920,3915,198
20231214,105600,1153149940,3920,3915,3920,3915,252
20231214,105500,1152162860,3915,3920,3920,3915,117
20231214,105400,1151704345,3920,3920,3920,3910,560
20231214,105300,1149510265,3920,3910,3920,3910,492
20231214,105200,1147586505,3910,3900,3910,3900,6511
20231214,105100,1122193395,3895,3885,3895,3885,2879
20231214,105000,1110994320,3880,3870,3880,3870,1521
20231214,104900,1105099470,3870,3870,3870,3870,1967
20231214,104800,1097487180,3870,3875,3875,3865,2187
20231214,104700,1089033240,3875,3880,3880,3865,3003
20231214,104600,1077404255,3880,3880,3880,3880,969
20231214,104500,1073644535,3880,3880,3880,3880,89
20231214,104400,1073299215,3880,3880,3880,3880,2843
20231214,104300,1062268375,3880,3880,3880,3880,504
20231214,104200,1060312855,3880,3880,3885,3875,242
20231214,104100,1059373965,3885,3885,3885,3885,243
20231214,104000,1058429910,3885,3885,3885,3885,417
20231214,103900,1056809865,3885,3880,3885,3880,2707
20231214,103800,1046301075,3885,3885,3895,3885,1906
20231214,103700,1038896215,3885,3890,3895,3885,281
20231214,103600,1037804470,3895,3890,3895,3890,779
20231214,103500,1034772880,3890,3890,3890,3890,0
20231214,103400,1034772880,3890,3890,3890,3890,82
20231214,103300,1034453900,3895,3890,3895,3890,161
20231214,103200,1033827105,3890,3895,3895,3890,710
20231214,103100,1031063655,3890,3890,3895,3890,1389
20231214,103000,1025655345,3890,3890,3895,3890,1202
20231214,102900,1020979535,3890,3895,3895,3890,360
20231214,102800,1019577385,3895,3890,3895,3885,375
20231214,102700,1018119180,3895,3895,3895,3895,301
20231214,102600,1016946785,3895,3890,3895,3890,325
20231214,102500,1015681185,3890,3890,3895,3885,2300
20231214,102400,1006734750,3890,3890,3895,3890,3308
20231214,102300,993865200,3895,3900,3900,3890,1627
20231214,102200,987527290,3895,3900,3900,3895,12
20231214,102100,987480500,3900,3900,3900,3900,514
20231214,102000,985475900,3900,3905,3905,3900,55
20231214,101900,985261375,3905,3910,3910,3905,9
20231214,101800,985226195,3890,3895,3900,3885,1768
20231214,101700,978346235,3880,3890,3890,3880,1307
20231214,101600,973263700,3890,3890,3890,3880,1510
20231214,101500,967396960,3890,3885,3890,3880,5734
20231214,101400,945133965,3890,3890,3895,3885,1571
20231214,101300,939023805,3895,3920,3920,3895,13068
20231214,101200,888015385,3920,3915,3925,3910,2326
20231214,101100,878907990,3915,3920,3920,3915,3234
20231214,101000,866240370,3920,3920,3925,3920,27
20231214,100900,866134515,3920,3930,3930,3920,4491
20231214,100800,848511080,3930,3930,3930,3930,437
20231214,100700,846793670,3930,3930,3930,3930,904
20231214,100600,843240950,3940,3925,3940,3925,52
20231214,100500,843036835,3925,3940,3940,3925,1046
20231214,100400,838929885,3930,3940,3940,3930,77
20231214,100300,838627055,3930,3935,3940,3930,1267
20231214,100200,833643860,3935,3940,3940,3930,281
20231214,100100,832539460,3940,3940,3940,3940,2
20231214,100000,832531580,3940,3930,3940,3930,13
20231214,095900,832480470,3940,3925,3940,3925,2531
20231214,095800,822541530,3920,3925,3925,3920,923
20231214,095700,818921635,3915,3940,3940,3915,4334
20231214,095600,801904340,3940,3940,3950,3940,1477
20231214,095500,796084905,3940,3940,3955,3930,321
20231214,095400,794820940,3930,3935,3940,3930,566
20231214,095300,792592470,3920,3935,3955,3920,2392
20231214,095200,783211255,3930,3940,3945,3930,676
20231214,095100,780548495,3950,3965,3965,3925,22844
20231214,095000,690607690,3965,3975,3975,3965,179
20231214,094900,689897270,3975,3980,3980,3975,152
20231214,094800,689292320,3975,3975,3975,3975,350
20231214,094700,687901070,3980,3980,3980,3980,0
20231214,094600,687901070,3980,3975,3995,3975,492
20231214,094500,685942880,3955,3965,3995,3955,2688
20231214,094400,675241980,3970,3960,3970,3950,695
20231214,094300,672495910,3950,3980,3980,3950,4417
20231214,094200,655032295,3980,3975,3980,3960,669
20231214,094100,652381760,3970,3965,3970,3960,593
20231214,094000,650030000,3965,3965,3965,3965,164
20231214,093900,649379740,3965,3965,3965,3950,173
20231214,093800,648693840,3950,3970,3970,3950,1561
20231214,093700,642526850,3950,3975,3975,3950,1656
20231214,093600,635980060,3975,3975,3975,3950,1672
20231214,093500,629365155,3975,3975,3975,3975,394
20231214,093400,627799005,3975,3965,3980,3950,524
20231214,093300,625726975,3970,3950,3970,3950,271
20231214,093200,624651625,3950,3950,3950,3945,2526
20231214,093100,614682325,3950,3965,3965,3950,85
20231214,093000,614345315,3965,3950,3965,3950,336
20231214,092900,613017390,3950,3945,3950,3945,2309
20231214,092800,603907590,3945,3960,3960,3945,4209
20231214,092700,587274420,3955,3950,3970,3950,1796
20231214,092600,580170185,3950,3960,3970,3950,3956
20231214,092500,564523265,3970,3980,3990,3960,2064
20231214,092400,556338300,3980,3980,4015,3980,640
20231214,092300,553783615,3980,3970,3980,3965,1357
20231214,092200,548391810,4000,3985,4000,3975,1063
20231214,092100,544162545,3985,4005,4015,3985,234
20231214,092000,543227875,3975,3970,4020,3970,760
20231214,091900,540205575,3970,3980,3980,3970,1087
20231214,091800,535890125,3970,3975,3980,3970,829
20231214,091700,532597705,3975,3970,3975,3960,3167
20231214,091600,520034290,3970,3960,3970,3955,4197
20231214,091500,503391560,3955,3955,3970,3950,5288
20231214,091400,482474885,3950,3955,3970,3950,4010
20231214,091300,466620150,3970,3980,3995,3955,8285
20231214,091200,433752010,3975,4010,4045,3960,17035
20231214,091100,365688140,4000,3995,4030,3990,4333
20231214,091000,348361125,3995,3980,3995,3980,2896
20231214,090900,336819400,3980,4010,4010,3980,5063
20231214,090800,316550625,4010,3950,4015,3950,5850
20231214,090700,293170050,3955,3965,4005,3910,14847
20231214,090600,234377215,3925,4000,4000,3920,13187
20231214,090500,182116865,4000,4010,4015,3955,7819
20231214,090400,150925480,4030,4075,4075,3990,13311
20231214,090300,97097580,4075,4120,4120,4070,4324
20231214,090200,79444355,4120,4145,4150,4075,7497
20231214,090100,48593875,4140,4125,4165,4125,1976
20231214,090000,40393730,4140,4085,4140,4085,9429