stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,200200,822381605,3785,3785,3785,3785,2715
20231219,200100,822381605,3785,3785,3785,3785,0
20231219,200000,822381605,3785,3785,3785,3785,0
20231219,195900,822381605,3785,3785,3785,3785,0
20231219,195800,822381605,3785,3785,3785,3785,0
20231219,195700,822381605,3785,3785,3785,3785,0
20231219,195600,822381605,3785,3785,3785,3785,0
20231219,195500,822381605,3785,3785,3785,3785,0
20231219,195400,822381605,3785,3785,3785,3785,0
20231219,195300,822381605,3785,3785,3785,3785,0
20231219,195200,822381605,3785,3785,3785,3785,0
20231219,195100,822381605,3785,3785,3785,3785,0
20231219,195000,822381605,3785,3785,3785,3785,0
20231219,194900,822381605,3785,3785,3785,3785,0
20231219,194800,822381605,3785,3785,3785,3785,0
20231219,194700,822381605,3785,3785,3785,3785,0
20231219,194600,822381605,3785,3785,3785,3785,0
20231219,194500,822381605,3785,3785,3785,3785,0
20231219,194400,822381605,3785,3785,3785,3785,0
20231219,194300,822381605,3785,3785,3785,3785,0
20231219,194200,822381605,3785,3785,3785,3785,0
20231219,194100,822381605,3785,3785,3785,3785,0
20231219,194000,822381605,3785,3785,3785,3785,0
20231219,193900,822381605,3785,3785,3785,3785,0
20231219,193800,822381605,3785,3785,3785,3785,0
20231219,193700,822381605,3785,3785,3785,3785,0
20231219,193600,822381605,3785,3785,3785,3785,0
20231219,193500,822381605,3785,3785,3785,3785,0
20231219,193400,822381605,3785,3785,3785,3785,0
20231219,193300,822381605,3785,3785,3785,3785,0
20231219,193200,822381605,3785,3785,3785,3785,2715
20231219,193100,822381605,3785,3785,3785,3785,0
20231219,193000,822381605,3785,3785,3785,3785,0
20231219,192900,822381605,3785,3785,3785,3785,0
20231219,192800,822381605,3785,3785,3785,3785,0
20231219,192700,822381605,3785,3785,3785,3785,0
20231219,192600,822381605,3785,3785,3785,3785,0
20231219,192500,822381605,3785,3785,3785,3785,0
20231219,192400,822381605,3785,3785,3785,3785,0
20231219,192300,822381605,3785,3785,3785,3785,0
20231219,192200,822381605,3785,3785,3785,3785,0
20231219,192100,822381605,3785,3785,3785,3785,0
20231219,192000,822381605,3785,3785,3785,3785,0
20231219,191900,822381605,3785,3785,3785,3785,0
20231219,191800,822381605,3785,3785,3785,3785,0
20231219,191700,822381605,3785,3785,3785,3785,0
20231219,191600,822381605,3785,3785,3785,3785,0
20231219,191500,822381605,3785,3785,3785,3785,0
20231219,191400,822381605,3785,3785,3785,3785,0
20231219,191300,822381605,3785,3785,3785,3785,0
20231219,191200,822381605,3785,3785,3785,3785,0
20231219,191100,822381605,3785,3785,3785,3785,0
20231219,191000,822381605,3785,3785,3785,3785,0
20231219,190900,822381605,3785,3785,3785,3785,0
20231219,190800,822381605,3785,3785,3785,3785,0
20231219,190700,822381605,3785,3785,3785,3785,0
20231219,190600,822381605,3785,3785,3785,3785,0
20231219,190500,822381605,3785,3785,3785,3785,0
20231219,190400,822381605,3785,3785,3785,3785,0
20231219,190300,822381605,3785,3785,3785,3785,0
20231219,190200,822381605,3785,3785,3785,3785,2715
20231219,190100,822381605,3785,3785,3785,3785,0
20231219,190000,822381605,3785,3785,3785,3785,0
20231219,185900,822381605,3785,3785,3785,3785,0
20231219,185800,822381605,3785,3785,3785,3785,0
20231219,185700,822381605,3785,3785,3785,3785,0
20231219,185600,822381605,3785,3785,3785,3785,0
20231219,185500,822381605,3785,3785,3785,3785,0
20231219,185400,822381605,3785,3785,3785,3785,0
20231219,185300,822381605,3785,3785,3785,3785,0
20231219,185200,822381605,3785,3785,3785,3785,0
20231219,185100,822381605,3785,3785,3785,3785,0
20231219,185000,822381605,3785,3785,3785,3785,0
20231219,184900,822381605,3785,3785,3785,3785,0
20231219,184800,822381605,3785,3785,3785,3785,0
20231219,184700,822381605,3785,3785,3785,3785,0
20231219,184600,822381605,3785,3785,3785,3785,0
20231219,184500,822381605,3785,3785,3785,3785,0
20231219,184400,822381605,3785,3785,3785,3785,0
20231219,184300,822381605,3785,3785,3785,3785,0
20231219,184200,822381605,3785,3785,3785,3785,0
20231219,184100,822381605,3785,3785,3785,3785,0
20231219,184000,822381605,3785,3785,3785,3785,0
20231219,183900,822381605,3785,3785,3785,3785,0
20231219,183800,822381605,3785,3785,3785,3785,0
20231219,183700,822381605,3785,3785,3785,3785,0
20231219,183600,822381605,3785,3785,3785,3785,0
20231219,183500,822381605,3785,3785,3785,3785,0
20231219,183400,822381605,3785,3785,3785,3785,0
20231219,183300,822381605,3785,3785,3785,3785,0
20231219,183200,822381605,3785,3785,3785,3785,2715
20231219,183100,822381605,3785,3785,3785,3785,0
20231219,183000,822381605,3785,3785,3785,3785,0
20231219,182900,822381605,3785,3785,3785,3785,0
20231219,182800,822381605,3785,3785,3785,3785,0
20231219,182700,822381605,3785,3785,3785,3785,0
20231219,182600,822381605,3785,3785,3785,3785,0
20231219,182500,822381605,3785,3785,3785,3785,0
20231219,182400,822381605,3785,3785,3785,3785,0
20231219,182300,822381605,3785,3785,3785,3785,0
20231219,182200,822381605,3785,3785,3785,3785,0
20231219,182100,822381605,3785,3785,3785,3785,0
20231219,182000,822381605,3785,3785,3785,3785,0
20231219,181900,822381605,3785,3785,3785,3785,0
20231219,181800,822381605,3785,3785,3785,3785,0
20231219,181700,822381605,3785,3785,3785,3785,0
20231219,181600,822381605,3785,3785,3785,3785,0
20231219,181500,822381605,3785,3785,3785,3785,0
20231219,181400,822381605,3785,3785,3785,3785,0
20231219,181300,822381605,3785,3785,3785,3785,0
20231219,181200,822381605,3785,3785,3785,3785,0
20231219,181100,822381605,3785,3785,3785,3785,0
20231219,181000,822381605,3785,3785,3785,3785,0
20231219,180900,822381605,3785,3785,3785,3785,0
20231219,180800,822381605,3785,3785,3785,3785,0
20231219,180700,822381605,3785,3785,3785,3785,0
20231219,180600,822381605,3785,3785,3785,3785,0
20231219,180500,822381605,3785,3785,3785,3785,0
20231219,180400,822381605,3785,3785,3785,3785,0
20231219,180300,822381605,3785,3785,3785,3785,0
20231219,180200,822381605,3785,3785,3785,3785,2715
20231219,180100,822381605,3785,3785,3785,3785,0
20231219,180000,822381605,3785,3785,3785,3785,0
20231219,175900,822381605,3785,3785,3785,3785,0
20231219,175800,822381605,3785,3785,3785,3785,0
20231219,175700,822381605,3785,3785,3785,3785,0
20231219,175600,822381605,3785,3785,3785,3785,0
20231219,175500,822381605,3785,3785,3785,3785,0
20231219,175400,822381605,3785,3785,3785,3785,0
20231219,175300,822381605,3785,3785,3785,3785,0
20231219,175200,822381605,3785,3785,3785,3785,0
20231219,175100,822381605,3785,3785,3785,3785,0
20231219,175000,822381605,3785,3785,3785,3785,0
20231219,174900,822381605,3785,3785,3785,3785,0
20231219,174800,822381605,3785,3785,3785,3785,0
20231219,174700,822381605,3785,3785,3785,3785,0
20231219,174600,822381605,3785,3785,3785,3785,0
20231219,174500,822381605,3785,3785,3785,3785,0
20231219,174400,822381605,3785,3785,3785,3785,0
20231219,174300,822381605,3785,3785,3785,3785,0
20231219,174200,822381605,3785,3785,3785,3785,0
20231219,174100,822381605,3785,3785,3785,3785,0
20231219,174000,822381605,3785,3785,3785,3785,0
20231219,173900,822381605,3785,3785,3785,3785,0
20231219,173800,822381605,3785,3785,3785,3785,0
20231219,173700,822381605,3785,3785,3785,3785,0
20231219,173600,822381605,3785,3785,3785,3785,0
20231219,173500,822381605,3785,3785,3785,3785,0
20231219,173400,822381605,3785,3785,3785,3785,0
20231219,173300,822381605,3785,3785,3785,3785,0
20231219,173200,822381605,3785,3785,3785,3785,2715
20231219,173100,822381605,3785,3785,3785,3785,0
20231219,173000,822381605,3785,3785,3785,3785,0
20231219,172900,822381605,3785,3785,3785,3785,0
20231219,172800,822381605,3785,3785,3785,3785,0
20231219,172700,822381605,3785,3785,3785,3785,0
20231219,172600,822381605,3785,3785,3785,3785,0
20231219,172500,822381605,3785,3785,3785,3785,0
20231219,172400,822381605,3785,3785,3785,3785,0
20231219,172300,822381605,3785,3785,3785,3785,0
20231219,172200,822381605,3785,3785,3785,3785,0
20231219,172100,822381605,3785,3785,3785,3785,0
20231219,172000,822381605,3785,3785,3785,3785,0
20231219,171900,822381605,3785,3785,3785,3785,0
20231219,171800,822381605,3785,3785,3785,3785,0
20231219,171700,822381605,3785,3785,3785,3785,0
20231219,171600,822381605,3785,3785,3785,3785,0
20231219,171500,822381605,3785,3785,3785,3785,0
20231219,171400,822381605,3785,3785,3785,3785,0
20231219,171300,822381605,3785,3785,3785,3785,0
20231219,171200,822381605,3785,3785,3785,3785,0
20231219,171100,822381605,3785,3785,3785,3785,0
20231219,171000,822381605,3785,3785,3785,3785,0
20231219,170900,822381605,3785,3785,3785,3785,0
20231219,170800,822381605,3785,3785,3785,3785,0
20231219,170700,822381605,3785,3785,3785,3785,0
20231219,170600,822381605,3785,3785,3785,3785,0
20231219,170500,822381605,3785,3785,3785,3785,0
20231219,170400,822381605,3785,3785,3785,3785,0
20231219,170300,822381605,3785,3785,3785,3785,0
20231219,170200,822381605,3785,3785,3785,3785,2715
20231219,170100,822381605,3785,3785,3785,3785,0
20231219,170000,822381605,3785,3785,3785,3785,0
20231219,165900,822381605,3785,3785,3785,3785,0
20231219,165800,822381605,3785,3785,3785,3785,0
20231219,165700,822381605,3785,3785,3785,3785,0
20231219,165600,822381605,3785,3785,3785,3785,0
20231219,165500,822381605,3785,3785,3785,3785,0
20231219,165400,822381605,3785,3785,3785,3785,0
20231219,165300,822381605,3785,3785,3785,3785,0
20231219,165200,822381605,3785,3785,3785,3785,0
20231219,165100,822381605,3785,3785,3785,3785,0
20231219,165000,822381605,3785,3785,3785,3785,0
20231219,164900,822381605,3785,3785,3785,3785,0
20231219,164800,822381605,3785,3785,3785,3785,0
20231219,164700,822381605,3785,3785,3785,3785,0
20231219,164600,822381605,3785,3785,3785,3785,0
20231219,164500,822381605,3785,3785,3785,3785,0
20231219,164400,822381605,3785,3785,3785,3785,0
20231219,164300,822381605,3785,3785,3785,3785,0
20231219,164200,822381605,3785,3785,3785,3785,0
20231219,164100,822381605,3785,3785,3785,3785,0
20231219,164000,822381605,3785,3785,3785,3785,0
20231219,163900,822381605,3785,3785,3785,3785,0
20231219,163800,822381605,3785,3785,3785,3785,0
20231219,163700,822381605,3785,3785,3785,3785,0
20231219,163600,822381605,3785,3785,3785,3785,0
20231219,163500,822381605,3785,3785,3785,3785,0
20231219,163400,822381605,3785,3785,3785,3785,0
20231219,163300,822381605,3785,3785,3785,3785,0
20231219,163200,822381605,3785,3785,3785,3785,2715
20231219,163100,822381605,3785,3785,3785,3785,0
20231219,163000,822381605,3785,3785,3785,3785,0
20231219,162900,822381605,3785,3785,3785,3785,0
20231219,162800,822381605,3785,3785,3785,3785,0
20231219,162700,822381605,3785,3785,3785,3785,0
20231219,162600,822381605,3785,3785,3785,3785,0
20231219,162500,822381605,3785,3785,3785,3785,0
20231219,162400,822381605,3785,3785,3785,3785,0
20231219,162300,822381605,3785,3785,3785,3785,0
20231219,162200,822381605,3785,3785,3785,3785,0
20231219,162100,822381605,3785,3785,3785,3785,0
20231219,162000,822381605,3785,3785,3785,3785,0
20231219,161900,822381605,3785,3785,3785,3785,0
20231219,161800,822381605,3785,3785,3785,3785,0
20231219,161700,822381605,3785,3785,3785,3785,0
20231219,161600,822381605,3785,3785,3785,3785,0
20231219,161500,822381605,3785,3785,3785,3785,0
20231219,161400,822381605,3785,3785,3785,3785,0
20231219,161300,822381605,3785,3785,3785,3785,0
20231219,161200,822381605,3785,3785,3785,3785,0
20231219,161100,822381605,3785,3785,3785,3785,0
20231219,161000,822381605,3785,3785,3785,3785,0
20231219,160900,822381605,3785,3785,3785,3785,0
20231219,160800,822381605,3785,3785,3785,3785,0
20231219,160700,822381605,3785,3785,3785,3785,0
20231219,160600,822381605,3785,3785,3785,3785,0
20231219,160500,822381605,3785,3785,3785,3785,0
20231219,160400,822381605,3785,3785,3785,3785,0
20231219,160300,822381605,3785,3785,3785,3785,0
20231219,160200,822381605,3785,3785,3785,3785,2715
20231219,160100,822381605,3785,3785,3785,3785,0
20231219,160000,822381605,3785,3785,3785,3785,0
20231219,155900,822381605,3785,3785,3785,3785,0
20231219,155800,822381605,3785,3785,3785,3785,0
20231219,155700,822381605,3785,3785,3785,3785,0
20231219,155600,822381605,3785,3785,3785,3785,0
20231219,155500,822381605,3785,3785,3785,3785,0
20231219,155400,822381605,3785,3785,3785,3785,0
20231219,155300,822381605,3785,3785,3785,3785,0
20231219,155200,822381605,3785,3785,3785,3785,0
20231219,155100,822381605,3785,3785,3785,3785,0
20231219,155000,822381605,3785,3785,3785,3785,0
20231219,154900,822381605,3785,3785,3785,3785,0
20231219,154800,822381605,3785,3785,3785,3785,0
20231219,154700,822381605,3785,3785,3785,3785,0
20231219,154600,822381605,3785,3785,3785,3785,0
20231219,154500,822381605,3785,3785,3785,3785,0
20231219,154400,822381605,3785,3785,3785,3785,0
20231219,154300,822381605,3785,3785,3785,3785,0
20231219,154200,822381605,3785,3785,3785,3785,0
20231219,154100,822381605,3785,3785,3785,3785,0
20231219,154000,822381605,3785,3785,3785,3785,0
20231219,153900,822381605,3785,3785,3785,3785,0
20231219,153800,822381605,3785,3785,3785,3785,0
20231219,153700,822381605,3785,3785,3785,3785,0
20231219,153600,822381605,3785,3785,3785,3785,0
20231219,153500,822381605,3785,3785,3785,3785,0
20231219,153400,822381605,3785,3785,3785,3785,0
20231219,153300,822381605,3785,3785,3785,3785,0
20231219,153200,822381605,3785,3785,3785,3785,2715
20231219,153100,822381605,3785,3785,3785,3785,0
20231219,153000,822381605,3785,3785,3785,3785,2715
20231219,152900,812105330,3810,3810,3810,3810,0
20231219,152800,812105330,3810,3810,3810,3810,0
20231219,152700,812105330,3810,3810,3810,3810,0
20231219,152600,812105330,3810,3810,3810,3810,0
20231219,152500,812105330,3810,3810,3810,3810,0
20231219,152400,812105330,3810,3810,3810,3810,0
20231219,152300,812105330,3810,3810,3810,3810,0
20231219,152200,812105330,3810,3810,3810,3810,0
20231219,152100,812105330,3810,3810,3810,3810,0
20231219,152000,812105330,3810,3810,3810,3810,0
20231219,151900,812105330,3810,3805,3810,3790,92
20231219,151800,811756535,3810,3790,3810,3790,6
20231219,151700,811733695,3810,3800,3810,3790,2010
20231219,151600,804110610,3810,3810,3810,3810,0
20231219,151500,804110610,3810,3800,3810,3800,46
20231219,151400,803935800,3800,3810,3810,3800,1534
20231219,151300,798106590,3810,3800,3810,3800,6
20231219,151200,798083740,3790,3790,3790,3790,190
20231219,151100,797363640,3790,3790,3790,3790,130
20231219,151000,796870940,3790,3790,3790,3790,100
20231219,150900,796491940,3790,3790,3795,3790,1223
20231219,150800,791856765,3785,3790,3815,3785,3588
20231219,150700,778256805,3795,3795,3795,3790,205
20231219,150600,777479345,3800,3800,3805,3800,3641
20231219,150500,763643295,3815,3815,3815,3815,0
20231219,150400,763643295,3815,3815,3815,3815,1
20231219,150300,763639480,3815,3815,3815,3805,1053
20231219,150200,759625960,3815,3815,3815,3810,359
20231219,150100,758256645,3815,3815,3815,3815,0
20231219,150000,758256645,3815,3815,3815,3815,0
20231219,145900,758256645,3815,3815,3815,3810,739
20231219,145800,755440925,3810,3810,3810,3810,108
20231219,145700,755029445,3810,3810,3810,3810,0
20231219,145600,755029445,3810,3805,3810,3805,1210
20231219,145500,750425390,3815,3810,3815,3805,229
20231219,145400,749553575,3810,3815,3815,3810,34
20231219,145300,749424010,3815,3815,3815,3815,370
20231219,145200,748012460,3815,3815,3815,3815,47
20231219,145100,747833155,3815,3815,3815,3815,1
20231219,145000,747829340,3815,3815,3815,3815,0
20231219,144900,747829340,3815,3805,3815,3805,2
20231219,144800,747821720,3815,3815,3815,3805,23
20231219,144700,747734135,3815,3805,3815,3805,4
20231219,144600,747718905,3810,3810,3810,3810,61
20231219,144500,747486495,3810,3810,3810,3810,0
20231219,144400,747486495,3810,3805,3810,3805,2
20231219,144300,747478880,3810,3810,3810,3810,299
20231219,144200,746339690,3810,3810,3810,3810,0
20231219,144100,746339690,3810,3810,3810,3810,77
20231219,144000,746046320,3815,3815,3815,3815,0
20231219,143900,746046320,3815,3815,3815,3815,0
20231219,143800,746046320,3815,3815,3815,3815,0
20231219,143700,746046320,3815,3815,3815,3815,0
20231219,143600,746046320,3815,3800,3815,3800,54
20231219,143500,745841105,3815,3800,3815,3800,65
20231219,143400,745594075,3800,3800,3800,3800,100
20231219,143300,745214075,3795,3795,3795,3795,1
20231219,143200,745210280,3795,3795,3795,3795,0
20231219,143100,745210280,3795,3795,3795,3795,534
20231219,143000,743183750,3800,3805,3810,3800,209
20231219,142900,742388700,3800,3800,3800,3800,10
20231219,142800,742350700,3805,3805,3805,3800,1532
20231219,142700,736527825,3805,3805,3805,3805,0
20231219,142600,736527825,3805,3805,3805,3805,250
20231219,142500,735576575,3815,3800,3815,3800,107
20231219,142400,735168475,3815,3815,3815,3815,1
20231219,142300,735164660,3810,3810,3810,3810,39
20231219,142200,735016070,3810,3810,3810,3810,1
20231219,142100,735012260,3800,3805,3805,3800,5
20231219,142000,734993250,3810,3810,3810,3810,2
20231219,141900,734985630,3815,3815,3815,3815,1
20231219,141800,734981815,3815,3815,3815,3815,7
20231219,141700,734955110,3815,3815,3815,3800,12
20231219,141600,734909480,3800,3805,3805,3800,514
20231219,141500,732956275,3805,3820,3820,3805,5300
20231219,141400,712748490,3820,3815,3820,3815,128
20231219,141300,712260165,3815,3820,3820,3815,82
20231219,141200,711947220,3820,3825,3825,3820,1722
20231219,141100,705368930,3825,3825,3825,3825,0
20231219,141000,705368930,3825,3825,3825,3825,1
20231219,140900,705365105,3835,3835,3835,3835,0
20231219,140800,705365105,3835,3835,3835,3835,3
20231219,140700,705353600,3825,3830,3830,3825,685
20231219,140600,702730975,3835,3835,3835,3835,1
20231219,140500,702727140,3835,3830,3835,3830,506
20231219,140400,700789150,3830,3830,3830,3830,2
20231219,140300,700781490,3825,3825,3825,3825,415
20231219,140200,699194115,3825,3825,3825,3825,27
20231219,140100,699090840,3830,3830,3830,3830,0
20231219,140000,699090840,3830,3830,3830,3830,0
20231219,135900,699090840,3830,3825,3830,3825,175
20231219,135800,698420965,3825,3825,3825,3820,563
20231219,135700,696267605,3830,3830,3830,3830,200
20231219,135600,695501605,3835,3835,3835,3835,201
20231219,135500,694730770,3835,3835,3835,3835,24
20231219,135400,694638730,3835,3835,3835,3835,5
20231219,135300,694619555,3835,3835,3835,3835,14
20231219,135200,694565865,3835,3830,3835,3830,299
20231219,135100,693420675,3830,3835,3835,3830,590
20231219,135000,691159075,3835,3840,3840,3835,20
20231219,134900,691082325,3840,3835,3840,3835,248
20231219,134800,690130605,3840,3840,3840,3840,15
20231219,134700,690073005,3840,3840,3840,3835,2202
20231219,134600,681622325,3845,3840,3845,3840,452
20231219,134500,679886635,3840,3840,3840,3840,240
20231219,134400,678965035,3835,3835,3835,3835,699
20231219,134300,676284370,3835,3830,3835,3830,272
20231219,134200,675241560,3830,3830,3830,3830,389
20231219,134100,673751690,3830,3830,3830,3830,24
20231219,134000,673659770,3830,3830,3830,3830,25
20231219,133900,673564020,3830,3830,3830,3830,595
20231219,133800,671285170,3825,3825,3825,3825,100
20231219,133700,670902670,3830,3830,3830,3830,0
20231219,133600,670902670,3830,3830,3830,3830,0
20231219,133500,670902670,3830,3830,3830,3830,14
20231219,133400,670849050,3830,3830,3830,3830,100
20231219,133300,670466050,3830,3830,3830,3830,5
20231219,133200,670446900,3820,3820,3820,3820,0
20231219,133100,670446900,3820,3820,3820,3820,337
20231219,133000,669159560,3815,3815,3815,3815,90
20231219,132900,668816210,3820,3820,3820,3820,0
20231219,132800,668816210,3820,3820,3820,3820,3
20231219,132700,668804750,3815,3815,3815,3815,1000
20231219,132600,664989750,3815,3815,3815,3815,0
20231219,132500,664989750,3815,3815,3815,3815,10
20231219,132400,664951600,3815,3820,3820,3815,31
20231219,132300,664833185,3820,3820,3820,3820,0
20231219,132200,664833185,3820,3820,3820,3820,0
20231219,132100,664833185,3820,3820,3820,3820,0
20231219,132000,664833185,3820,3830,3830,3820,1337
20231219,131900,659725835,3835,3830,3835,3830,200
20231219,131800,658959830,3830,3830,3830,3830,200
20231219,131700,658193830,3820,3825,3830,3820,128
20231219,131600,657704170,3825,3825,3825,3825,5
20231219,131500,657685045,3830,3830,3830,3830,0
20231219,131400,657685045,3830,3830,3830,3830,262
20231219,131300,656681585,3825,3825,3825,3825,20
20231219,131200,656605085,3830,3830,3830,3825,162
20231219,131100,655984655,3835,3825,3835,3825,100
20231219,131000,655601425,3835,3835,3835,3835,5
20231219,130900,655582250,3835,3835,3835,3835,1
20231219,130800,655578415,3825,3820,3825,3820,2119
20231219,130700,647475310,3820,3820,3820,3820,0
20231219,130600,647475310,3820,3820,3820,3820,3
20231219,130500,647463850,3815,3815,3815,3815,100
20231219,130400,647082350,3820,3820,3820,3820,381
20231219,130300,645626930,3815,3810,3815,3810,30
20231219,130200,645512490,3810,3810,3810,3810,8
20231219,130100,645482010,3805,3805,3805,3805,501
20231219,130000,643575705,3795,3805,3805,3795,471
20231219,125900,641787110,3805,3805,3805,3805,20
20231219,125800,641711010,3805,3805,3805,3805,30
20231219,125700,641596860,3810,3800,3810,3800,40
20231219,125600,641444740,3800,3815,3815,3800,216
20231219,125500,640623925,3800,3800,3800,3800,57
20231219,125400,640407325,3815,3815,3815,3815,267
20231219,125300,639388720,3815,3815,3820,3815,19
20231219,125200,639316195,3820,3810,3820,3810,31
20231219,125100,639198075,3820,3810,3820,3795,267
20231219,125000,638183795,3795,3810,3810,3795,811
20231219,124900,635101375,3800,3810,3820,3790,75
20231219,124800,634815205,3820,3810,3820,3780,5002
20231219,124700,615870350,3810,3825,3825,3810,883
20231219,124600,612498615,3825,3825,3825,3825,911
20231219,124500,609014040,3810,3810,3825,3810,240
20231219,124400,608099625,3785,3835,3835,3785,6003
20231219,124300,585329605,3835,3835,3835,3835,35
20231219,124200,585195380,3835,3835,3835,3820,202
20231219,124100,584423050,3835,3835,3835,3835,0
20231219,124000,584423050,3835,3835,3835,3835,10
20231219,123900,584384700,3835,3835,3835,3795,17001
20231219,123800,519411380,3845,3840,3845,3835,4248
20231219,123700,503104315,3840,3840,3840,3840,0
20231219,123600,503104315,3840,3840,3840,3840,117
20231219,123500,502655035,3840,3840,3840,3840,446
20231219,123400,500942395,3840,3840,3840,3840,6
20231219,123300,500919355,3850,3850,3850,3850,0
20231219,123200,500919355,3850,3850,3850,3850,294
20231219,123100,499787455,3850,3845,3850,3845,116
20231219,123000,499341355,3850,3850,3850,3850,0
20231219,122900,499341355,3850,3850,3850,3850,2
20231219,122800,499333655,3850,3840,3850,3840,200
20231219,122700,498564655,3840,3840,3840,3840,8
20231219,122600,498533935,3850,3850,3850,3850,500
20231219,122500,496608935,3850,3850,3850,3850,0
20231219,122400,496608935,3850,3850,3850,3850,53
20231219,122300,496404885,3855,3845,3855,3845,90
20231219,122200,496058545,3850,3850,3850,3850,0
20231219,122100,496058545,3850,3850,3850,3850,0
20231219,122000,496058545,3850,3850,3850,3850,33
20231219,121900,495931495,3850,3850,3850,3850,1
20231219,121800,495927645,3840,3840,3840,3840,0
20231219,121700,495927645,3840,3840,3840,3840,0
20231219,121600,495927645,3840,3840,3840,3840,217
20231219,121500,495094365,3840,3850,3850,3835,437
20231219,121400,493416685,3850,3850,3850,3850,0
20231219,121300,493416685,3850,3850,3850,3850,149
20231219,121200,492843035,3855,3855,3855,3855,23
20231219,121100,492754370,3850,3850,3850,3850,0
20231219,121000,492754370,3850,3850,3850,3850,0
20231219,120900,492754370,3850,3850,3850,3850,25
20231219,120800,492658120,3855,3855,3855,3855,30
20231219,120700,492542470,3855,3855,3855,3855,1071
20231219,120600,488413765,3860,3855,3860,3855,1071
20231219,120500,484285045,3855,3850,3860,3850,871
20231219,120400,480928265,3840,3850,3850,3840,549
20231219,120300,478815025,3850,3850,3850,3850,97
20231219,120200,478441575,3850,3855,3855,3850,597
20231219,120100,476140230,3855,3860,3860,3855,215
20231219,120000,475311375,3860,3855,3860,3855,918
20231219,115900,471772160,3855,3855,3855,3855,41
20231219,115800,471614105,3850,3850,3850,3850,396
20231219,115700,470089505,3840,3840,3840,3840,430
20231219,115600,468438305,3840,3840,3840,3840,0
20231219,115500,468438305,3840,3840,3840,3840,0
20231219,115400,468438305,3840,3840,3840,3840,3932
20231219,115300,453339425,3840,3840,3840,3840,427
20231219,115200,451699745,3850,3850,3850,3850,0
20231219,115100,451699745,3850,3850,3850,3850,100
20231219,115000,451314745,3850,3850,3850,3850,6
20231219,114900,451291645,3850,3850,3850,3850,10
20231219,114800,451253145,3835,3850,3855,3835,3200
20231219,114700,438969595,3855,3855,3855,3855,0
20231219,114600,438969595,3855,3855,3855,3855,0
20231219,114500,438969595,3855,3850,3855,3850,29
20231219,114400,438857935,3850,3850,3850,3850,150
20231219,114300,438280435,3850,3850,3850,3850,450
20231219,114200,436547935,3855,3855,3855,3855,0
20231219,114100,436547935,3855,3855,3855,3855,7
20231219,114000,436520950,3855,3855,3855,3855,401
20231219,113900,434975095,3855,3840,3855,3840,396
20231219,113800,433454440,3840,3855,3855,3840,161
20231219,113700,432834010,3835,3835,3835,3835,0
20231219,113600,432834010,3835,3845,3845,3835,505
20231219,113500,430896225,3845,3845,3845,3845,1
20231219,113400,430892380,3855,3855,3855,3855,4
20231219,113300,430876960,3855,3845,3855,3835,1575
20231219,113200,424831515,3840,3855,3855,3840,797
20231219,113100,421770680,3850,3850,3850,3850,7
20231219,113000,421743730,3850,3850,3855,3850,197
20231219,112900,420985260,3850,3850,3850,3850,0
20231219,112800,420985260,3850,3850,3850,3850,0
20231219,112700,420985260,3850,3850,3850,3850,0
20231219,112600,420985260,3850,3850,3850,3850,0
20231219,112500,420985260,3850,3850,3850,3850,100
20231219,112400,420600260,3855,3845,3855,3845,27
20231219,112300,420496435,3855,3855,3855,3855,1782
20231219,112200,413626825,3855,3855,3855,3855,1
20231219,112100,413622970,3840,3840,3840,3840,8
20231219,112000,413592250,3840,3840,3840,3840,16
20231219,111900,413530810,3845,3845,3845,3845,115
20231219,111800,413088635,3840,3840,3840,3840,0
20231219,111700,413088635,3840,3850,3850,3840,126
20231219,111600,412604695,3850,3850,3850,3850,1339
20231219,111500,407449545,3845,3845,3845,3845,1296
20231219,111400,402466425,3845,3845,3845,3845,200
20231219,111300,401697425,3845,3840,3845,3840,178
20231219,111200,401013900,3845,3840,3845,3840,101
20231219,111100,400626050,3845,3840,3845,3840,192
20231219,111000,399888755,3840,3840,3840,3840,12
20231219,110900,399842675,3840,3830,3840,3830,464
20231219,110800,398061135,3840,3835,3840,3835,53
20231219,110700,397857845,3830,3840,3845,3830,2532
20231219,110600,388148520,3840,3840,3840,3840,50
20231219,110500,387956520,3845,3840,3845,3840,3
20231219,110400,387944990,3845,3850,3850,3845,489
20231219,110300,386064775,3850,3850,3850,3850,1899
20231219,110200,378753625,3850,3850,3850,3850,6
20231219,110100,378730525,3850,3850,3850,3850,46
20231219,110000,378553425,3850,3850,3850,3850,20
20231219,105900,378476425,3850,3850,3850,3850,0
20231219,105800,378476425,3850,3840,3850,3840,1362
20231219,105700,373234725,3840,3840,3840,3840,140
20231219,105600,372697125,3840,3840,3840,3840,8
20231219,105500,372666405,3850,3845,3850,3845,26
20231219,105400,372566430,3850,3855,3855,3845,87
20231219,105300,372231895,3840,3845,3855,3840,197
20231219,105200,371474350,3845,3855,3855,3845,429
20231219,105100,369824315,3855,3845,3855,3845,486
20231219,105000,367954305,3845,3845,3845,3845,23
20231219,104900,367865870,3850,3850,3850,3850,200
20231219,104800,367095870,3855,3855,3855,3855,0
20231219,104700,367095870,3855,3855,3855,3855,428
20231219,104600,365445930,3855,3835,3855,3835,735
20231219,104500,362614005,3855,3855,3855,3855,108
20231219,104400,362197665,3860,3840,3860,3835,8741
20231219,104300,328535970,3830,3835,3835,3830,126
20231219,104200,328053090,3835,3835,3835,3835,820
20231219,104100,324908390,3840,3840,3840,3840,1
20231219,104000,324904550,3835,3835,3835,3835,603
20231219,103900,322592045,3830,3830,3830,3830,23
20231219,103800,322503955,3835,3835,3835,3835,238
20231219,103700,321591225,3835,3835,3835,3835,1
20231219,103600,321587390,3830,3830,3830,3830,140
20231219,103500,321051190,3835,3835,3835,3835,6
20231219,103400,321028180,3835,3835,3835,3835,25
20231219,103300,320932305,3835,3835,3835,3835,3
20231219,103200,320920800,3840,3835,3840,3835,156
20231219,103100,320321890,3835,3835,3835,3835,101
20231219,103000,319934555,3835,3835,3835,3835,0
20231219,102900,319934555,3835,3835,3835,3835,330
20231219,102800,318669005,3835,3835,3835,3835,93
20231219,102700,318312350,3840,3835,3840,3835,125
20231219,102600,317832825,3835,3835,3840,3835,124
20231219,102500,317357280,3835,3840,3840,3835,1126
20231219,102400,313039055,3840,3835,3840,3835,796
20231219,102300,309986295,3840,3840,3840,3840,1
20231219,102200,309982455,3840,3840,3840,3840,6
20231219,102100,309959415,3840,3835,3840,3835,801
20231219,102000,306887575,3840,3840,3840,3840,174
20231219,101900,306219415,3840,3840,3840,3840,0
20231219,101800,306219415,3840,3840,3840,3835,42
20231219,101700,306058285,3840,3835,3840,3835,371
20231219,101600,304633970,3835,3835,3835,3835,0
20231219,101500,304633970,3835,3840,3840,3835,2069
20231219,101400,296689255,3840,3840,3840,3840,1300
20231219,101300,291697255,3840,3840,3840,3840,0
20231219,101200,291697255,3840,3840,3840,3840,10
20231219,101100,291658855,3835,3835,3835,3835,0
20231219,101000,291658855,3835,3835,3835,3835,1
20231219,100900,291655020,3830,3835,3840,3830,5
20231219,100800,291635840,3840,3830,3840,3830,22
20231219,100700,291551370,3840,3840,3840,3840,11
20231219,100600,291509130,3840,3840,3840,3840,26
20231219,100500,291409290,3845,3845,3845,3830,1268
20231219,100400,286548905,3845,3830,3845,3830,14
20231219,100300,286495165,3845,3830,3845,3830,657
20231219,100200,283978700,3835,3840,3845,3835,1216
20231219,100100,279315145,3845,3840,3845,3840,268
20231219,100000,278285320,3845,3845,3845,3845,0
20231219,095900,278285320,3845,3840,3845,3840,126
20231219,095800,277801475,3845,3845,3845,3845,1
20231219,095700,277797630,3845,3840,3845,3840,2
20231219,095600,277789945,3850,3840,3850,3840,115
20231219,095500,277348305,3840,3835,3845,3835,2949
20231219,095400,266025030,3835,3830,3835,3830,51
20231219,095300,265829695,3830,3830,3830,3830,1802
20231219,095200,258928035,3835,3835,3835,3835,306
20231219,095100,257754525,3835,3835,3835,3835,400
20231219,095000,256220525,3835,3840,3840,3835,592
20231219,094900,253949745,3845,3845,3845,3840,1193
20231219,094800,249366160,3845,3855,3855,3845,8
20231219,094700,249335330,3855,3850,3855,3850,10
20231219,094600,249296790,3855,3855,3855,3855,1
20231219,094500,249292935,3855,3840,3855,3840,19
20231219,094400,249219750,3840,3855,3860,3840,530
20231219,094300,247175605,3855,3860,3860,3855,674
20231219,094200,244577270,3855,3835,3860,3835,7142
20231219,094100,217093990,3835,3835,3835,3835,32
20231219,094000,216971270,3835,3820,3835,3820,2044
20231219,093900,209133090,3830,3830,3835,3820,39
20231219,093800,208983735,3830,3830,3830,3830,3
20231219,093700,208972245,3835,3835,3835,3835,12
20231219,093600,208926225,3840,3840,3845,3840,27
20231219,093500,208822485,3845,3840,3845,3830,96
20231219,093400,208453680,3815,3815,3840,3815,4536
20231219,093300,191097530,3810,3815,3815,3810,455
20231219,093200,189361980,3810,3810,3810,3810,47
20231219,093100,189182910,3810,3815,3815,3810,220
20231219,093000,188344610,3810,3815,3815,3810,20
20231219,092900,188268325,3815,3825,3825,3815,1005
20231219,092800,184434200,3825,3810,3830,3810,1071
20231219,092700,180348005,3810,3810,3810,3810,117
20231219,092600,179902235,3810,3805,3810,3805,1042
20231219,092500,175932345,3805,3805,3805,3805,32
20231219,092400,175810585,3810,3810,3810,3810,760
20231219,092300,172914985,3800,3790,3800,3785,6946
20231219,092200,146613220,3790,3790,3790,3780,335
20231219,092100,145346900,3780,3795,3795,3780,4
20231219,092000,145331765,3795,3785,3795,3780,2746
20231219,091900,134945850,3785,3800,3800,3785,624
20231219,091800,132576315,3805,3785,3805,3785,368
20231219,091700,131183350,3785,3785,3785,3785,269
20231219,091600,130165185,3785,3800,3810,3780,4225
20231219,091500,114133880,3800,3805,3805,3800,1227
20231219,091400,109471160,3805,3805,3805,3805,509
20231219,091300,107534415,3805,3805,3805,3805,1126
20231219,091200,103249985,3810,3810,3810,3810,1485
20231219,091100,97592135,3815,3815,3815,3815,393
20231219,091000,96092840,3825,3825,3825,3825,0
20231219,090900,96092840,3825,3820,3825,3810,1447
20231219,090800,90559475,3820,3815,3820,3805,2601
20231219,090700,80638035,3815,3810,3815,3810,1240
20231219,090600,75912820,3810,3805,3810,3805,538
20231219,090500,73864435,3805,3810,3820,3805,2447
20231219,090400,64529790,3810,3820,3820,3810,2197
20231219,090300,56155860,3830,3820,3840,3810,1515
20231219,090200,50352835,3820,3840,3840,3810,4408
20231219,090100,33499060,3840,3870,3880,3825,3483
20231219,090000,20113605,3870,3870,3870,3825,5199