stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200100,899535045,3585,3585,3585,3585,6586
20231221,200000,899535045,3585,3585,3585,3585,0
20231221,195900,899535045,3585,3585,3585,3585,0
20231221,195800,899535045,3585,3585,3585,3585,0
20231221,195700,899535045,3585,3585,3585,3585,0
20231221,195600,899535045,3585,3585,3585,3585,0
20231221,195500,899535045,3585,3585,3585,3585,0
20231221,195400,899535045,3585,3585,3585,3585,0
20231221,195300,899535045,3585,3585,3585,3585,0
20231221,195200,899535045,3585,3585,3585,3585,0
20231221,195100,899535045,3585,3585,3585,3585,0
20231221,195000,899535045,3585,3585,3585,3585,0
20231221,194900,899535045,3585,3585,3585,3585,0
20231221,194800,899535045,3585,3585,3585,3585,0
20231221,194700,899535045,3585,3585,3585,3585,0
20231221,194600,899535045,3585,3585,3585,3585,0
20231221,194500,899535045,3585,3585,3585,3585,0
20231221,194400,899535045,3585,3585,3585,3585,0
20231221,194300,899535045,3585,3585,3585,3585,0
20231221,194200,899535045,3585,3585,3585,3585,0
20231221,194100,899535045,3585,3585,3585,3585,0
20231221,194000,899535045,3585,3585,3585,3585,0
20231221,193900,899535045,3585,3585,3585,3585,0
20231221,193800,899535045,3585,3585,3585,3585,0
20231221,193700,899535045,3585,3585,3585,3585,0
20231221,193600,899535045,3585,3585,3585,3585,0
20231221,193500,899535045,3585,3585,3585,3585,0
20231221,193400,899535045,3585,3585,3585,3585,0
20231221,193300,899535045,3585,3585,3585,3585,0
20231221,193200,899535045,3585,3585,3585,3585,0
20231221,193100,899535045,3585,3585,3585,3585,6586
20231221,193000,899535045,3585,3585,3585,3585,0
20231221,192900,899535045,3585,3585,3585,3585,0
20231221,192800,899535045,3585,3585,3585,3585,0
20231221,192700,899535045,3585,3585,3585,3585,0
20231221,192600,899535045,3585,3585,3585,3585,0
20231221,192500,899535045,3585,3585,3585,3585,0
20231221,192400,899535045,3585,3585,3585,3585,0
20231221,192300,899535045,3585,3585,3585,3585,0
20231221,192200,899535045,3585,3585,3585,3585,0
20231221,192100,899535045,3585,3585,3585,3585,0
20231221,192000,899535045,3585,3585,3585,3585,0
20231221,191900,899535045,3585,3585,3585,3585,0
20231221,191800,899535045,3585,3585,3585,3585,0
20231221,191700,899535045,3585,3585,3585,3585,0
20231221,191600,899535045,3585,3585,3585,3585,0
20231221,191500,899535045,3585,3585,3585,3585,0
20231221,191400,899535045,3585,3585,3585,3585,0
20231221,191300,899535045,3585,3585,3585,3585,0
20231221,191200,899535045,3585,3585,3585,3585,0
20231221,191100,899535045,3585,3585,3585,3585,0
20231221,191000,899535045,3585,3585,3585,3585,0
20231221,190900,899535045,3585,3585,3585,3585,0
20231221,190800,899535045,3585,3585,3585,3585,0
20231221,190700,899535045,3585,3585,3585,3585,0
20231221,190600,899535045,3585,3585,3585,3585,0
20231221,190500,899535045,3585,3585,3585,3585,0
20231221,190400,899535045,3585,3585,3585,3585,0
20231221,190300,899535045,3585,3585,3585,3585,0
20231221,190200,899535045,3585,3585,3585,3585,0
20231221,190100,899535045,3585,3585,3585,3585,6586
20231221,190000,899535045,3585,3585,3585,3585,0
20231221,185900,899535045,3585,3585,3585,3585,0
20231221,185800,899535045,3585,3585,3585,3585,0
20231221,185700,899535045,3585,3585,3585,3585,0
20231221,185600,899535045,3585,3585,3585,3585,0
20231221,185500,899535045,3585,3585,3585,3585,0
20231221,185400,899535045,3585,3585,3585,3585,0
20231221,185300,899535045,3585,3585,3585,3585,0
20231221,185200,899535045,3585,3585,3585,3585,0
20231221,185100,899535045,3585,3585,3585,3585,0
20231221,185000,899535045,3585,3585,3585,3585,0
20231221,184900,899535045,3585,3585,3585,3585,0
20231221,184800,899535045,3585,3585,3585,3585,0
20231221,184700,899535045,3585,3585,3585,3585,0
20231221,184600,899535045,3585,3585,3585,3585,0
20231221,184500,899535045,3585,3585,3585,3585,0
20231221,184400,899535045,3585,3585,3585,3585,0
20231221,184300,899535045,3585,3585,3585,3585,0
20231221,184200,899535045,3585,3585,3585,3585,0
20231221,184100,899535045,3585,3585,3585,3585,0
20231221,184000,899535045,3585,3585,3585,3585,0
20231221,183900,899535045,3585,3585,3585,3585,0
20231221,183800,899535045,3585,3585,3585,3585,0
20231221,183700,899535045,3585,3585,3585,3585,0
20231221,183600,899535045,3585,3585,3585,3585,0
20231221,183500,899535045,3585,3585,3585,3585,0
20231221,183400,899535045,3585,3585,3585,3585,0
20231221,183300,899535045,3585,3585,3585,3585,0
20231221,183200,899535045,3585,3585,3585,3585,0
20231221,183100,899535045,3585,3585,3585,3585,6586
20231221,183000,899535045,3585,3585,3585,3585,0
20231221,182900,899535045,3585,3585,3585,3585,0
20231221,182800,899535045,3585,3585,3585,3585,0
20231221,182700,899535045,3585,3585,3585,3585,0
20231221,182600,899535045,3585,3585,3585,3585,0
20231221,182500,899535045,3585,3585,3585,3585,0
20231221,182400,899535045,3585,3585,3585,3585,0
20231221,182300,899535045,3585,3585,3585,3585,0
20231221,182200,899535045,3585,3585,3585,3585,0
20231221,182100,899535045,3585,3585,3585,3585,0
20231221,182000,899535045,3585,3585,3585,3585,0
20231221,181900,899535045,3585,3585,3585,3585,0
20231221,181800,899535045,3585,3585,3585,3585,0
20231221,181700,899535045,3585,3585,3585,3585,0
20231221,181600,899535045,3585,3585,3585,3585,0
20231221,181500,899535045,3585,3585,3585,3585,0
20231221,181400,899535045,3585,3585,3585,3585,0
20231221,181300,899535045,3585,3585,3585,3585,0
20231221,181200,899535045,3585,3585,3585,3585,0
20231221,181100,899535045,3585,3585,3585,3585,0
20231221,181000,899535045,3585,3585,3585,3585,0
20231221,180900,899535045,3585,3585,3585,3585,0
20231221,180800,899535045,3585,3585,3585,3585,0
20231221,180700,899535045,3585,3585,3585,3585,0
20231221,180600,899535045,3585,3585,3585,3585,0
20231221,180500,899535045,3585,3585,3585,3585,0
20231221,180400,899535045,3585,3585,3585,3585,0
20231221,180300,899535045,3585,3585,3585,3585,0
20231221,180200,899535045,3585,3585,3585,3585,0
20231221,180100,899535045,3585,3585,3585,3585,6586
20231221,180000,899535045,3585,3585,3585,3585,0
20231221,175900,899535045,3585,3585,3585,3585,0
20231221,175800,899535045,3585,3585,3585,3585,0
20231221,175700,899535045,3585,3585,3585,3585,0
20231221,175600,899535045,3585,3585,3585,3585,0
20231221,175500,899535045,3585,3585,3585,3585,0
20231221,175400,899535045,3585,3585,3585,3585,0
20231221,175300,899535045,3585,3585,3585,3585,0
20231221,175200,899535045,3585,3585,3585,3585,0
20231221,175100,899535045,3585,3585,3585,3585,0
20231221,175000,899535045,3585,3585,3585,3585,0
20231221,174900,899535045,3585,3585,3585,3585,0
20231221,174800,899535045,3585,3585,3585,3585,0
20231221,174700,899535045,3585,3585,3585,3585,0
20231221,174600,899535045,3585,3585,3585,3585,0
20231221,174500,899535045,3585,3585,3585,3585,0
20231221,174400,899535045,3585,3585,3585,3585,0
20231221,174300,899535045,3585,3585,3585,3585,0
20231221,174200,899535045,3585,3585,3585,3585,0
20231221,174100,899535045,3585,3585,3585,3585,0
20231221,174000,899535045,3585,3585,3585,3585,0
20231221,173900,899535045,3585,3585,3585,3585,0
20231221,173800,899535045,3585,3585,3585,3585,0
20231221,173700,899535045,3585,3585,3585,3585,0
20231221,173600,899535045,3585,3585,3585,3585,0
20231221,173500,899535045,3585,3585,3585,3585,0
20231221,173400,899535045,3585,3585,3585,3585,0
20231221,173300,899535045,3585,3585,3585,3585,0
20231221,173200,899535045,3585,3585,3585,3585,0
20231221,173100,899535045,3585,3585,3585,3585,6586
20231221,173000,899535045,3585,3585,3585,3585,0
20231221,172900,899535045,3585,3585,3585,3585,0
20231221,172800,899535045,3585,3585,3585,3585,0
20231221,172700,899535045,3585,3585,3585,3585,0
20231221,172600,899535045,3585,3585,3585,3585,0
20231221,172500,899535045,3585,3585,3585,3585,0
20231221,172400,899535045,3585,3585,3585,3585,0
20231221,172300,899535045,3585,3585,3585,3585,0
20231221,172200,899535045,3585,3585,3585,3585,0
20231221,172100,899535045,3585,3585,3585,3585,0
20231221,172000,899535045,3585,3585,3585,3585,0
20231221,171900,899535045,3585,3585,3585,3585,0
20231221,171800,899535045,3585,3585,3585,3585,0
20231221,171700,899535045,3585,3585,3585,3585,0
20231221,171600,899535045,3585,3585,3585,3585,0
20231221,171500,899535045,3585,3585,3585,3585,0
20231221,171400,899535045,3585,3585,3585,3585,0
20231221,171300,899535045,3585,3585,3585,3585,0
20231221,171200,899535045,3585,3585,3585,3585,0
20231221,171100,899535045,3585,3585,3585,3585,0
20231221,171000,899535045,3585,3585,3585,3585,0
20231221,170900,899535045,3585,3585,3585,3585,0
20231221,170800,899535045,3585,3585,3585,3585,0
20231221,170700,899535045,3585,3585,3585,3585,0
20231221,170600,899535045,3585,3585,3585,3585,0
20231221,170500,899535045,3585,3585,3585,3585,0
20231221,170400,899535045,3585,3585,3585,3585,0
20231221,170300,899535045,3585,3585,3585,3585,0
20231221,170200,899535045,3585,3585,3585,3585,0
20231221,170100,899535045,3585,3585,3585,3585,6586
20231221,170000,899535045,3585,3585,3585,3585,0
20231221,165900,899535045,3585,3585,3585,3585,0
20231221,165800,899535045,3585,3585,3585,3585,0
20231221,165700,899535045,3585,3585,3585,3585,0
20231221,165600,899535045,3585,3585,3585,3585,0
20231221,165500,899535045,3585,3585,3585,3585,0
20231221,165400,899535045,3585,3585,3585,3585,0
20231221,165300,899535045,3585,3585,3585,3585,0
20231221,165200,899535045,3585,3585,3585,3585,0
20231221,165100,899535045,3585,3585,3585,3585,0
20231221,165000,899535045,3585,3585,3585,3585,0
20231221,164900,899535045,3585,3585,3585,3585,0
20231221,164800,899535045,3585,3585,3585,3585,0
20231221,164700,899535045,3585,3585,3585,3585,0
20231221,164600,899535045,3585,3585,3585,3585,0
20231221,164500,899535045,3585,3585,3585,3585,0
20231221,164400,899535045,3585,3585,3585,3585,0
20231221,164300,899535045,3585,3585,3585,3585,0
20231221,164200,899535045,3585,3585,3585,3585,0
20231221,164100,899535045,3585,3585,3585,3585,0
20231221,164000,899535045,3585,3585,3585,3585,0
20231221,163900,899535045,3585,3585,3585,3585,0
20231221,163800,899535045,3585,3585,3585,3585,0
20231221,163700,899535045,3585,3585,3585,3585,0
20231221,163600,899535045,3585,3585,3585,3585,0
20231221,163500,899535045,3585,3585,3585,3585,0
20231221,163400,899535045,3585,3585,3585,3585,0
20231221,163300,899535045,3585,3585,3585,3585,0
20231221,163200,899535045,3585,3585,3585,3585,0
20231221,163100,899535045,3585,3585,3585,3585,6586
20231221,163000,899535045,3585,3585,3585,3585,0
20231221,162900,899535045,3585,3585,3585,3585,0
20231221,162800,899535045,3585,3585,3585,3585,0
20231221,162700,899535045,3585,3585,3585,3585,0
20231221,162600,899535045,3585,3585,3585,3585,0
20231221,162500,899535045,3585,3585,3585,3585,0
20231221,162400,899535045,3585,3585,3585,3585,0
20231221,162300,899535045,3585,3585,3585,3585,0
20231221,162200,899535045,3585,3585,3585,3585,0
20231221,162100,899535045,3585,3585,3585,3585,0
20231221,162000,899535045,3585,3585,3585,3585,0
20231221,161900,899535045,3585,3585,3585,3585,0
20231221,161800,899535045,3585,3585,3585,3585,0
20231221,161700,899535045,3585,3585,3585,3585,0
20231221,161600,899535045,3585,3585,3585,3585,0
20231221,161500,899535045,3585,3585,3585,3585,0
20231221,161400,899535045,3585,3585,3585,3585,0
20231221,161300,899535045,3585,3585,3585,3585,0
20231221,161200,899535045,3585,3585,3585,3585,0
20231221,161100,899535045,3585,3585,3585,3585,0
20231221,161000,899535045,3585,3585,3585,3585,0
20231221,160900,899535045,3585,3585,3585,3585,0
20231221,160800,899535045,3585,3585,3585,3585,0
20231221,160700,899535045,3585,3585,3585,3585,0
20231221,160600,899535045,3585,3585,3585,3585,0
20231221,160500,899535045,3585,3585,3585,3585,0
20231221,160400,899535045,3585,3585,3585,3585,0
20231221,160300,899535045,3585,3585,3585,3585,0
20231221,160200,899535045,3585,3585,3585,3585,0
20231221,160100,899535045,3585,3585,3585,3585,6586
20231221,160000,899535045,3585,3585,3585,3585,0
20231221,155900,899535045,3585,3585,3585,3585,0
20231221,155800,899535045,3585,3585,3585,3585,0
20231221,155700,899535045,3585,3585,3585,3585,0
20231221,155600,899535045,3585,3585,3585,3585,0
20231221,155500,899535045,3585,3585,3585,3585,0
20231221,155400,899535045,3585,3585,3585,3585,0
20231221,155300,899535045,3585,3585,3585,3585,0
20231221,155200,899535045,3585,3585,3585,3585,0
20231221,155100,899535045,3585,3585,3585,3585,0
20231221,155000,899535045,3585,3585,3585,3585,0
20231221,154900,899535045,3585,3585,3585,3585,0
20231221,154800,899535045,3585,3585,3585,3585,0
20231221,154700,899535045,3585,3585,3585,3585,0
20231221,154600,899535045,3585,3585,3585,3585,0
20231221,154500,899535045,3585,3585,3585,3585,0
20231221,154400,899535045,3585,3585,3585,3585,0
20231221,154300,899535045,3585,3585,3585,3585,0
20231221,154200,899535045,3585,3585,3585,3585,0
20231221,154100,899535045,3585,3585,3585,3585,0
20231221,154000,899535045,3585,3585,3585,3585,0
20231221,153900,899535045,3585,3585,3585,3585,0
20231221,153800,899535045,3585,3585,3585,3585,0
20231221,153700,899535045,3585,3585,3585,3585,0
20231221,153600,899535045,3585,3585,3585,3585,0
20231221,153500,899535045,3585,3585,3585,3585,0
20231221,153400,899535045,3585,3585,3585,3585,0
20231221,153300,899535045,3585,3585,3585,3585,0
20231221,153200,899535045,3585,3585,3585,3585,0
20231221,153100,899535045,3585,3585,3585,3585,6586
20231221,153000,899535045,3585,3585,3585,3585,6586
20231221,152900,875924235,3585,3585,3585,3585,0
20231221,152800,875924235,3585,3585,3585,3585,0
20231221,152700,875924235,3585,3585,3585,3585,0
20231221,152600,875924235,3585,3585,3585,3585,0
20231221,152500,875924235,3585,3585,3585,3585,0
20231221,152400,875924235,3585,3585,3585,3585,0
20231221,152300,875924235,3585,3585,3585,3585,0
20231221,152200,875924235,3585,3585,3585,3585,0
20231221,152100,875924235,3585,3585,3585,3585,0
20231221,152000,875924235,3585,3585,3585,3585,0
20231221,151900,875924235,3585,3575,3590,3575,6321
20231221,151800,853295670,3580,3585,3585,3580,2213
20231221,151700,845373030,3580,3580,3580,3580,70
20231221,151600,845122430,3580,3585,3590,3580,4273
20231221,151500,829823035,3585,3590,3590,3585,1476
20231221,151400,824531385,3590,3590,3590,3590,1059
20231221,151300,820729575,3590,3590,3590,3590,1171
20231221,151200,816525685,3590,3590,3590,3590,550
20231221,151100,814551185,3590,3590,3590,3590,164
20231221,151000,813962425,3595,3590,3595,3590,22
20231221,150900,813883425,3595,3595,3595,3595,115
20231221,150800,813470000,3595,3595,3595,3585,331
20231221,150700,812283020,3595,3590,3595,3590,982
20231221,150600,808757440,3595,3595,3600,3595,513
20231221,150500,806913155,3595,3600,3600,3590,2358
20231221,150400,798436095,3600,3600,3600,3600,125
20231221,150300,797986095,3595,3600,3600,3595,3
20231221,150200,797975300,3600,3595,3600,3595,16
20231221,150100,797917775,3600,3600,3600,3600,10
20231221,150000,797881775,3600,3600,3600,3600,57
20231221,145900,797676575,3600,3600,3600,3600,500
20231221,145800,795876575,3600,3600,3600,3600,500
20231221,145700,794076575,3600,3600,3600,3600,102
20231221,145600,793709375,3605,3600,3605,3600,1506
20231221,145500,788280275,3600,3600,3600,3600,63
20231221,145400,788053475,3600,3600,3600,3600,739
20231221,145300,785393075,3600,3595,3600,3595,450
20231221,145200,783773275,3600,3600,3600,3600,99
20231221,145100,783416875,3595,3595,3595,3595,58
20231221,145000,783208365,3595,3595,3595,3595,20
20231221,144900,783136465,3595,3595,3595,3590,512
20231221,144800,781298325,3595,3595,3595,3595,11
20231221,144700,781258780,3595,3595,3595,3595,330
20231221,144600,780072430,3595,3595,3595,3595,0
20231221,144500,780072430,3595,3595,3595,3595,236
20231221,144400,779224010,3600,3600,3600,3600,0
20231221,144300,779224010,3600,3595,3600,3595,104
20231221,144200,778850115,3595,3595,3595,3595,0
20231221,144100,778850115,3595,3600,3600,3595,232
20231221,144000,778015325,3600,3600,3600,3600,152
20231221,143900,777468125,3600,3600,3600,3600,1
20231221,143800,777464525,3590,3605,3605,3590,272
20231221,143700,776486870,3600,3600,3600,3600,56
20231221,143600,776285270,3605,3600,3605,3595,144
20231221,143500,775767070,3595,3595,3595,3595,49
20231221,143400,775590915,3595,3595,3595,3595,47
20231221,143300,775421950,3595,3595,3610,3595,1137
20231221,143200,771319405,3610,3610,3610,3610,2000
20231221,143100,764099405,3610,3595,3610,3595,2552
20231221,143000,754901235,3600,3600,3600,3600,112
20231221,142900,754498035,3595,3595,3595,3595,96
20231221,142800,754152915,3595,3595,3595,3595,0
20231221,142700,754152915,3595,3595,3595,3595,50
20231221,142600,753973165,3595,3595,3595,3595,0
20231221,142500,753973165,3595,3595,3595,3595,19
20231221,142400,753904860,3595,3595,3595,3595,1
20231221,142300,753901265,3595,3600,3600,3595,1762
20231221,142200,747566785,3600,3600,3600,3600,0
20231221,142100,747566785,3600,3600,3600,3600,0
20231221,142000,747566785,3600,3605,3605,3600,35
20231221,141900,747440660,3600,3600,3600,3600,19
20231221,141800,747372260,3600,3605,3605,3600,26
20231221,141700,747278655,3600,3600,3600,3600,9
20231221,141600,747246255,3610,3605,3610,3580,18316
20231221,141500,681506885,3600,3600,3600,3600,0
20231221,141400,681506885,3600,3605,3605,3600,46
20231221,141300,681341190,3605,3605,3605,3605,0
20231221,141200,681341190,3605,3605,3605,3605,15
20231221,141100,681287115,3600,3600,3600,3600,0
20231221,141000,681287115,3600,3600,3600,3600,0
20231221,140900,681287115,3600,3600,3600,3600,0
20231221,140800,681287115,3600,3600,3600,3600,222
20231221,140700,680487915,3610,3610,3610,3610,0
20231221,140600,680487915,3610,3610,3610,3610,0
20231221,140500,680487915,3610,3610,3610,3610,0
20231221,140400,680487915,3610,3600,3610,3600,1363
20231221,140300,675581095,3600,3610,3610,3600,8524
20231221,140200,644883080,3610,3610,3610,3610,320
20231221,140100,643727880,3610,3610,3610,3610,275
20231221,140000,642735130,3610,3610,3610,3610,736
20231221,135900,640078170,3610,3610,3610,3610,1
20231221,135800,640074560,3610,3610,3610,3610,0
20231221,135700,640074560,3610,3610,3610,3610,100
20231221,135600,639713560,3605,3605,3605,3605,1
20231221,135500,639709955,3605,3605,3605,3605,100
20231221,135400,639349455,3605,3610,3610,3605,1472
20231221,135300,634039845,3610,3610,3610,3610,70
20231221,135200,633787145,3610,3605,3610,3605,88
20231221,135100,633469490,3610,3610,3610,3610,4
20231221,135000,633455050,3605,3605,3605,3605,85
20231221,134900,633148625,3605,3605,3605,3600,972
20231221,134800,629649140,3605,3605,3605,3605,0
20231221,134700,629649140,3605,3610,3610,3605,446
20231221,134600,628041230,3610,3610,3610,3610,1
20231221,134500,628037620,3605,3600,3605,3600,104
20231221,134400,627663200,3600,3600,3600,3600,0
20231221,134300,627663200,3600,3605,3605,3600,503
20231221,134200,625849910,3600,3600,3600,3600,0
20231221,134100,625849910,3600,3600,3600,3600,0
20231221,134000,625849910,3600,3600,3600,3600,0
20231221,133900,625849910,3600,3610,3610,3600,1840
20231221,133800,619218195,3610,3610,3610,3610,50
20231221,133700,619037695,3610,3610,3610,3610,5
20231221,133600,619019645,3605,3605,3605,3605,0
20231221,133500,619019645,3605,3605,3605,3605,0
20231221,133400,619019645,3605,3605,3605,3605,600
20231221,133300,616856645,3605,3605,3605,3605,703
20231221,133200,614322330,3605,3605,3605,3605,2000
20231221,133100,607112330,3610,3610,3610,3610,5
20231221,133000,607094280,3605,3605,3605,3605,761
20231221,132900,604350875,3610,3610,3610,3610,0
20231221,132800,604350875,3610,3610,3610,3610,101
20231221,132700,603986265,3610,3610,3610,3610,2
20231221,132600,603979045,3610,3610,3610,3610,230
20231221,132500,603148745,3615,3615,3615,3615,146
20231221,132400,602620955,3610,3610,3610,3610,961
20231221,132300,599151745,3615,3615,3615,3615,326
20231221,132200,597973255,3615,3615,3615,3615,0
20231221,132100,597973255,3615,3615,3615,3615,0
20231221,132000,597973255,3615,3615,3615,3615,112
20231221,131900,597568375,3615,3615,3615,3615,3
20231221,131800,597557530,3615,3615,3615,3615,50
20231221,131700,597376780,3610,3610,3610,3610,450
20231221,131600,595752280,3610,3605,3610,3605,510
20231221,131500,593912680,3610,3610,3610,3610,42
20231221,131400,593761060,3605,3610,3610,3605,599
20231221,131300,591598675,3610,3610,3610,3610,2
20231221,131200,591591455,3605,3610,3610,3605,550
20231221,131100,589607190,3610,3620,3620,3610,1323
20231221,131000,584831060,3620,3620,3620,3620,1
20231221,130900,584827440,3605,3605,3605,3605,0
20231221,130800,584827440,3605,3605,3605,3605,0
20231221,130700,584827440,3605,3620,3620,3605,322
20231221,130600,583664270,3620,3620,3620,3620,64
20231221,130500,583432590,3615,3620,3620,3615,140
20231221,130400,582926390,3620,3620,3620,3620,0
20231221,130300,582926390,3620,3620,3620,3620,25
20231221,130200,582835890,3620,3620,3620,3620,10
20231221,130100,582799690,3620,3620,3620,3620,0
20231221,130000,582799690,3620,3615,3620,3615,75
20231221,125900,582528540,3620,3620,3620,3620,5
20231221,125800,582510440,3620,3620,3620,3620,22
20231221,125700,582430800,3620,3620,3620,3620,0
20231221,125600,582430800,3620,3620,3620,3620,2
20231221,125500,582423560,3620,3620,3620,3620,3
20231221,125400,582412700,3620,3620,3620,3620,19
20231221,125300,582343920,3620,3610,3620,3600,7846
20231221,125200,554095015,3605,3610,3630,3605,1098
20231221,125100,550127880,3610,3630,3630,3610,533
20231221,125000,548203030,3630,3630,3630,3630,0
20231221,124900,548203030,3630,3630,3630,3605,804
20231221,124800,545297005,3635,3630,3635,3600,20072
20231221,124700,472816025,3635,3635,3635,3635,10
20231221,124600,472779675,3635,3635,3635,3635,5
20231221,124500,472761500,3635,3635,3635,3635,70
20231221,124400,472507050,3635,3630,3635,3630,91
20231221,124300,472176490,3630,3630,3630,3630,0
20231221,124200,472176490,3630,3635,3635,3630,130
20231221,124100,471704515,3635,3635,3635,3635,72
20231221,124000,471442795,3640,3640,3640,3640,1
20231221,123900,471439155,3640,3640,3640,3640,17
20231221,123800,471377275,3640,3640,3640,3640,312
20231221,123700,470241595,3640,3640,3640,3640,9
20231221,123600,470208835,3640,3640,3640,3640,100
20231221,123500,469844835,3640,3640,3640,3640,3
20231221,123400,469833915,3630,3630,3630,3630,5
20231221,123300,469815765,3630,3630,3630,3630,0
20231221,123200,469815765,3630,3630,3630,3630,0
20231221,123100,469815765,3630,3630,3630,3630,0
20231221,123000,469815765,3630,3630,3630,3630,44
20231221,122900,469656045,3630,3630,3630,3630,32
20231221,122800,469539885,3625,3630,3630,3625,302
20231221,122700,468444625,3630,3635,3635,3630,274
20231221,122600,467449245,3630,3630,3630,3630,987
20231221,122500,463866435,3630,3630,3630,3630,10
20231221,122400,463830135,3630,3630,3630,3630,1095
20231221,122300,459855285,3635,3635,3635,3635,0
20231221,122200,459855285,3635,3635,3635,3635,0
20231221,122100,459855285,3635,3635,3635,3635,10
20231221,122000,459818935,3635,3635,3635,3635,0
20231221,121900,459818935,3635,3635,3635,3635,10
20231221,121800,459782585,3635,3635,3635,3635,0
20231221,121700,459782585,3635,3635,3635,3635,143
20231221,121600,459262780,3635,3635,3635,3635,0
20231221,121500,459262780,3635,3635,3635,3635,16
20231221,121400,459204620,3635,3635,3635,3635,0
20231221,121300,459204620,3635,3635,3635,3635,1
20231221,121200,459200985,3635,3635,3635,3635,200
20231221,121100,458473985,3635,3635,3635,3635,100
20231221,121000,458110485,3635,3635,3635,3635,0
20231221,120900,458110485,3635,3635,3635,3635,106
20231221,120800,457725175,3635,3635,3635,3635,0
20231221,120700,457725175,3635,3630,3635,3630,290
20231221,120600,456671605,3635,3640,3640,3635,107
20231221,120500,456282630,3640,3640,3640,3640,10
20231221,120400,456246230,3640,3640,3640,3630,352
20231221,120300,454968450,3630,3630,3630,3630,0
20231221,120200,454968450,3630,3630,3630,3630,0
20231221,120100,454968450,3630,3630,3630,3630,500
20231221,120000,453153450,3630,3630,3630,3630,0
20231221,115900,453153450,3630,3630,3630,3630,0
20231221,115800,453153450,3630,3630,3640,3630,462
20231221,115700,451476380,3635,3635,3635,3635,0
20231221,115600,451476380,3635,3635,3635,3635,100
20231221,115500,451112880,3635,3635,3635,3635,10
20231221,115400,451076530,3635,3635,3635,3635,0
20231221,115300,451076530,3635,3635,3635,3635,0
20231221,115200,451076530,3635,3635,3635,3635,0
20231221,115100,451076530,3635,3635,3635,3635,0
20231221,115000,451076530,3635,3635,3635,3635,0
20231221,114900,451076530,3635,3635,3635,3635,280
20231221,114800,450058730,3635,3635,3635,3635,4
20231221,114700,450044190,3640,3635,3640,3635,2
20231221,114600,450036915,3635,3635,3635,3635,70
20231221,114500,449782465,3635,3635,3635,3635,0
20231221,114400,449782465,3635,3635,3635,3635,0
20231221,114300,449782465,3635,3635,3635,3635,46
20231221,114200,449615255,3635,3635,3635,3635,11
20231221,114100,449575270,3635,3635,3635,3635,10
20231221,114000,449538920,3635,3635,3635,3635,0
20231221,113900,449538920,3635,3635,3635,3635,30
20231221,113800,449429870,3640,3640,3640,3640,280
20231221,113700,448410670,3640,3635,3640,3635,940
20231221,113600,444989145,3630,3630,3630,3630,120
20231221,113500,444553545,3630,3635,3635,3630,110
20231221,113400,444153820,3635,3630,3635,3630,130
20231221,113300,443681420,3630,3630,3630,3630,0
20231221,113200,443681420,3630,3630,3630,3630,0
20231221,113100,443681420,3630,3625,3630,3625,201
20231221,113000,442951810,3625,3620,3625,3620,241
20231221,112900,442079380,3615,3620,3620,3615,1501
20231221,112800,436645765,3620,3620,3620,3620,15
20231221,112700,436591465,3625,3625,3625,3625,16
20231221,112600,436533465,3620,3620,3620,3620,219
20231221,112500,435740685,3620,3620,3620,3620,33
20231221,112400,435621225,3625,3625,3625,3625,0
20231221,112300,435621225,3625,3625,3625,3625,200
20231221,112200,434896225,3625,3620,3625,3620,493
20231221,112100,433111385,3620,3620,3620,3620,0
20231221,112000,433111385,3620,3620,3620,3620,50
20231221,111900,432930385,3620,3610,3620,3610,165
20231221,111800,432334725,3615,3620,3620,3615,108
20231221,111700,431944295,3615,3615,3615,3615,611
20231221,111600,429735530,3620,3620,3620,3620,10
20231221,111500,429699330,3620,3620,3620,3620,13
20231221,111400,429652270,3620,3620,3620,3620,0
20231221,111300,429652270,3620,3620,3620,3620,0
20231221,111200,429652270,3620,3620,3620,3620,0
20231221,111100,429652270,3620,3620,3620,3620,111
20231221,111000,429250450,3615,3615,3615,3615,942
20231221,110900,425845120,3615,3615,3615,3615,0
20231221,110800,425845120,3615,3615,3615,3615,107
20231221,110700,425458315,3615,3615,3615,3610,703
20231221,110600,422919965,3615,3620,3620,3615,1689
20231221,110500,416814225,3615,3615,3615,3615,100
20231221,110400,416452725,3615,3620,3620,3615,290
20231221,110300,415404325,3620,3620,3620,3620,0
20231221,110200,415404325,3620,3620,3620,3620,75
20231221,110100,415132825,3615,3615,3615,3615,0
20231221,110000,415132825,3615,3615,3615,3615,129
20231221,105900,414666490,3615,3615,3615,3615,859
20231221,105800,411561205,3615,3615,3615,3615,1
20231221,105700,411557590,3620,3620,3620,3620,989
20231221,105600,407977410,3620,3620,3620,3620,37
20231221,105500,407843470,3620,3620,3630,3620,323
20231221,105400,406674160,3625,3630,3630,3625,290
20231221,105300,405622895,3630,3630,3630,3630,150
20231221,105200,405078395,3630,3630,3630,3630,25
20231221,105100,404987645,3630,3630,3635,3630,102
20231221,105000,404617135,3625,3625,3625,3625,250
20231221,104900,403710885,3625,3625,3625,3625,50
20231221,104800,403529635,3620,3620,3620,3620,19
20231221,104700,403460855,3625,3625,3625,3625,10
20231221,104600,403424605,3625,3625,3625,3625,1265
20231221,104500,398838980,3635,3635,3635,3635,0
20231221,104400,398838980,3635,3635,3635,3635,3
20231221,104300,398828075,3625,3625,3625,3625,100
20231221,104200,398465575,3630,3630,3630,3630,1455
20231221,104100,393183925,3630,3635,3635,3630,734
20231221,104000,390519495,3630,3630,3630,3630,2558
20231221,103900,381233955,3640,3640,3640,3640,298
20231221,103800,380149235,3645,3645,3645,3645,1
20231221,103700,380145590,3645,3635,3645,3635,40
20231221,103600,379999990,3630,3635,3635,3630,1945
20231221,103500,372936985,3645,3635,3645,3635,1333
20231221,103400,368091440,3640,3640,3640,3640,2031
20231221,103300,360698600,3645,3645,3645,3645,1
20231221,103200,360694955,3640,3640,3640,3640,0
20231221,103100,360694955,3640,3645,3645,3640,132
20231221,103000,360214315,3645,3645,3645,3645,38
20231221,102900,360075805,3645,3640,3645,3640,211
20231221,102800,359306860,3640,3640,3640,3640,496
20231221,102700,357501420,3640,3640,3640,3640,1
20231221,102600,357497780,3635,3635,3635,3635,0
20231221,102500,357497780,3635,3635,3635,3635,500
20231221,102400,355680280,3635,3635,3635,3635,29
20231221,102300,355574865,3635,3640,3640,3635,56
20231221,102200,355371285,3640,3640,3640,3640,0
20231221,102100,355371285,3640,3640,3640,3635,125
20231221,102000,354916385,3640,3640,3640,3640,1
20231221,101900,354912745,3635,3635,3635,3635,15
20231221,101800,354858220,3635,3635,3635,3635,310
20231221,101700,353731370,3640,3640,3640,3640,1
20231221,101600,353727730,3640,3640,3640,3635,2182
20231221,101500,345795500,3640,3640,3640,3640,33
20231221,101400,345675380,3640,3645,3645,3640,2417
20231221,101300,336877425,3645,3650,3650,3645,12420
20231221,101200,291545825,3650,3655,3655,3650,42
20231221,101100,291392445,3655,3655,3655,3650,1002
20231221,101000,287735135,3650,3650,3650,3650,500
20231221,100900,285910135,3650,3655,3655,3650,170
20231221,100800,285289385,3650,3650,3650,3650,333
20231221,100700,284073935,3655,3650,3655,3650,200
20231221,100600,283343830,3650,3650,3650,3645,488
20231221,100500,281564230,3650,3645,3650,3645,62
20231221,100400,281338230,3650,3640,3650,3640,765
20231221,100300,278553620,3640,3635,3640,3635,731
20231221,100200,275896285,3635,3635,3635,3635,141
20231221,100100,275383750,3635,3635,3635,3635,0
20231221,100000,275383750,3635,3635,3635,3635,0
20231221,095900,275383750,3635,3635,3635,3635,0
20231221,095800,275383750,3635,3640,3640,3635,212
20231221,095700,274612825,3640,3635,3640,3635,212
20231221,095600,273841695,3635,3635,3635,3635,401
20231221,095500,272384060,3635,3625,3635,3625,1344
20231221,095400,267502830,3635,3635,3635,3635,4
20231221,095300,267488290,3625,3630,3635,3625,522
20231221,095200,265591140,3635,3635,3635,3635,106
20231221,095100,265205830,3635,3625,3635,3625,1559
20231221,095000,259554075,3625,3625,3625,3620,250
20231221,094900,258647975,3620,3620,3620,3620,1500
20231221,094800,253217975,3620,3625,3625,3620,236
20231221,094700,252363475,3625,3620,3625,3620,313
20231221,094600,251230410,3620,3625,3625,3620,464
20231221,094500,249550655,3625,3625,3625,3620,506
20231221,094400,247718405,3625,3615,3625,3615,4
20231221,094300,247703925,3625,3625,3625,3615,1651
20231221,094200,241727560,3625,3625,3625,3620,16
20231221,094100,241669600,3625,3625,3625,3625,1859
20231221,094000,234930725,3625,3620,3625,3620,570
20231221,093900,232866575,3625,3625,3625,3625,546
20231221,093800,230887325,3625,3625,3625,3625,8
20231221,093700,230858325,3625,3615,3625,3615,128
20231221,093600,230395245,3615,3615,3615,3615,681
20231221,093500,227933430,3615,3615,3615,3615,3738
20231221,093400,214420560,3610,3615,3615,3610,577
20231221,093300,212335405,3610,3610,3615,3610,12
20231221,093200,212292050,3615,3610,3615,3610,217
20231221,093100,211507600,3615,3615,3615,3615,783
20231221,093000,208677055,3615,3615,3615,3615,146
20231221,092900,208149265,3615,3610,3615,3605,2053
20231221,092800,200746480,3610,3610,3610,3610,441
20231221,092700,199154470,3605,3610,3615,3605,1341
20231221,092600,194313535,3610,3610,3610,3610,1726
20231221,092500,188082675,3605,3610,3610,3605,751
20231221,092400,185375070,3610,3605,3610,3600,2107
20231221,092300,177782430,3605,3605,3610,3605,749
20231221,092200,175082260,3605,3605,3605,3605,739
20231221,092100,172418165,3615,3615,3620,3605,3315
20231221,092000,160456505,3615,3615,3615,3615,851
20231221,091900,157380140,3615,3615,3615,3615,475
20231221,091800,155663015,3615,3615,3620,3615,959
20231221,091700,152196225,3615,3615,3615,3610,173
20231221,091600,151570835,3620,3605,3620,3605,6478
20231221,091500,128202460,3605,3620,3620,3605,4080
20231221,091400,113462990,3625,3625,3630,3625,992
20231221,091300,109866355,3630,3635,3640,3630,1914
20231221,091200,102916025,3630,3630,3630,3625,1195
20231221,091100,98578295,3630,3635,3635,3630,1667
20231221,091000,92526105,3635,3640,3650,3630,2895
20231221,090900,81996810,3640,3640,3650,3640,1959
20231221,090800,74865550,3640,3645,3650,3635,5273
20231221,090700,55672550,3650,3655,3665,3645,1322
20231221,090600,50845805,3655,3700,3700,3650,6147
20231221,090500,28322930,3705,3705,3705,3705,24
20231221,090400,28234010,3700,3700,3700,3700,0
20231221,090300,28234010,3700,3705,3705,3700,210
20231221,090200,27456950,3700,3700,3700,3690,467
20231221,090100,25729060,3700,3700,3700,3695,1857
20231221,090000,18859810,3730,3750,3750,3730,5045