stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200200,929722220,3840,3840,3840,3840,10386
20231215,200100,929722220,3840,3840,3840,3840,0
20231215,200000,929722220,3840,3840,3840,3840,0
20231215,195900,929722220,3840,3840,3840,3840,0
20231215,195800,929722220,3840,3840,3840,3840,0
20231215,195700,929722220,3840,3840,3840,3840,0
20231215,195600,929722220,3840,3840,3840,3840,0
20231215,195500,929722220,3840,3840,3840,3840,0
20231215,195400,929722220,3840,3840,3840,3840,0
20231215,195300,929722220,3840,3840,3840,3840,0
20231215,195200,929722220,3840,3840,3840,3840,0
20231215,195100,929722220,3840,3840,3840,3840,0
20231215,195000,929722220,3840,3840,3840,3840,0
20231215,194900,929722220,3840,3840,3840,3840,0
20231215,194800,929722220,3840,3840,3840,3840,0
20231215,194700,929722220,3840,3840,3840,3840,0
20231215,194600,929722220,3840,3840,3840,3840,0
20231215,194500,929722220,3840,3840,3840,3840,0
20231215,194400,929722220,3840,3840,3840,3840,0
20231215,194300,929722220,3840,3840,3840,3840,0
20231215,194200,929722220,3840,3840,3840,3840,0
20231215,194100,929722220,3840,3840,3840,3840,0
20231215,194000,929722220,3840,3840,3840,3840,0
20231215,193900,929722220,3840,3840,3840,3840,0
20231215,193800,929722220,3840,3840,3840,3840,0
20231215,193700,929722220,3840,3840,3840,3840,0
20231215,193600,929722220,3840,3840,3840,3840,0
20231215,193500,929722220,3840,3840,3840,3840,0
20231215,193400,929722220,3840,3840,3840,3840,0
20231215,193300,929722220,3840,3840,3840,3840,0
20231215,193200,929722220,3840,3840,3840,3840,10386
20231215,193100,929722220,3840,3840,3840,3840,0
20231215,193000,929722220,3840,3840,3840,3840,0
20231215,192900,929722220,3840,3840,3840,3840,0
20231215,192800,929722220,3840,3840,3840,3840,0
20231215,192700,929722220,3840,3840,3840,3840,0
20231215,192600,929722220,3840,3840,3840,3840,0
20231215,192500,929722220,3840,3840,3840,3840,0
20231215,192400,929722220,3840,3840,3840,3840,0
20231215,192300,929722220,3840,3840,3840,3840,0
20231215,192200,929722220,3840,3840,3840,3840,0
20231215,192100,929722220,3840,3840,3840,3840,0
20231215,192000,929722220,3840,3840,3840,3840,0
20231215,191900,929722220,3840,3840,3840,3840,0
20231215,191800,929722220,3840,3840,3840,3840,0
20231215,191700,929722220,3840,3840,3840,3840,0
20231215,191600,929722220,3840,3840,3840,3840,0
20231215,191500,929722220,3840,3840,3840,3840,0
20231215,191400,929722220,3840,3840,3840,3840,0
20231215,191300,929722220,3840,3840,3840,3840,0
20231215,191200,929722220,3840,3840,3840,3840,0
20231215,191100,929722220,3840,3840,3840,3840,0
20231215,191000,929722220,3840,3840,3840,3840,0
20231215,190900,929722220,3840,3840,3840,3840,0
20231215,190800,929722220,3840,3840,3840,3840,0
20231215,190700,929722220,3840,3840,3840,3840,0
20231215,190600,929722220,3840,3840,3840,3840,0
20231215,190500,929722220,3840,3840,3840,3840,0
20231215,190400,929722220,3840,3840,3840,3840,0
20231215,190300,929722220,3840,3840,3840,3840,0
20231215,190200,929722220,3840,3840,3840,3840,10386
20231215,190100,929722220,3840,3840,3840,3840,0
20231215,190000,929722220,3840,3840,3840,3840,0
20231215,185900,929722220,3840,3840,3840,3840,0
20231215,185800,929722220,3840,3840,3840,3840,0
20231215,185700,929722220,3840,3840,3840,3840,0
20231215,185600,929722220,3840,3840,3840,3840,0
20231215,185500,929722220,3840,3840,3840,3840,0
20231215,185400,929722220,3840,3840,3840,3840,0
20231215,185300,929722220,3840,3840,3840,3840,0
20231215,185200,929722220,3840,3840,3840,3840,0
20231215,185100,929722220,3840,3840,3840,3840,0
20231215,185000,929722220,3840,3840,3840,3840,0
20231215,184900,929722220,3840,3840,3840,3840,0
20231215,184800,929722220,3840,3840,3840,3840,0
20231215,184700,929722220,3840,3840,3840,3840,0
20231215,184600,929722220,3840,3840,3840,3840,0
20231215,184500,929722220,3840,3840,3840,3840,0
20231215,184400,929722220,3840,3840,3840,3840,0
20231215,184300,929722220,3840,3840,3840,3840,0
20231215,184200,929722220,3840,3840,3840,3840,0
20231215,184100,929722220,3840,3840,3840,3840,0
20231215,184000,929722220,3840,3840,3840,3840,0
20231215,183900,929722220,3840,3840,3840,3840,0
20231215,183800,929722220,3840,3840,3840,3840,0
20231215,183700,929722220,3840,3840,3840,3840,0
20231215,183600,929722220,3840,3840,3840,3840,0
20231215,183500,929722220,3840,3840,3840,3840,0
20231215,183400,929722220,3840,3840,3840,3840,0
20231215,183300,929722220,3840,3840,3840,3840,0
20231215,183200,929722220,3840,3840,3840,3840,10386
20231215,183100,929722220,3840,3840,3840,3840,0
20231215,183000,929722220,3840,3840,3840,3840,0
20231215,182900,929722220,3840,3840,3840,3840,0
20231215,182800,929722220,3840,3840,3840,3840,0
20231215,182700,929722220,3840,3840,3840,3840,0
20231215,182600,929722220,3840,3840,3840,3840,0
20231215,182500,929722220,3840,3840,3840,3840,0
20231215,182400,929722220,3840,3840,3840,3840,0
20231215,182300,929722220,3840,3840,3840,3840,0
20231215,182200,929722220,3840,3840,3840,3840,0
20231215,182100,929722220,3840,3840,3840,3840,0
20231215,182000,929722220,3840,3840,3840,3840,0
20231215,181900,929722220,3840,3840,3840,3840,0
20231215,181800,929722220,3840,3840,3840,3840,0
20231215,181700,929722220,3840,3840,3840,3840,0
20231215,181600,929722220,3840,3840,3840,3840,0
20231215,181500,929722220,3840,3840,3840,3840,0
20231215,181400,929722220,3840,3840,3840,3840,0
20231215,181300,929722220,3840,3840,3840,3840,0
20231215,181200,929722220,3840,3840,3840,3840,0
20231215,181100,929722220,3840,3840,3840,3840,0
20231215,181000,929722220,3840,3840,3840,3840,0
20231215,180900,929722220,3840,3840,3840,3840,0
20231215,180800,929722220,3840,3840,3840,3840,0
20231215,180700,929722220,3840,3840,3840,3840,0
20231215,180600,929722220,3840,3840,3840,3840,0
20231215,180500,929722220,3840,3840,3840,3840,0
20231215,180400,929722220,3840,3840,3840,3840,0
20231215,180300,929722220,3840,3840,3840,3840,0
20231215,180200,929722220,3840,3840,3840,3840,10386
20231215,180100,929722220,3840,3840,3840,3840,0
20231215,180000,929722220,3840,3840,3840,3840,0
20231215,175900,929722220,3840,3840,3840,3840,0
20231215,175800,929722220,3840,3840,3840,3840,0
20231215,175700,929722220,3840,3840,3840,3840,0
20231215,175600,929722220,3840,3840,3840,3840,0
20231215,175500,929722220,3840,3840,3840,3840,0
20231215,175400,929722220,3840,3840,3840,3840,0
20231215,175300,929722220,3840,3840,3840,3840,0
20231215,175200,929722220,3840,3840,3840,3840,0
20231215,175100,929722220,3840,3840,3840,3840,0
20231215,175000,929722220,3840,3840,3840,3840,0
20231215,174900,929722220,3840,3840,3840,3840,0
20231215,174800,929722220,3840,3840,3840,3840,0
20231215,174700,929722220,3840,3840,3840,3840,0
20231215,174600,929722220,3840,3840,3840,3840,0
20231215,174500,929722220,3840,3840,3840,3840,0
20231215,174400,929722220,3840,3840,3840,3840,0
20231215,174300,929722220,3840,3840,3840,3840,0
20231215,174200,929722220,3840,3840,3840,3840,0
20231215,174100,929722220,3840,3840,3840,3840,0
20231215,174000,929722220,3840,3840,3840,3840,0
20231215,173900,929722220,3840,3840,3840,3840,0
20231215,173800,929722220,3840,3840,3840,3840,0
20231215,173700,929722220,3840,3840,3840,3840,0
20231215,173600,929722220,3840,3840,3840,3840,0
20231215,173500,929722220,3840,3840,3840,3840,0
20231215,173400,929722220,3840,3840,3840,3840,0
20231215,173300,929722220,3840,3840,3840,3840,0
20231215,173200,929722220,3840,3840,3840,3840,10386
20231215,173100,929722220,3840,3840,3840,3840,0
20231215,173000,929722220,3840,3840,3840,3840,0
20231215,172900,929722220,3840,3840,3840,3840,0
20231215,172800,929722220,3840,3840,3840,3840,0
20231215,172700,929722220,3840,3840,3840,3840,0
20231215,172600,929722220,3840,3840,3840,3840,0
20231215,172500,929722220,3840,3840,3840,3840,0
20231215,172400,929722220,3840,3840,3840,3840,0
20231215,172300,929722220,3840,3840,3840,3840,0
20231215,172200,929722220,3840,3840,3840,3840,0
20231215,172100,929722220,3840,3840,3840,3840,0
20231215,172000,929722220,3840,3840,3840,3840,0
20231215,171900,929722220,3840,3840,3840,3840,0
20231215,171800,929722220,3840,3840,3840,3840,0
20231215,171700,929722220,3840,3840,3840,3840,0
20231215,171600,929722220,3840,3840,3840,3840,0
20231215,171500,929722220,3840,3840,3840,3840,0
20231215,171400,929722220,3840,3840,3840,3840,0
20231215,171300,929722220,3840,3840,3840,3840,0
20231215,171200,929722220,3840,3840,3840,3840,0
20231215,171100,929722220,3840,3840,3840,3840,0
20231215,171000,929722220,3840,3840,3840,3840,0
20231215,170900,929722220,3840,3840,3840,3840,0
20231215,170800,929722220,3840,3840,3840,3840,0
20231215,170700,929722220,3840,3840,3840,3840,0
20231215,170600,929722220,3840,3840,3840,3840,0
20231215,170500,929722220,3840,3840,3840,3840,0
20231215,170400,929722220,3840,3840,3840,3840,0
20231215,170300,929722220,3840,3840,3840,3840,0
20231215,170200,929722220,3840,3840,3840,3840,10386
20231215,170100,929722220,3840,3840,3840,3840,0
20231215,170000,929722220,3840,3840,3840,3840,0
20231215,165900,929722220,3840,3840,3840,3840,0
20231215,165800,929722220,3840,3840,3840,3840,0
20231215,165700,929722220,3840,3840,3840,3840,0
20231215,165600,929722220,3840,3840,3840,3840,0
20231215,165500,929722220,3840,3840,3840,3840,0
20231215,165400,929722220,3840,3840,3840,3840,0
20231215,165300,929722220,3840,3840,3840,3840,0
20231215,165200,929722220,3840,3840,3840,3840,0
20231215,165100,929722220,3840,3840,3840,3840,0
20231215,165000,929722220,3840,3840,3840,3840,0
20231215,164900,929722220,3840,3840,3840,3840,0
20231215,164800,929722220,3840,3840,3840,3840,0
20231215,164700,929722220,3840,3840,3840,3840,0
20231215,164600,929722220,3840,3840,3840,3840,0
20231215,164500,929722220,3840,3840,3840,3840,0
20231215,164400,929722220,3840,3840,3840,3840,0
20231215,164300,929722220,3840,3840,3840,3840,0
20231215,164200,929722220,3840,3840,3840,3840,0
20231215,164100,929722220,3840,3840,3840,3840,0
20231215,164000,929722220,3840,3840,3840,3840,0
20231215,163900,929722220,3840,3840,3840,3840,0
20231215,163800,929722220,3840,3840,3840,3840,0
20231215,163700,929722220,3840,3840,3840,3840,0
20231215,163600,929722220,3840,3840,3840,3840,0
20231215,163500,929722220,3840,3840,3840,3840,0
20231215,163400,929722220,3840,3840,3840,3840,0
20231215,163300,929722220,3840,3840,3840,3840,0
20231215,163200,929722220,3840,3840,3840,3840,10386
20231215,163100,929722220,3840,3840,3840,3840,0
20231215,163000,929722220,3840,3840,3840,3840,0
20231215,162900,929722220,3840,3840,3840,3840,0
20231215,162800,929722220,3840,3840,3840,3840,0
20231215,162700,929722220,3840,3840,3840,3840,0
20231215,162600,929722220,3840,3840,3840,3840,0
20231215,162500,929722220,3840,3840,3840,3840,0
20231215,162400,929722220,3840,3840,3840,3840,0
20231215,162300,929722220,3840,3840,3840,3840,0
20231215,162200,929722220,3840,3840,3840,3840,0
20231215,162100,929722220,3840,3840,3840,3840,0
20231215,162000,929722220,3840,3840,3840,3840,0
20231215,161900,929722220,3840,3840,3840,3840,0
20231215,161800,929722220,3840,3840,3840,3840,0
20231215,161700,929722220,3840,3840,3840,3840,0
20231215,161600,929722220,3840,3840,3840,3840,0
20231215,161500,929722220,3840,3840,3840,3840,0
20231215,161400,929722220,3840,3840,3840,3840,0
20231215,161300,929722220,3840,3840,3840,3840,0
20231215,161200,929722220,3840,3840,3840,3840,0
20231215,161100,929722220,3840,3840,3840,3840,0
20231215,161000,929722220,3840,3840,3840,3840,0
20231215,160900,929722220,3840,3840,3840,3840,0
20231215,160800,929722220,3840,3840,3840,3840,0
20231215,160700,929722220,3840,3840,3840,3840,0
20231215,160600,929722220,3840,3840,3840,3840,0
20231215,160500,929722220,3840,3840,3840,3840,0
20231215,160400,929722220,3840,3840,3840,3840,0
20231215,160300,929722220,3840,3840,3840,3840,0
20231215,160200,929722220,3840,3840,3840,3840,10386
20231215,160100,929722220,3840,3840,3840,3840,0
20231215,160000,929722220,3840,3840,3840,3840,0
20231215,155900,929722220,3840,3840,3840,3840,0
20231215,155800,929722220,3840,3840,3840,3840,0
20231215,155700,929722220,3840,3840,3840,3840,0
20231215,155600,929722220,3840,3840,3840,3840,0
20231215,155500,929722220,3840,3840,3840,3840,0
20231215,155400,929722220,3840,3840,3840,3840,0
20231215,155300,929722220,3840,3840,3840,3840,0
20231215,155200,929722220,3840,3840,3840,3840,0
20231215,155100,929722220,3840,3840,3840,3840,0
20231215,155000,929722220,3840,3840,3840,3840,0
20231215,154900,929722220,3840,3840,3840,3840,0
20231215,154800,929722220,3840,3840,3840,3840,0
20231215,154700,929722220,3840,3840,3840,3840,0
20231215,154600,929722220,3840,3840,3840,3840,0
20231215,154500,929722220,3840,3840,3840,3840,0
20231215,154400,929722220,3840,3840,3840,3840,0
20231215,154300,929722220,3840,3840,3840,3840,0
20231215,154200,929722220,3840,3840,3840,3840,0
20231215,154100,929722220,3840,3840,3840,3840,0
20231215,154000,929722220,3840,3840,3840,3840,0
20231215,153900,929722220,3840,3840,3840,3840,0
20231215,153800,929722220,3840,3840,3840,3840,0
20231215,153700,929722220,3840,3840,3840,3840,0
20231215,153600,929722220,3840,3840,3840,3840,0
20231215,153500,929722220,3840,3840,3840,3840,0
20231215,153400,929722220,3840,3840,3840,3840,0
20231215,153300,929722220,3840,3840,3840,3840,0
20231215,153200,929722220,3840,3840,3840,3840,10386
20231215,153100,929722220,3840,3840,3840,3840,0
20231215,153000,929722220,3840,3840,3840,3840,10386
20231215,152900,889839980,3855,3855,3855,3855,0
20231215,152800,889839980,3855,3855,3855,3855,0
20231215,152700,889839980,3855,3855,3855,3855,0
20231215,152600,889839980,3855,3855,3855,3855,0
20231215,152500,889839980,3855,3855,3855,3855,0
20231215,152400,889839980,3855,3855,3855,3855,0
20231215,152300,889839980,3855,3855,3855,3855,0
20231215,152200,889839980,3855,3855,3855,3855,0
20231215,152100,889839980,3855,3855,3855,3855,0
20231215,152000,889839980,3855,3855,3855,3855,0
20231215,151900,889839980,3855,3840,3855,3835,6831
20231215,151800,863553880,3840,3845,3850,3840,2218
20231215,151700,855030670,3835,3835,3845,3835,84
20231215,151600,854708520,3835,3840,3840,3835,600
20231215,151500,852405915,3830,3830,3830,3830,800
20231215,151400,849341915,3840,3835,3840,3830,782
20231215,151300,846341455,3845,3835,3845,3835,929
20231215,151200,842778730,3835,3835,3835,3835,5
20231215,151100,842759555,3835,3835,3845,3830,1189
20231215,151000,838196320,3835,3820,3835,3820,1567
20231215,150900,832206700,3820,3820,3820,3820,1
20231215,150800,832202880,3830,3830,3830,3830,1001
20231215,150700,828369050,3820,3820,3820,3820,519
20231215,150600,826386470,3815,3815,3815,3815,4
20231215,150500,826371210,3815,3830,3830,3815,1381
20231215,150400,821096830,3830,3830,3830,3830,3
20231215,150300,821085340,3830,3830,3830,3810,202
20231215,150200,820315670,3830,3810,3830,3810,1506
20231215,150100,814577790,3810,3810,3810,3810,0
20231215,150000,814577790,3810,3825,3825,3810,786
20231215,145900,811575745,3835,3830,3835,3830,31
20231215,145800,811456865,3835,3835,3835,3835,0
20231215,145700,811456865,3835,3825,3835,3825,43
20231215,145600,811292175,3820,3815,3820,3815,865
20231215,145500,807991190,3815,3815,3815,3810,234
20231215,145400,807099365,3820,3820,3820,3820,20
20231215,145300,807022965,3810,3815,3815,3810,20
20231215,145200,806946760,3810,3825,3825,3810,1432
20231215,145100,801480045,3840,3840,3840,3810,1859
20231215,145000,794376210,3840,3825,3840,3825,44
20231215,144900,794207730,3820,3820,3820,3820,0
20231215,144800,794207730,3820,3820,3820,3820,5
20231215,144700,794188630,3820,3820,3820,3820,0
20231215,144600,794188630,3820,3835,3835,3820,194
20231215,144500,793446845,3845,3840,3845,3840,777
20231215,144400,790460530,3840,3820,3840,3820,1997
20231215,144300,782811210,3810,3810,3810,3810,0
20231215,144200,782811210,3810,3810,3810,3810,0
20231215,144100,782811210,3810,3820,3820,3810,460
20231215,144000,781058600,3810,3810,3810,3810,43
20231215,143900,780894770,3810,3815,3815,3810,3457
20231215,143800,767718750,3820,3820,3820,3820,1
20231215,143700,767714930,3815,3815,3815,3815,1444
20231215,143600,762206070,3815,3815,3815,3815,0
20231215,143500,762206070,3815,3815,3815,3815,50
20231215,143400,762015320,3815,3815,3815,3815,248
20231215,143300,761069200,3815,3815,3815,3815,4
20231215,143200,761053940,3815,3815,3815,3810,259
20231215,143100,760067110,3810,3815,3815,3810,94
20231215,143000,759708505,3815,3815,3815,3815,1281
20231215,142900,754821490,3820,3820,3820,3820,380
20231215,142800,753369890,3820,3825,3825,3820,3101
20231215,142700,741524055,3825,3825,3825,3825,20
20231215,142600,741447555,3825,3825,3825,3825,2
20231215,142500,741439905,3825,3820,3840,3820,571
20231215,142400,739258315,3825,3840,3840,3825,11
20231215,142300,739216225,3820,3820,3820,3820,0
20231215,142200,739216225,3820,3840,3840,3820,1089
20231215,142100,735051755,3845,3845,3845,3845,0
20231215,142000,735051755,3845,3845,3845,3845,43
20231215,141900,734886420,3850,3850,3850,3850,1
20231215,141800,734882570,3850,3835,3850,3835,383
20231215,141700,733408770,3825,3820,3825,3815,485
20231215,141600,731555500,3815,3815,3815,3815,951
20231215,141500,727927435,3815,3815,3815,3815,80
20231215,141400,727622235,3815,3820,3820,3815,80
20231215,141300,727317020,3815,3820,3820,3815,123
20231215,141200,726847165,3820,3825,3825,3820,130
20231215,141100,726350415,3825,3825,3825,3825,15
20231215,141000,726293040,3825,3825,3825,3825,101
20231215,140900,725906715,3825,3825,3825,3825,11
20231215,140800,725864640,3810,3815,3815,3810,1056
20231215,140700,721841025,3810,3815,3815,3810,55
20231215,140600,721631460,3825,3810,3825,3810,548
20231215,140500,719542535,3810,3825,3825,3810,6196
20231215,140400,695881505,3825,3835,3835,3825,2463
20231215,140300,686452260,3830,3835,3835,3830,1203
20231215,140200,681843080,3835,3840,3840,3835,22
20231215,140100,681758610,3840,3835,3840,3835,552
20231215,140000,679641685,3835,3835,3835,3835,0
20231215,135900,679641685,3835,3835,3835,3835,78
20231215,135800,679342555,3835,3835,3835,3835,235
20231215,135700,678441330,3840,3840,3840,3840,36
20231215,135600,678303090,3840,3840,3840,3840,0
20231215,135500,678303090,3840,3840,3840,3840,2
20231215,135400,678295410,3840,3840,3840,3840,0
20231215,135300,678295410,3840,3840,3840,3840,50
20231215,135200,678103410,3840,3840,3840,3835,21
20231215,135100,678022775,3835,3835,3835,3835,10
20231215,135000,677984425,3830,3835,3840,3830,1471
20231215,134900,672346765,3840,3840,3840,3840,0
20231215,134800,672346765,3840,3840,3840,3840,26
20231215,134700,672246925,3840,3840,3840,3835,390
20231215,134600,670750785,3840,3840,3840,3840,44
20231215,134500,670581825,3840,3845,3845,3840,28
20231215,134400,670474300,3845,3845,3845,3845,10
20231215,134300,670435850,3850,3850,3850,3850,0
20231215,134200,670435850,3850,3850,3850,3850,0
20231215,134100,670435850,3850,3850,3850,3850,8
20231215,134000,670405050,3850,3850,3850,3850,0
20231215,133900,670405050,3850,3850,3850,3850,25
20231215,133800,670308800,3850,3850,3850,3850,0
20231215,133700,670308800,3850,3845,3850,3845,381
20231215,133600,668843845,3850,3850,3850,3850,151
20231215,133500,668262495,3850,3850,3850,3850,16
20231215,133400,668200895,3845,3850,3850,3845,104
20231215,133300,667800610,3850,3860,3860,3850,18
20231215,133200,667731230,3850,3850,3850,3850,0
20231215,133100,667731230,3850,3855,3855,3850,513
20231215,133000,665756120,3860,3860,3860,3855,298
20231215,132900,664606260,3855,3855,3855,3855,550
20231215,132800,662486010,3855,3855,3855,3855,98
20231215,132700,662108220,3855,3855,3855,3855,0
20231215,132600,662108220,3855,3855,3855,3855,0
20231215,132500,662108220,3855,3835,3855,3835,70
20231215,132400,661839165,3830,3830,3830,3830,520
20231215,132300,659847565,3830,3835,3835,3830,263
20231215,132200,658840225,3835,3835,3835,3835,124
20231215,132100,658364685,3835,3835,3835,3835,0
20231215,132000,658364685,3835,3835,3835,3835,94
20231215,131900,658004195,3830,3835,3835,3830,250
20231215,131800,657046625,3835,3835,3835,3835,867
20231215,131700,653721680,3840,3840,3840,3840,98
20231215,131600,653345360,3840,3840,3840,3840,2
20231215,131500,653337680,3835,3835,3835,3835,82
20231215,131400,653023210,3835,3835,3835,3835,0
20231215,131300,653023210,3835,3840,3840,3835,250
20231215,131200,652064255,3860,3860,3860,3860,1
20231215,131100,652060395,3860,3860,3860,3860,4
20231215,131000,652044955,3860,3840,3860,3840,205
20231215,130900,651257675,3840,3840,3840,3840,0
20231215,130800,651257675,3840,3845,3845,3840,250
20231215,130700,650297120,3860,3860,3860,3860,12
20231215,130600,650250800,3865,3865,3865,3865,1
20231215,130500,650246935,3860,3860,3860,3860,23
20231215,130400,650158155,3860,3860,3860,3860,10
20231215,130300,650119555,3860,3860,3860,3860,0
20231215,130200,650119555,3860,3860,3860,3860,1
20231215,130100,650115695,3840,3840,3840,3840,167
20231215,130000,649474415,3840,3840,3840,3840,485
20231215,125900,647612015,3840,3840,3840,3840,0
20231215,125800,647612015,3840,3840,3840,3840,1
20231215,125700,647608175,3840,3850,3850,3840,200
20231215,125600,646839815,3870,3865,3870,3865,11
20231215,125500,646797270,3855,3855,3855,3855,15
20231215,125400,646739445,3870,3870,3870,3870,3
20231215,125300,646727835,3865,3855,3865,3855,307
20231215,125200,645541880,3855,3855,3855,3855,50
20231215,125100,645349130,3850,3850,3850,3850,103
20231215,125000,644952580,3840,3840,3840,3840,123
20231215,124900,644480260,3840,3840,3850,3840,175
20231215,124800,643808250,3840,3840,3840,3840,3
20231215,124700,643796730,3840,3840,3840,3840,125
20231215,124600,643316730,3840,3835,3840,3835,71
20231215,124500,643044390,3835,3840,3840,3835,913
20231215,124400,639538625,3840,3840,3840,3840,29
20231215,124300,639427265,3835,3835,3840,3835,120
20231215,124200,638966565,3840,3840,3840,3840,0
20231215,124100,638966565,3840,3835,3840,3835,58
20231215,124000,638744035,3840,3840,3840,3840,30
20231215,123900,638628835,3840,3840,3840,3840,60
20231215,123800,638398435,3840,3840,3840,3840,60
20231215,123700,638168035,3840,3845,3845,3835,307
20231215,123600,636989155,3840,3850,3855,3840,8
20231215,123500,636958395,3850,3840,3850,3840,83
20231215,123400,636639185,3840,3860,3860,3835,203
20231215,123300,635860505,3860,3850,3860,3835,698
20231215,123200,633175840,3865,3860,3865,3860,32
20231215,123100,633052270,3860,3860,3860,3820,4178
20231215,123000,617063735,3865,3850,3865,3850,140
20231215,122900,616524585,3850,3840,3850,3840,432
20231215,122800,614865610,3830,3830,3830,3820,721
20231215,122700,612109190,3830,3835,3835,3830,200
20231215,122600,611342400,3835,3830,3835,3820,1550
20231215,122500,605418065,3840,3835,3840,3830,2040
20231215,122400,597599165,3835,3835,3835,3835,228
20231215,122300,596724785,3835,3830,3835,3830,289
20231215,122200,595617900,3830,3835,3835,3830,480
20231215,122100,593779135,3835,3840,3840,3835,417
20231215,122000,592179935,3840,3845,3845,3840,1843
20231215,121900,585102805,3845,3845,3845,3845,100
20231215,121800,584718305,3845,3850,3850,3845,81
20231215,121700,584406835,3845,3850,3850,3845,30
20231215,121600,584291475,3850,3845,3850,3845,69
20231215,121500,584026065,3840,3850,3850,3840,5
20231215,121400,584006855,3840,3840,3840,3840,200
20231215,121300,583238855,3840,3850,3850,3840,1982
20231215,121200,575620425,3850,3850,3850,3850,136
20231215,121100,575096825,3845,3845,3845,3845,662
20231215,121000,572551435,3850,3855,3855,3850,2954
20231215,120900,561178030,3870,3865,3870,3850,7015
20231215,120800,534135420,3865,3870,3870,3865,76
20231215,120700,533841665,3875,3880,3880,3870,1129
20231215,120600,529472330,3880,3880,3880,3880,1
20231215,120500,529468450,3870,3870,3870,3870,1000
20231215,120400,525598450,3880,3880,3880,3880,0
20231215,120300,525598450,3880,3870,3880,3870,1867
20231215,120200,518372700,3870,3870,3870,3870,0
20231215,120100,518372700,3870,3870,3870,3870,0
20231215,120000,518372700,3870,3870,3870,3870,10
20231215,115900,518334000,3870,3870,3870,3870,0
20231215,115800,518334000,3870,3870,3870,3870,0
20231215,115700,518334000,3870,3880,3880,3870,10
20231215,115600,518295240,3880,3880,3880,3880,0
20231215,115500,518295240,3880,3875,3880,3875,234
20231215,115400,517388040,3875,3875,3875,3875,0
20231215,115300,517388040,3875,3875,3875,3875,0
20231215,115200,517388040,3875,3880,3880,3875,2821
20231215,115100,506446485,3895,3895,3895,3895,0
20231215,115000,506446485,3895,3895,3895,3895,5
20231215,114900,506427010,3895,3890,3895,3890,7
20231215,114800,506399770,3885,3885,3885,3885,0
20231215,114700,506399770,3885,3885,3885,3885,100
20231215,114600,506011270,3885,3885,3885,3885,550
20231215,114500,503874520,3885,3885,3885,3885,20
20231215,114400,503796820,3875,3875,3875,3875,0
20231215,114300,503796820,3875,3875,3875,3875,0
20231215,114200,503796820,3875,3875,3875,3875,0
20231215,114100,503796820,3875,3880,3880,3875,330
20231215,114000,502518065,3880,3875,3880,3875,139
20231215,113900,501978940,3880,3880,3880,3880,7
20231215,113800,501951780,3880,3875,3880,3875,2
20231215,113700,501944025,3875,3875,3875,3875,58
20231215,113600,501719275,3870,3875,3875,3870,102
20231215,113500,501324525,3875,3870,3875,3870,504
20231215,113400,499371530,3870,3875,3875,3870,121
20231215,113300,498903155,3875,3875,3875,3875,148
20231215,113200,498329655,3875,3880,3880,3875,450
20231215,113100,496585845,3880,3880,3880,3880,152
20231215,113000,495996085,3880,3880,3880,3880,73
20231215,112900,495712845,3885,3885,3885,3885,2
20231215,112800,495705075,3885,3880,3885,3880,73
20231215,112700,495421735,3910,3910,3910,3910,35
20231215,112600,495284885,3910,3900,3910,3885,1211
20231215,112500,490579755,3915,3915,3915,3915,1
20231215,112400,490575840,3885,3885,3885,3885,0
20231215,112300,490575840,3885,3920,3920,3885,34
20231215,112200,490443355,3925,3925,3925,3925,0
20231215,112100,490443355,3925,3920,3925,3920,47
20231215,112000,490259070,3925,3895,3925,3895,1395
20231215,111900,484800005,3890,3890,3890,3890,0
20231215,111800,484800005,3890,3890,3890,3890,1
20231215,111700,484796115,3890,3890,3890,3890,846
20231215,111600,481505175,3890,3895,3895,3890,505
20231215,111500,479540700,3895,3895,3895,3895,0
20231215,111400,479540700,3895,3895,3895,3890,799
20231215,111300,476431895,3895,3895,3895,3895,5
20231215,111200,476412420,3895,3895,3895,3895,70
20231215,111100,476139770,3900,3900,3900,3900,0
20231215,111000,476139770,3900,3900,3900,3900,0
20231215,110900,476139770,3900,3905,3905,3900,1005
20231215,110800,472220245,3905,3890,3905,3890,61
20231215,110700,471982075,3875,3875,3875,3875,20
20231215,110600,471904575,3870,3880,3885,3870,3183
20231215,110500,459574575,3880,3880,3880,3880,462
20231215,110400,457782015,3880,3880,3880,3880,0
20231215,110300,457782015,3880,3880,3880,3880,502
20231215,110200,455834255,3880,3880,3880,3880,3
20231215,110100,455822615,3870,3870,3870,3870,0
20231215,110000,455822615,3870,3870,3870,3870,350
20231215,105900,454468115,3870,3870,3870,3865,463
20231215,105800,452677255,3870,3870,3870,3870,1011
20231215,105700,448764685,3865,3865,3865,3865,50
20231215,105600,448571435,3865,3870,3870,3865,3379
20231215,105500,435501700,3870,3885,3885,3870,5808
20231215,105400,412988355,3885,3880,3885,3880,354
20231215,105300,411614815,3880,3880,3880,3880,10
20231215,105200,411576015,3880,3890,3890,3880,860
20231215,105100,408238155,3890,3890,3890,3890,0
20231215,105000,408238155,3890,3890,3890,3890,211
20231215,104900,407417365,3890,3890,3890,3890,0
20231215,104800,407417365,3890,3890,3890,3890,500
20231215,104700,405472365,3890,3890,3890,3890,0
20231215,104600,405472365,3890,3890,3890,3880,281
20231215,104500,404381825,3880,3885,3885,3880,847
20231215,104400,401092965,3880,3880,3880,3880,126
20231215,104300,400604085,3880,3880,3880,3880,110
20231215,104200,400177285,3880,3880,3880,3880,575
20231215,104100,397946285,3880,3880,3880,3880,200
20231215,104000,397170285,3880,3875,3880,3875,6
20231215,103900,397147010,3875,3875,3875,3875,111
20231215,103800,396716885,3875,3875,3875,3875,10
20231215,103700,396678135,3875,3875,3875,3875,165
20231215,103600,396038760,3870,3875,3875,3870,256
20231215,103500,395047425,3875,3875,3875,3875,475
20231215,103400,393206800,3880,3880,3880,3875,307
20231215,103300,392016365,3880,3885,3885,3880,5878
20231215,103200,369209695,3880,3890,3890,3880,893
20231215,103100,365739600,3890,3890,3890,3890,10
20231215,103000,365700700,3885,3885,3885,3885,65
20231215,102900,365448175,3890,3890,3890,3885,1630
20231215,102800,359114500,3890,3890,3890,3890,492
20231215,102700,357200620,3890,3900,3900,3890,772
20231215,102600,354197530,3895,3920,3920,3895,4115
20231215,102500,338152115,3900,3900,3900,3900,450
20231215,102400,336397115,3905,3905,3905,3905,634
20231215,102300,333921345,3910,3915,3915,3910,3488
20231215,102200,320283060,3920,3920,3920,3920,799
20231215,102100,317150980,3920,3920,3920,3920,201
20231215,102000,316363060,3920,3920,3920,3920,51
20231215,101900,316163140,3925,3925,3925,3925,1
20231215,101800,316159215,3925,3925,3925,3925,5
20231215,101700,316139590,3925,3915,3925,3915,31
20231215,101600,316018215,3920,3920,3920,3920,136
20231215,101500,315485095,3920,3920,3920,3920,18
20231215,101400,315414535,3920,3920,3920,3920,188
20231215,101300,314677575,3920,3915,3920,3915,18
20231215,101200,314607090,3910,3915,3915,3910,374
20231215,101100,313143990,3920,3920,3920,3920,0
20231215,101000,313143990,3920,3915,3920,3915,72
20231215,100900,312862100,3915,3915,3920,3915,177
20231215,100800,312168490,3920,3920,3920,3920,4
20231215,100700,312152810,3920,3920,3920,3920,3
20231215,100600,312141050,3920,3920,3920,3920,1177
20231215,100500,307527210,3920,3925,3925,3920,401
20231215,100400,305955285,3925,3925,3925,3925,47
20231215,100300,305770810,3925,3920,3925,3920,46
20231215,100200,305590300,3920,3920,3920,3920,0
20231215,100100,305590300,3920,3920,3920,3920,35
20231215,100000,305453100,3920,3920,3920,3920,1
20231215,095900,305449180,3920,3920,3920,3920,881
20231215,095800,301995660,3920,3920,3920,3920,3
20231215,095700,301983900,3915,3915,3915,3915,1976
20231215,095600,294247860,3915,3900,3915,3900,733
20231215,095500,291381990,3900,3915,3915,3900,1083
20231215,095400,287148450,3915,3910,3915,3910,220
20231215,095300,286287200,3910,3915,3915,3910,67
20231215,095200,286025120,3915,3915,3915,3910,115
20231215,095100,285575005,3915,3920,3920,3915,37
20231215,095000,285430045,3920,3900,3920,3895,6775
20231215,094900,258923670,3905,3900,3905,3900,1191
20231215,094800,254277565,3900,3900,3905,3900,860
20231215,094700,250921815,3900,3900,3900,3900,12
20231215,094600,250875015,3905,3900,3905,3900,100
20231215,094500,250484865,3895,3900,3905,3895,264
20231215,094400,249456470,3900,3905,3905,3900,31
20231215,094300,249335475,3900,3900,3900,3900,1067
20231215,094200,245174175,3900,3905,3905,3900,266
20231215,094100,244135510,3905,3910,3915,3905,1120
20231215,094000,239755770,3910,3905,3910,3905,24
20231215,093900,239662045,3905,3895,3905,3895,1540
20231215,093800,233663715,3895,3895,3895,3895,77
20231215,093700,233363800,3895,3900,3900,3895,1159
20231215,093600,228847495,3900,3900,3900,3900,101
20231215,093500,228453595,3895,3900,3900,3895,801
20231215,093400,225333695,3895,3905,3905,3895,456
20231215,093300,223555100,3910,3920,3925,3910,749
20231215,093200,220620150,3925,3910,3925,3910,2165
20231215,093100,212151535,3910,3910,3910,3910,530
20231215,093000,210079235,3895,3895,3910,3895,262
20231215,092900,209054875,3910,3890,3910,3890,1371
20231215,092800,203709775,3895,3890,3895,3885,36
20231215,092700,203569640,3890,3900,3900,3890,2899
20231215,092600,192279885,3900,3905,3905,3900,279
20231215,092500,191190895,3900,3895,3905,3895,1643
20231215,092400,184783115,3900,3910,3910,3900,368
20231215,092300,183345535,3910,3925,3930,3910,708
20231215,092200,180573305,3930,3910,3930,3910,8
20231215,092100,180541960,3910,3900,3915,3900,1227
20231215,092000,175745660,3885,3880,3885,3880,1744
20231215,091900,168970225,3880,3885,3885,3880,332
20231215,091800,167681565,3915,3885,3915,3880,526
20231215,091700,165638150,3890,3890,3890,3890,151
20231215,091600,165050760,3890,3895,3895,3890,1065
20231215,091500,160902635,3895,3900,3900,3895,1137
20231215,091400,156468595,3895,3920,3920,3895,1504
20231215,091300,150605470,3920,3915,3920,3915,2060
20231215,091200,142540565,3915,3915,3915,3915,550
20231215,091100,140387315,3915,3915,3915,3915,555
20231215,091000,138214490,3915,3915,3915,3915,3
20231215,090900,138202745,3915,3940,3965,3905,272
20231215,090800,137130275,3910,3885,3910,3885,6085
20231215,090700,113398295,3870,3870,3870,3870,1
20231215,090600,113394425,3870,3855,3875,3855,2733
20231215,090500,102857850,3855,3870,3870,3855,4257
20231215,090400,86405400,3870,3870,3880,3865,2768
20231215,090300,75692935,3865,3890,3890,3840,5047
20231215,090200,56154845,3875,3940,3940,3875,5702
20231215,090100,33920810,3940,3970,3970,3940,590
20231215,090000,31592330,3970,4000,4000,3920,7967