stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201400,748456605,3510,3510,3510,3510,6104
20231214,201300,748456605,3510,3510,3510,3510,0
20231214,201200,748456605,3510,3510,3510,3510,0
20231214,201100,748456605,3510,3510,3510,3510,0
20231214,201000,748456605,3510,3510,3510,3510,0
20231214,200900,748456605,3510,3510,3510,3510,0
20231214,200800,748456605,3510,3510,3510,3510,0
20231214,200700,748456605,3510,3510,3510,3510,0
20231214,200600,748456605,3510,3510,3510,3510,0
20231214,200500,748456605,3510,3510,3510,3510,0
20231214,200400,748456605,3510,3510,3510,3510,0
20231214,200300,748456605,3510,3510,3510,3510,0
20231214,200200,748456605,3510,3510,3510,3510,0
20231214,200100,748456605,3510,3510,3510,3510,0
20231214,200000,748456605,3510,3510,3510,3510,0
20231214,195900,748456605,3510,3510,3510,3510,0
20231214,195800,748456605,3510,3510,3510,3510,0
20231214,195700,748456605,3510,3510,3510,3510,0
20231214,195600,748456605,3510,3510,3510,3510,0
20231214,195500,748456605,3510,3510,3510,3510,0
20231214,195400,748456605,3510,3510,3510,3510,0
20231214,195300,748456605,3510,3510,3510,3510,0
20231214,195200,748456605,3510,3510,3510,3510,0
20231214,195100,748456605,3510,3510,3510,3510,0
20231214,195000,748456605,3510,3510,3510,3510,0
20231214,194900,748456605,3510,3510,3510,3510,0
20231214,194800,748456605,3510,3510,3510,3510,0
20231214,194700,748456605,3510,3510,3510,3510,0
20231214,194600,748456605,3510,3510,3510,3510,0
20231214,194500,748456605,3510,3510,3510,3510,0
20231214,194400,748456605,3510,3510,3510,3510,6104
20231214,194300,748456605,3510,3510,3510,3510,0
20231214,194200,748456605,3510,3510,3510,3510,0
20231214,194100,748456605,3510,3510,3510,3510,0
20231214,194000,748456605,3510,3510,3510,3510,0
20231214,193900,748456605,3510,3510,3510,3510,0
20231214,193800,748456605,3510,3510,3510,3510,0
20231214,193700,748456605,3510,3510,3510,3510,0
20231214,193600,748456605,3510,3510,3510,3510,0
20231214,193500,748456605,3510,3510,3510,3510,0
20231214,193400,748456605,3510,3510,3510,3510,0
20231214,193300,748456605,3510,3510,3510,3510,0
20231214,193200,748456605,3510,3510,3510,3510,0
20231214,193100,748456605,3510,3510,3510,3510,0
20231214,193000,748456605,3510,3510,3510,3510,0
20231214,192900,748456605,3510,3510,3510,3510,0
20231214,192800,748456605,3510,3510,3510,3510,0
20231214,192700,748456605,3510,3510,3510,3510,0
20231214,192600,748456605,3510,3510,3510,3510,0
20231214,192500,748456605,3510,3510,3510,3510,0
20231214,192400,748456605,3510,3510,3510,3510,0
20231214,192300,748456605,3510,3510,3510,3510,0
20231214,192200,748456605,3510,3510,3510,3510,0
20231214,192100,748456605,3510,3510,3510,3510,0
20231214,192000,748456605,3510,3510,3510,3510,0
20231214,191900,748456605,3510,3510,3510,3510,0
20231214,191800,748456605,3510,3510,3510,3510,0
20231214,191700,748456605,3510,3510,3510,3510,0
20231214,191600,748456605,3510,3510,3510,3510,0
20231214,191500,748456605,3510,3510,3510,3510,0
20231214,191400,748456605,3510,3510,3510,3510,6104
20231214,191300,748456605,3510,3510,3510,3510,0
20231214,191200,748456605,3510,3510,3510,3510,0
20231214,191100,748456605,3510,3510,3510,3510,0
20231214,191000,748456605,3510,3510,3510,3510,0
20231214,190900,748456605,3510,3510,3510,3510,0
20231214,190800,748456605,3510,3510,3510,3510,0
20231214,190700,748456605,3510,3510,3510,3510,0
20231214,190600,748456605,3510,3510,3510,3510,0
20231214,190500,748456605,3510,3510,3510,3510,0
20231214,190400,748456605,3510,3510,3510,3510,0
20231214,190300,748456605,3510,3510,3510,3510,0
20231214,190200,748456605,3510,3510,3510,3510,0
20231214,190100,748456605,3510,3510,3510,3510,0
20231214,190000,748456605,3510,3510,3510,3510,0
20231214,185900,748456605,3510,3510,3510,3510,0
20231214,185800,748456605,3510,3510,3510,3510,0
20231214,185700,748456605,3510,3510,3510,3510,0
20231214,185600,748456605,3510,3510,3510,3510,0
20231214,185500,748456605,3510,3510,3510,3510,0
20231214,185400,748456605,3510,3510,3510,3510,0
20231214,185300,748456605,3510,3510,3510,3510,0
20231214,185200,748456605,3510,3510,3510,3510,0
20231214,185100,748456605,3510,3510,3510,3510,0
20231214,185000,748456605,3510,3510,3510,3510,0
20231214,184900,748456605,3510,3510,3510,3510,0
20231214,184800,748456605,3510,3510,3510,3510,0
20231214,184700,748456605,3510,3510,3510,3510,0
20231214,184600,748456605,3510,3510,3510,3510,0
20231214,184500,748456605,3510,3510,3510,3510,0
20231214,184400,748456605,3510,3510,3510,3510,6104
20231214,184300,748456605,3510,3510,3510,3510,0
20231214,184200,748456605,3510,3510,3510,3510,0
20231214,184100,748456605,3510,3510,3510,3510,0
20231214,184000,748456605,3510,3510,3510,3510,0
20231214,183900,748456605,3510,3510,3510,3510,0
20231214,183800,748456605,3510,3510,3510,3510,0
20231214,183700,748456605,3510,3510,3510,3510,0
20231214,183600,748456605,3510,3510,3510,3510,0
20231214,183500,748456605,3510,3510,3510,3510,0
20231214,183400,748456605,3510,3510,3510,3510,0
20231214,183300,748456605,3510,3510,3510,3510,0
20231214,183200,748456605,3510,3510,3510,3510,0
20231214,183100,748456605,3510,3510,3510,3510,0
20231214,183000,748456605,3510,3510,3510,3510,0
20231214,182900,748456605,3510,3510,3510,3510,0
20231214,182800,748456605,3510,3510,3510,3510,0
20231214,182700,748456605,3510,3510,3510,3510,0
20231214,182600,748456605,3510,3510,3510,3510,0
20231214,182500,748456605,3510,3510,3510,3510,0
20231214,182400,748456605,3510,3510,3510,3510,0
20231214,182300,748456605,3510,3510,3510,3510,0
20231214,182200,748456605,3510,3510,3510,3510,0
20231214,182100,748456605,3510,3510,3510,3510,0
20231214,182000,748456605,3510,3510,3510,3510,0
20231214,181900,748456605,3510,3510,3510,3510,0
20231214,181800,748456605,3510,3510,3510,3510,0
20231214,181700,748456605,3510,3510,3510,3510,0
20231214,181600,748456605,3510,3510,3510,3510,0
20231214,181500,748456605,3510,3510,3510,3510,0
20231214,181400,748456605,3510,3510,3510,3510,6104
20231214,181300,748456605,3510,3510,3510,3510,0
20231214,181200,748456605,3510,3510,3510,3510,0
20231214,181100,748456605,3510,3510,3510,3510,0
20231214,181000,748456605,3510,3510,3510,3510,0
20231214,180900,748456605,3510,3510,3510,3510,0
20231214,180800,748456605,3510,3510,3510,3510,0
20231214,180700,748456605,3510,3510,3510,3510,0
20231214,180600,748456605,3510,3510,3510,3510,0
20231214,180500,748456605,3510,3510,3510,3510,0
20231214,180400,748456605,3510,3510,3510,3510,0
20231214,180300,748456605,3510,3510,3510,3510,0
20231214,180200,748456605,3510,3510,3510,3510,0
20231214,180100,748456605,3510,3510,3510,3510,0
20231214,180000,748456605,3510,3510,3510,3510,0
20231214,175900,748456605,3510,3510,3510,3510,0
20231214,175800,748456605,3510,3510,3510,3510,0
20231214,175700,748456605,3510,3510,3510,3510,0
20231214,175600,748456605,3510,3510,3510,3510,0
20231214,175500,748456605,3510,3510,3510,3510,0
20231214,175400,748456605,3510,3510,3510,3510,0
20231214,175300,748456605,3510,3510,3510,3510,0
20231214,175200,748456605,3510,3510,3510,3510,0
20231214,175100,748456605,3510,3510,3510,3510,0
20231214,175000,748456605,3510,3510,3510,3510,0
20231214,174900,748456605,3510,3510,3510,3510,0
20231214,174800,748456605,3510,3510,3510,3510,0
20231214,174700,748456605,3510,3510,3510,3510,0
20231214,174600,748456605,3510,3510,3510,3510,0
20231214,174500,748456605,3510,3510,3510,3510,0
20231214,174400,748456605,3510,3510,3510,3510,6104
20231214,174300,748456605,3510,3510,3510,3510,0
20231214,174200,748456605,3510,3510,3510,3510,0
20231214,174100,748456605,3510,3510,3510,3510,0
20231214,174000,748456605,3510,3510,3510,3510,0
20231214,173900,748456605,3510,3510,3510,3510,0
20231214,173800,748456605,3510,3510,3510,3510,0
20231214,173700,748456605,3510,3510,3510,3510,0
20231214,173600,748456605,3510,3510,3510,3510,0
20231214,173500,748456605,3510,3510,3510,3510,0
20231214,173400,748456605,3510,3510,3510,3510,0
20231214,173300,748456605,3510,3510,3510,3510,0
20231214,173200,748456605,3510,3510,3510,3510,0
20231214,173100,748456605,3510,3510,3510,3510,0
20231214,173000,748456605,3510,3510,3510,3510,0
20231214,172900,748456605,3510,3510,3510,3510,0
20231214,172800,748456605,3510,3510,3510,3510,0
20231214,172700,748456605,3510,3510,3510,3510,0
20231214,172600,748456605,3510,3510,3510,3510,0
20231214,172500,748456605,3510,3510,3510,3510,0
20231214,172400,748456605,3510,3510,3510,3510,0
20231214,172300,748456605,3510,3510,3510,3510,0
20231214,172200,748456605,3510,3510,3510,3510,0
20231214,172100,748456605,3510,3510,3510,3510,0
20231214,172000,748456605,3510,3510,3510,3510,0
20231214,171900,748456605,3510,3510,3510,3510,0
20231214,171800,748456605,3510,3510,3510,3510,0
20231214,171700,748456605,3510,3510,3510,3510,0
20231214,171600,748456605,3510,3510,3510,3510,0
20231214,171500,748456605,3510,3510,3510,3510,0
20231214,171400,748456605,3510,3510,3510,3510,6104
20231214,171300,748456605,3510,3510,3510,3510,0
20231214,171200,748456605,3510,3510,3510,3510,0
20231214,171100,748456605,3510,3510,3510,3510,0
20231214,171000,748456605,3510,3510,3510,3510,0
20231214,170900,748456605,3510,3510,3510,3510,0
20231214,170800,748456605,3510,3510,3510,3510,0
20231214,170700,748456605,3510,3510,3510,3510,0
20231214,170600,748456605,3510,3510,3510,3510,0
20231214,170500,748456605,3510,3510,3510,3510,0
20231214,170400,748456605,3510,3510,3510,3510,0
20231214,170300,748456605,3510,3510,3510,3510,0
20231214,170200,748456605,3510,3510,3510,3510,0
20231214,170100,748456605,3510,3510,3510,3510,0
20231214,170000,748456605,3510,3510,3510,3510,0
20231214,165900,748456605,3510,3510,3510,3510,0
20231214,165800,748456605,3510,3510,3510,3510,0
20231214,165700,748456605,3510,3510,3510,3510,0
20231214,165600,748456605,3510,3510,3510,3510,0
20231214,165500,748456605,3510,3510,3510,3510,0
20231214,165400,748456605,3510,3510,3510,3510,0
20231214,165300,748456605,3510,3510,3510,3510,0
20231214,165200,748456605,3510,3510,3510,3510,0
20231214,165100,748456605,3510,3510,3510,3510,0
20231214,165000,748456605,3510,3510,3510,3510,0
20231214,164900,748456605,3510,3510,3510,3510,0
20231214,164800,748456605,3510,3510,3510,3510,0
20231214,164700,748456605,3510,3510,3510,3510,0
20231214,164600,748456605,3510,3510,3510,3510,0
20231214,164500,748456605,3510,3510,3510,3510,0
20231214,164400,748456605,3510,3510,3510,3510,6104
20231214,164300,748456605,3510,3510,3510,3510,0
20231214,164200,748456605,3510,3510,3510,3510,0
20231214,164100,748456605,3510,3510,3510,3510,0
20231214,164000,748456605,3510,3510,3510,3510,0
20231214,163900,748456605,3510,3510,3510,3510,0
20231214,163800,748456605,3510,3510,3510,3510,0
20231214,163700,748456605,3510,3510,3510,3510,0
20231214,163600,748456605,3510,3510,3510,3510,0
20231214,163500,748456605,3510,3510,3510,3510,0
20231214,163400,748456605,3510,3510,3510,3510,0
20231214,163300,748456605,3510,3510,3510,3510,0
20231214,163200,748456605,3510,3510,3510,3510,0
20231214,163100,748456605,3510,3510,3510,3510,0
20231214,163000,748456605,3510,3510,3510,3510,0
20231214,162900,748456605,3510,3510,3510,3510,0
20231214,162800,748456605,3510,3510,3510,3510,0
20231214,162700,748456605,3510,3510,3510,3510,0
20231214,162600,748456605,3510,3510,3510,3510,0
20231214,162500,748456605,3510,3510,3510,3510,0
20231214,162400,748456605,3510,3510,3510,3510,0
20231214,162300,748456605,3510,3510,3510,3510,0
20231214,162200,748456605,3510,3510,3510,3510,0
20231214,162100,748456605,3510,3510,3510,3510,0
20231214,162000,748456605,3510,3510,3510,3510,0
20231214,161900,748456605,3510,3510,3510,3510,0
20231214,161800,748456605,3510,3510,3510,3510,0
20231214,161700,748456605,3510,3510,3510,3510,0
20231214,161600,748456605,3510,3510,3510,3510,0
20231214,161500,748456605,3510,3510,3510,3510,0
20231214,161400,748456605,3510,3510,3510,3510,6104
20231214,161300,748456605,3510,3510,3510,3510,0
20231214,161200,748456605,3510,3510,3510,3510,0
20231214,161100,748456605,3510,3510,3510,3510,0
20231214,161000,748456605,3510,3510,3510,3510,0
20231214,160900,748456605,3510,3510,3510,3510,0
20231214,160800,748456605,3510,3510,3510,3510,0
20231214,160700,748456605,3510,3510,3510,3510,0
20231214,160600,748456605,3510,3510,3510,3510,0
20231214,160500,748456605,3510,3510,3510,3510,0
20231214,160400,748456605,3510,3510,3510,3510,0
20231214,160300,748456605,3510,3510,3510,3510,0
20231214,160200,748456605,3510,3510,3510,3510,0
20231214,160100,748456605,3510,3510,3510,3510,0
20231214,160000,748456605,3510,3510,3510,3510,0
20231214,155900,748456605,3510,3510,3510,3510,0
20231214,155800,748456605,3510,3510,3510,3510,0
20231214,155700,748456605,3510,3510,3510,3510,0
20231214,155600,748456605,3510,3510,3510,3510,0
20231214,155500,748456605,3510,3510,3510,3510,0
20231214,155400,748456605,3510,3510,3510,3510,0
20231214,155300,748456605,3510,3510,3510,3510,0
20231214,155200,748456605,3510,3510,3510,3510,0
20231214,155100,748456605,3510,3510,3510,3510,0
20231214,155000,748456605,3510,3510,3510,3510,0
20231214,154900,748456605,3510,3510,3510,3510,0
20231214,154800,748456605,3510,3510,3510,3510,0
20231214,154700,748456605,3510,3510,3510,3510,0
20231214,154600,748456605,3510,3510,3510,3510,0
20231214,154500,748456605,3510,3510,3510,3510,0
20231214,154400,748456605,3510,3510,3510,3510,6104
20231214,154300,748456605,3510,3510,3510,3510,0
20231214,154200,748456605,3510,3510,3510,3510,0
20231214,154100,748456605,3510,3510,3510,3510,0
20231214,154000,748456605,3510,3510,3510,3510,0
20231214,153900,748456605,3510,3510,3510,3510,0
20231214,153800,748456605,3510,3510,3510,3510,0
20231214,153700,748456605,3510,3510,3510,3510,0
20231214,153600,748456605,3510,3510,3510,3510,0
20231214,153500,748456605,3510,3510,3510,3510,0
20231214,153400,748456605,3510,3510,3510,3510,0
20231214,153300,748456605,3510,3510,3510,3510,0
20231214,153200,748456605,3510,3510,3510,3510,0
20231214,153100,748456605,3510,3510,3510,3510,0
20231214,153000,748456605,3510,3510,3510,3510,6104
20231214,152900,727031565,3485,3485,3485,3485,0
20231214,152800,727031565,3485,3485,3485,3485,0
20231214,152700,727031565,3485,3485,3485,3485,0
20231214,152600,727031565,3485,3485,3485,3485,0
20231214,152500,727031565,3485,3485,3485,3485,0
20231214,152400,727031565,3485,3485,3485,3485,0
20231214,152300,727031565,3485,3485,3485,3485,0
20231214,152200,727031565,3485,3485,3485,3485,0
20231214,152100,727031565,3485,3485,3485,3485,0
20231214,152000,727031565,3485,3485,3485,3485,0
20231214,151900,727031565,3485,3480,3485,3480,127
20231214,151800,726589480,3485,3485,3485,3485,85
20231214,151700,726293255,3475,3485,3485,3475,25
20231214,151600,726206280,3475,3480,3480,3475,2299
20231214,151500,718214385,3480,3480,3480,3480,48
20231214,151400,718047345,3480,3480,3485,3480,891
20231214,151300,714944780,3480,3480,3480,3480,14
20231214,151200,714896060,3480,3480,3485,3480,314
20231214,151100,713802840,3485,3480,3485,3480,76
20231214,151000,713538055,3480,3480,3480,3480,114
20231214,150900,713141335,3485,3485,3485,3485,2990
20231214,150800,702721185,3485,3485,3485,3485,1414
20231214,150700,697793395,3480,3480,3480,3480,114
20231214,150600,697396675,3480,3480,3480,3480,540
20231214,150500,695517475,3480,3480,3480,3480,15
20231214,150400,695465275,3480,3480,3480,3480,279
20231214,150300,694494355,3480,3485,3485,3480,334
20231214,150200,693331935,3485,3485,3485,3485,157
20231214,150100,692784790,3480,3480,3480,3480,14
20231214,150000,692736070,3480,3490,3490,3480,2014
20231214,145900,685717455,3490,3490,3495,3490,29
20231214,145800,685616180,3490,3490,3490,3490,108
20231214,145700,685239260,3495,3490,3495,3490,86
20231214,145600,684938760,3490,3485,3490,3485,141
20231214,145500,684446740,3485,3485,3485,3485,14
20231214,145400,684397950,3485,3485,3490,3485,201
20231214,145300,683697120,3485,3485,3485,3485,15
20231214,145200,683644845,3490,3490,3490,3490,63
20231214,145100,683424975,3490,3490,3490,3490,108
20231214,145000,683048055,3490,3490,3490,3490,94
20231214,144900,682719995,3490,3490,3490,3490,69
20231214,144800,682479185,3490,3490,3490,3490,100
20231214,144700,682130185,3490,3490,3490,3490,344
20231214,144600,680929625,3490,3490,3490,3490,14
20231214,144500,680880765,3490,3495,3495,3490,115
20231214,144400,680478915,3490,3490,3490,3490,434
20231214,144300,678964255,3490,3490,3490,3490,14
20231214,144200,678915395,3490,3490,3490,3490,201
20231214,144100,678213905,3490,3490,3490,3490,14
20231214,144000,678165045,3490,3490,3490,3490,14
20231214,143900,678116185,3490,3490,3490,3490,128
20231214,143800,677669465,3490,3495,3495,3490,139
20231214,143700,677183730,3495,3495,3495,3495,14
20231214,143600,677134800,3495,3495,3495,3495,109
20231214,143500,676753845,3495,3495,3495,3495,201
20231214,143400,676051350,3495,3495,3495,3495,14
20231214,143300,676002420,3495,3495,3495,3495,109
20231214,143200,675621465,3500,3510,3510,3500,199
20231214,143100,674924955,3500,3500,3500,3500,514
20231214,143000,673125955,3510,3500,3510,3500,313
20231214,142900,672030445,3500,3500,3500,3500,14
20231214,142800,671981445,3500,3500,3500,3500,14
20231214,142700,671932445,3500,3500,3505,3500,212
20231214,142600,671190440,3500,3505,3505,3500,730
20231214,142500,668633215,3505,3505,3505,3505,3
20231214,142400,668622700,3510,3510,3520,3510,372
20231214,142300,667315190,3505,3505,3505,3505,0
20231214,142200,667315190,3505,3505,3505,3505,55
20231214,142100,667122415,3510,3510,3510,3505,280
20231214,142000,666140555,3510,3520,3520,3510,58
20231214,141900,665936965,3510,3510,3510,3510,0
20231214,141800,665936965,3510,3510,3510,3510,137
20231214,141700,665456095,3515,3515,3515,3515,50
20231214,141600,665280345,3520,3520,3520,3520,1
20231214,141500,665276825,3520,3510,3520,3510,148
20231214,141400,664757335,3515,3515,3515,3515,41
20231214,141300,664613220,3520,3520,3520,3520,0
20231214,141200,664613220,3520,3515,3520,3515,98
20231214,141100,664268745,3515,3515,3515,3515,163
20231214,141000,663695800,3520,3520,3520,3520,25
20231214,140900,663607800,3520,3520,3520,3520,1392
20231214,140800,658707960,3520,3520,3520,3520,2179
20231214,140700,651037880,3520,3520,3520,3520,10
20231214,140600,651002680,3525,3525,3525,3525,1166
20231214,140500,646892530,3525,3525,3525,3525,217
20231214,140400,646127605,3525,3525,3525,3525,0
20231214,140300,646127605,3525,3525,3525,3525,94
20231214,140200,645796255,3525,3525,3525,3525,98
20231214,140100,645450805,3530,3530,3530,3530,1
20231214,140000,645447275,3525,3530,3530,3525,94
20231214,135900,645115920,3525,3525,3530,3525,1730
20231214,135800,639010670,3530,3525,3530,3525,2
20231214,135700,639003615,3530,3525,3530,3525,4033
20231214,135600,624787285,3520,3510,3520,3510,2831
20231214,135500,614824905,3510,3510,3510,3510,267
20231214,135400,613887735,3505,3510,3510,3505,396
20231214,135300,612499750,3505,3505,3505,3505,94
20231214,135200,612170280,3505,3505,3505,3505,4
20231214,135100,612156260,3505,3505,3505,3505,94
20231214,135000,611826790,3505,3505,3505,3505,0
20231214,134900,611826790,3505,3510,3510,3505,99
20231214,134800,611479770,3510,3515,3515,3510,95
20231214,134700,611146315,3510,3510,3510,3510,144
20231214,134600,610640875,3510,3510,3510,3510,0
20231214,134500,610640875,3510,3505,3510,3505,188
20231214,134400,609981465,3510,3510,3510,3510,57
20231214,134300,609781395,3520,3520,3520,3520,5
20231214,134200,609763795,3520,3505,3520,3505,4914
20231214,134100,592514365,3500,3500,3500,3500,6
20231214,134000,592493365,3500,3500,3500,3500,138
20231214,133900,592010365,3500,3500,3500,3495,189
20231214,133800,591348870,3505,3505,3505,3505,0
20231214,133700,591348870,3505,3505,3505,3505,1
20231214,133600,591345365,3495,3495,3495,3495,187
20231214,133500,590691800,3505,3505,3505,3505,0
20231214,133400,590691800,3505,3505,3505,3505,1
20231214,133300,590688295,3495,3495,3495,3495,188
20231214,133200,590031235,3500,3500,3500,3500,0
20231214,133100,590031235,3500,3500,3500,3500,0
20231214,133000,590031235,3500,3495,3500,3495,456
20231214,132900,588436265,3495,3495,3495,3495,0
20231214,132800,588436265,3495,3495,3495,3495,1000
20231214,132700,584941265,3500,3500,3500,3500,114
20231214,132600,584542265,3500,3500,3500,3500,510
20231214,132500,582757265,3500,3500,3500,3500,94
20231214,132400,582428265,3505,3500,3505,3500,94
20231214,132300,582099260,3500,3500,3500,3500,10
20231214,132200,582064260,3500,3500,3500,3500,94
20231214,132100,581735260,3500,3505,3505,3500,165
20231214,132000,581157480,3500,3500,3500,3500,0
20231214,131900,581157480,3500,3500,3500,3500,94
20231214,131800,580828480,3505,3500,3505,3500,204
20231214,131700,580114475,3500,3500,3500,3500,0
20231214,131600,580114475,3500,3500,3500,3500,94
20231214,131500,579785475,3505,3500,3505,3500,578
20231214,131400,577762470,3505,3505,3505,3505,0
20231214,131300,577762470,3505,3500,3505,3500,165
20231214,131200,577184615,3505,3505,3505,3500,396
20231214,131100,575797100,3505,3490,3505,3490,3574
20231214,131000,563291390,3490,3485,3490,3485,191
20231214,130900,562625740,3485,3485,3485,3485,5
20231214,130800,562608315,3485,3485,3485,3485,0
20231214,130700,562608315,3485,3485,3485,3485,187
20231214,130600,561956620,3485,3485,3485,3485,0
20231214,130500,561956620,3485,3485,3485,3485,0
20231214,130400,561956620,3485,3485,3485,3485,164
20231214,130300,561385080,3490,3490,3490,3490,24
20231214,130200,561301320,3495,3490,3495,3485,74
20231214,130100,561043105,3485,3485,3485,3485,216
20231214,130000,560290345,3485,3485,3485,3485,56
20231214,125900,560095185,3490,3490,3490,3490,0
20231214,125800,560095185,3490,3490,3495,3490,12
20231214,125700,560053300,3485,3485,3485,3485,94
20231214,125600,559725710,3485,3480,3485,3480,82
20231214,125500,559439960,3485,3485,3485,3485,15
20231214,125400,559387685,3480,3485,3485,3480,119
20231214,125300,558973095,3490,3485,3490,3485,122
20231214,125200,558547785,3480,3480,3480,3480,100
20231214,125100,558199785,3480,3480,3480,3480,94
20231214,125000,557872665,3480,3480,3480,3480,5000
20231214,124900,540472665,3480,3480,3480,3480,96
20231214,124800,540138585,3480,3480,3485,3480,293
20231214,124700,539118490,3480,3480,3480,3480,0
20231214,124600,539118490,3480,3480,3480,3480,189
20231214,124500,538460770,3480,3480,3480,3480,137
20231214,124400,537984010,3490,3490,3490,3490,0
20231214,124300,537984010,3490,3490,3490,3490,10
20231214,124200,537949110,3480,3480,3480,3480,0
20231214,124100,537949110,3480,3480,3480,3480,188
20231214,124000,537294870,3480,3480,3480,3480,4
20231214,123900,537280950,3480,3480,3480,3480,3
20231214,123800,537270510,3480,3480,3480,3480,184
20231214,123700,536630190,3480,3480,3480,3480,300
20231214,123600,535586190,3480,3480,3480,3480,0
20231214,123500,535586190,3480,3480,3480,3480,213
20231214,123400,534844950,3485,3485,3485,3485,70
20231214,123300,534601000,3485,3485,3485,3485,100
20231214,123200,534252500,3480,3480,3480,3480,94
20231214,123100,533925380,3480,3475,3480,3475,187
20231214,123000,533275090,3495,3495,3495,3495,0
20231214,122900,533275090,3495,3475,3495,3475,4000
20231214,122800,519303085,3470,3470,3470,3470,188
20231214,122700,518650725,3480,3480,3480,3480,0
20231214,122600,518650725,3480,3475,3480,3475,2
20231214,122500,518643770,3470,3470,3470,3470,93
20231214,122400,518321060,3475,3470,3475,3470,279
20231214,122300,517351680,3470,3470,3470,3470,187
20231214,122200,516702790,3475,3475,3475,3475,1
20231214,122100,516699315,3475,3475,3475,3475,845
20231214,122000,513762940,3475,3470,3475,3470,279
20231214,121900,512793885,3470,3470,3470,3470,93
20231214,121800,512471175,3475,3475,3475,3475,1743
20231214,121700,506414250,3475,3475,3475,3475,94
20231214,121600,506087600,3480,3475,3480,3475,96
20231214,121500,505753995,3475,3475,3475,3475,0
20231214,121400,505753995,3475,3475,3475,3470,232
20231214,121300,504948515,3475,3475,3475,3475,0
20231214,121200,504948515,3475,3475,3475,3475,0
20231214,121100,504948515,3475,3470,3475,3470,95
20231214,121000,504618860,3475,3470,3475,3470,96
20231214,120900,504285730,3475,3475,3475,3475,248
20231214,120800,503423930,3475,3475,3475,3475,205
20231214,120700,502711555,3475,3475,3475,3475,93
20231214,120600,502388380,3475,3475,3475,3475,10
20231214,120500,502353630,3475,3475,3475,3475,99
20231214,120400,502009605,3475,3475,3475,3475,94
20231214,120300,501682955,3475,3475,3475,3475,367
20231214,120200,500407630,3475,3485,3485,3475,2227
20231214,120100,492657370,3485,3490,3490,3485,100
20231214,120000,492308835,3490,3490,3490,3490,200
20231214,115900,491610835,3485,3485,3485,3485,94
20231214,115800,491283245,3485,3485,3485,3485,95
20231214,115700,490952170,3485,3485,3485,3485,0
20231214,115600,490952170,3485,3485,3485,3485,94
20231214,115500,490624580,3485,3485,3485,3485,93
20231214,115400,490300475,3485,3485,3485,3485,0
20231214,115300,490300475,3485,3485,3485,3485,94
20231214,115200,489972885,3490,3485,3490,3485,95
20231214,115100,489641805,3485,3485,3485,3485,30
20231214,115000,489537255,3485,3485,3485,3485,93
20231214,114900,489213150,3485,3485,3485,3485,94
20231214,114800,488885560,3485,3485,3485,3485,0
20231214,114700,488885560,3485,3485,3485,3485,100
20231214,114600,488537060,3485,3485,3485,3485,94
20231214,114500,488209470,3480,3485,3485,3480,1146
20231214,114400,484217540,3485,3490,3490,3485,103
20231214,114300,483858535,3485,3485,3485,3485,94
20231214,114200,483530945,3490,3490,3490,3490,1
20231214,114100,483527455,3485,3485,3485,3485,124
20231214,114000,483095315,3485,3485,3485,3485,492
20231214,113900,481380695,3490,3490,3490,3490,0
20231214,113800,481380695,3490,3485,3490,3485,142
20231214,113700,480885580,3490,3490,3490,3490,9
20231214,113600,480854170,3485,3485,3485,3485,94
20231214,113500,480526580,3485,3490,3490,3485,804
20231214,113400,477724590,3495,3495,3495,3495,10
20231214,113300,477689640,3490,3490,3490,3490,406
20231214,113200,476272700,3490,3490,3490,3490,94
20231214,113100,475944640,3490,3490,3490,3490,0
20231214,113000,475944640,3490,3490,3490,3490,352
20231214,112900,474716160,3495,3490,3495,3490,99
20231214,112800,474370625,3490,3490,3490,3490,84
20231214,112700,474077465,3490,3490,3495,3490,20
20231214,112600,474007640,3485,3485,3485,3485,202
20231214,112500,473303670,3490,3490,3490,3490,0
20231214,112400,473303670,3490,3490,3490,3490,105
20231214,112300,472937220,3495,3495,3495,3495,4
20231214,112200,472923240,3495,3495,3495,3495,101
20231214,112100,472570245,3495,3495,3500,3495,3
20231214,112000,472559755,3485,3485,3485,3485,97
20231214,111900,472221710,3490,3490,3490,3490,90
20231214,111800,471907610,3485,3485,3485,3485,0
20231214,111700,471907610,3485,3490,3500,3485,96
20231214,111600,471573030,3480,3485,3490,3480,101
20231214,111500,471221490,3480,3485,3485,3480,187
20231214,111400,470570490,3490,3490,3490,3490,0
20231214,111300,470570490,3490,3485,3490,3485,95
20231214,111200,470239410,3500,3500,3500,3500,0
20231214,111100,470239410,3500,3485,3500,3475,622
20231214,111000,468077445,3500,3475,3500,3475,19
20231214,110900,468011255,3480,3480,3495,3480,209
20231214,110800,467283615,3495,3485,3495,3485,2
20231214,110700,467276635,3485,3485,3495,3485,3
20231214,110600,467266170,3475,3475,3475,3475,188
20231214,110500,466612870,3475,3485,3485,3475,97
20231214,110400,466275785,3480,3480,3480,3480,0
20231214,110300,466275785,3480,3480,3485,3480,109
20231214,110200,465896215,3480,3475,3480,3475,118
20231214,110100,465486160,3480,3480,3480,3480,26
20231214,110000,465395680,3480,3480,3480,3480,50
20231214,105900,465221680,3480,3480,3480,3480,98
20231214,105800,464880640,3480,3480,3480,3480,10
20231214,105700,464845840,3480,3480,3480,3480,94
20231214,105600,464518720,3490,3480,3490,3480,99
20231214,105500,464174150,3480,3480,3480,3480,677
20231214,105400,461818190,3475,3475,3475,3475,94
20231214,105300,461491540,3475,3470,3475,3470,293
20231214,105200,460473835,3470,3475,3475,3470,51
20231214,105100,460296860,3470,3475,3475,3470,294
20231214,105000,459275680,3470,3470,3470,3470,93
20231214,104900,458952970,3465,3470,3470,3465,728
20231214,104800,456427490,3470,3470,3470,3470,2624
20231214,104700,447322210,3475,3475,3475,3475,94
20231214,104600,446995560,3475,3475,3475,3475,94
20231214,104500,446668910,3470,3470,3470,3470,0
20231214,104400,446668910,3470,3470,3470,3470,185
20231214,104300,446026960,3475,3475,3475,3475,0
20231214,104200,446026960,3475,3475,3475,3475,2
20231214,104100,446020010,3475,3470,3475,3470,188
20231214,104000,445367645,3470,3470,3470,3470,0
20231214,103900,445367645,3470,3470,3470,3470,0
20231214,103800,445367645,3470,3480,3480,3470,246
20231214,103700,444512895,3480,3475,3480,3470,263
20231214,103600,443599300,3475,3475,3475,3475,94
20231214,103500,443272650,3475,3475,3475,3475,94
20231214,103400,442946000,3475,3475,3475,3475,0
20231214,103300,442946000,3475,3475,3475,3475,102
20231214,103200,442591550,3480,3480,3480,3480,158
20231214,103100,442041710,3480,3480,3480,3480,68
20231214,103000,441805070,3480,3475,3480,3475,124
20231214,102900,441374020,3480,3470,3480,3470,96
20231214,102800,441040885,3470,3470,3470,3470,260
20231214,102700,440138685,3465,3465,3465,3465,93
20231214,102600,439816440,3465,3465,3465,3465,0
20231214,102500,439816440,3465,3465,3465,3465,188
20231214,102400,439165020,3460,3460,3460,3460,0
20231214,102300,439165020,3460,3460,3460,3460,94
20231214,102200,438839780,3465,3470,3470,3465,95
20231214,102100,438510600,3470,3465,3480,3455,1294
20231214,102000,434027805,3455,3460,3460,3455,175
20231214,101900,433423080,3455,3470,3470,3455,12154
20231214,101800,391360295,3470,3470,3470,3470,2111
20231214,101700,384035125,3470,3470,3470,3470,1020
20231214,101600,380495725,3470,3470,3470,3470,187
20231214,101500,379846835,3470,3470,3470,3470,80
20231214,101400,379569235,3470,3480,3490,3470,74
20231214,101300,379312395,3475,3480,3480,3470,12096
20231214,101200,337301880,3475,3480,3485,3475,1399
20231214,101100,332439110,3480,3475,3480,3475,1920
20231214,101000,325760515,3475,3475,3475,3475,1234
20231214,100900,321472365,3475,3485,3485,3475,2241
20231214,100800,313671470,3485,3485,3490,3485,2302
20231214,100700,305645500,3490,3495,3495,3485,3095
20231214,100600,294841080,3500,3505,3515,3500,31
20231214,100500,294732140,3495,3495,3495,3495,1148
20231214,100400,290719880,3505,3495,3505,3495,137
20231214,100300,290241005,3500,3500,3500,3500,100
20231214,100200,289891005,3510,3510,3510,3510,0
20231214,100100,289891005,3510,3500,3510,3500,12980
20231214,100000,244458635,3505,3505,3505,3505,10
20231214,095900,244423585,3500,3500,3500,3500,871
20231214,095800,241375085,3505,3505,3505,3505,0
20231214,095700,241375085,3505,3505,3505,3505,6878
20231214,095600,217267695,3505,3505,3505,3505,50
20231214,095500,217092445,3505,3505,3505,3505,292
20231214,095400,216068985,3510,3510,3510,3510,5
20231214,095300,216051435,3515,3505,3515,3505,177
20231214,095200,215430985,3505,3505,3505,3505,152
20231214,095100,214898225,3505,3505,3505,3505,0
20231214,095000,214898225,3505,3505,3505,3505,21
20231214,094900,214824620,3510,3510,3510,3510,0
20231214,094800,214824620,3510,3510,3510,3510,237
20231214,094700,213992750,3510,3510,3510,3510,0
20231214,094600,213992750,3510,3510,3510,3510,0
20231214,094500,213992750,3510,3510,3510,3510,1
20231214,094400,213989240,3505,3505,3505,3505,0
20231214,094300,213989240,3505,3515,3515,3505,97
20231214,094200,213649245,3505,3510,3510,3505,1210
20231214,094100,209407750,3510,3510,3510,3510,100
20231214,094000,209056750,3510,3515,3515,3510,246
20231214,093900,208193285,3510,3510,3510,3510,0
20231214,093800,208193285,3510,3515,3515,3510,819
20231214,093700,205315340,3530,3530,3530,3530,231
20231214,093600,204499910,3535,3525,3535,3525,5000
20231214,093500,186838200,3530,3525,3530,3525,10
20231214,093400,186802905,3530,3515,3530,3515,12
20231214,093300,186760690,3515,3515,3515,3515,181
20231214,093200,186124475,3515,3515,3515,3515,0
20231214,093100,186124475,3515,3505,3515,3505,16
20231214,093000,186068325,3505,3505,3505,3505,0
20231214,092900,186068325,3505,3505,3505,3505,0
20231214,092800,186068325,3505,3505,3505,3505,526
20231214,092700,184224695,3505,3505,3505,3505,302
20231214,092600,183166185,3515,3510,3515,3505,20
20231214,092500,183096070,3505,3505,3505,3505,100
20231214,092400,182745570,3505,3510,3510,3505,500
20231214,092300,180992765,3505,3510,3530,3505,998
20231214,092200,177488805,3510,3510,3510,3510,1385
20231214,092100,172627455,3505,3510,3520,3505,2150
20231214,092000,165080885,3510,3515,3515,3510,2844
20231214,091900,155087225,3520,3520,3520,3520,2918
20231214,091800,144815865,3530,3525,3530,3520,11632
20231214,091700,103859935,3525,3525,3525,3525,3656
20231214,091600,90972535,3525,3530,3530,3525,2305
20231214,091500,82845890,3530,3530,3530,3530,17
20231214,091400,82785880,3535,3535,3535,3535,44
20231214,091300,82630340,3540,3540,3540,3540,50
20231214,091200,82453340,3545,3550,3555,3545,1756
20231214,091100,76224890,3550,3565,3565,3550,191
20231214,091000,75544005,3560,3545,3560,3545,646
20231214,090900,73244395,3545,3550,3560,3545,1263
20231214,090800,68753970,3545,3535,3545,3530,1231
20231214,090700,64392305,3530,3525,3530,3525,51
20231214,090600,64212280,3525,3530,3530,3525,100
20231214,090500,63859560,3525,3530,3540,3525,704
20231214,090400,61375415,3525,3530,3530,3525,1289
20231214,090300,56825255,3530,3535,3535,3525,2647
20231214,090200,47487605,3525,3520,3530,3520,4243
20231214,090100,32511165,3520,3505,3520,3505,754
20231214,090000,29866265,3505,3540,3540,3505,8461