stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211300,263195080,5850,5850,5850,5850,310
20231214,211200,263195080,5850,5850,5850,5850,0
20231214,211100,263195080,5850,5850,5850,5850,0
20231214,211000,263195080,5850,5850,5850,5850,0
20231214,210900,263195080,5850,5850,5850,5850,0
20231214,210800,263195080,5850,5850,5850,5850,0
20231214,210700,263195080,5850,5850,5850,5850,0
20231214,210600,263195080,5850,5850,5850,5850,0
20231214,210500,263195080,5850,5850,5850,5850,0
20231214,210400,263195080,5850,5850,5850,5850,0
20231214,210300,263195080,5850,5850,5850,5850,0
20231214,210200,263195080,5850,5850,5850,5850,0
20231214,210100,263195080,5850,5850,5850,5850,0
20231214,210000,263195080,5850,5850,5850,5850,0
20231214,205900,263195080,5850,5850,5850,5850,0
20231214,205800,263195080,5850,5850,5850,5850,0
20231214,205700,263195080,5850,5850,5850,5850,0
20231214,205600,263195080,5850,5850,5850,5850,0
20231214,205500,263195080,5850,5850,5850,5850,0
20231214,205400,263195080,5850,5850,5850,5850,0
20231214,205300,263195080,5850,5850,5850,5850,0
20231214,205200,263195080,5850,5850,5850,5850,0
20231214,205100,263195080,5850,5850,5850,5850,0
20231214,205000,263195080,5850,5850,5850,5850,0
20231214,204900,263195080,5850,5850,5850,5850,0
20231214,204800,263195080,5850,5850,5850,5850,0
20231214,204700,263195080,5850,5850,5850,5850,0
20231214,204600,263195080,5850,5850,5850,5850,0
20231214,204500,263195080,5850,5850,5850,5850,0
20231214,204400,263195080,5850,5850,5850,5850,0
20231214,204300,263195080,5850,5850,5850,5850,310
20231214,204200,263195080,5850,5850,5850,5850,0
20231214,204100,263195080,5850,5850,5850,5850,0
20231214,204000,263195080,5850,5850,5850,5850,0
20231214,203900,263195080,5850,5850,5850,5850,0
20231214,203800,263195080,5850,5850,5850,5850,0
20231214,203700,263195080,5850,5850,5850,5850,0
20231214,203600,263195080,5850,5850,5850,5850,0
20231214,203500,263195080,5850,5850,5850,5850,0
20231214,203400,263195080,5850,5850,5850,5850,0
20231214,203300,263195080,5850,5850,5850,5850,0
20231214,203200,263195080,5850,5850,5850,5850,0
20231214,203100,263195080,5850,5850,5850,5850,0
20231214,203000,263195080,5850,5850,5850,5850,0
20231214,202900,263195080,5850,5850,5850,5850,0
20231214,202800,263195080,5850,5850,5850,5850,0
20231214,202700,263195080,5850,5850,5850,5850,0
20231214,202600,263195080,5850,5850,5850,5850,0
20231214,202500,263195080,5850,5850,5850,5850,0
20231214,202400,263195080,5850,5850,5850,5850,0
20231214,202300,263195080,5850,5850,5850,5850,0
20231214,202200,263195080,5850,5850,5850,5850,0
20231214,202100,263195080,5850,5850,5850,5850,0
20231214,202000,263195080,5850,5850,5850,5850,0
20231214,201900,263195080,5850,5850,5850,5850,0
20231214,201800,263195080,5850,5850,5850,5850,0
20231214,201700,263195080,5850,5850,5850,5850,0
20231214,201600,263195080,5850,5850,5850,5850,0
20231214,201500,263195080,5850,5850,5850,5850,0
20231214,201400,263195080,5850,5850,5850,5850,0
20231214,201300,263195080,5850,5850,5850,5850,310
20231214,201200,263195080,5850,5850,5850,5850,0
20231214,201100,263195080,5850,5850,5850,5850,0
20231214,201000,263195080,5850,5850,5850,5850,0
20231214,200900,263195080,5850,5850,5850,5850,0
20231214,200800,263195080,5850,5850,5850,5850,0
20231214,200700,263195080,5850,5850,5850,5850,0
20231214,200600,263195080,5850,5850,5850,5850,0
20231214,200500,263195080,5850,5850,5850,5850,0
20231214,200400,263195080,5850,5850,5850,5850,0
20231214,200300,263195080,5850,5850,5850,5850,0
20231214,200200,263195080,5850,5850,5850,5850,0
20231214,200100,263195080,5850,5850,5850,5850,0
20231214,200000,263195080,5850,5850,5850,5850,0
20231214,195900,263195080,5850,5850,5850,5850,0
20231214,195800,263195080,5850,5850,5850,5850,0
20231214,195700,263195080,5850,5850,5850,5850,0
20231214,195600,263195080,5850,5850,5850,5850,0
20231214,195500,263195080,5850,5850,5850,5850,0
20231214,195400,263195080,5850,5850,5850,5850,0
20231214,195300,263195080,5850,5850,5850,5850,0
20231214,195200,263195080,5850,5850,5850,5850,0
20231214,195100,263195080,5850,5850,5850,5850,0
20231214,195000,263195080,5850,5850,5850,5850,0
20231214,194900,263195080,5850,5850,5850,5850,0
20231214,194800,263195080,5850,5850,5850,5850,0
20231214,194700,263195080,5850,5850,5850,5850,0
20231214,194600,263195080,5850,5850,5850,5850,0
20231214,194500,263195080,5850,5850,5850,5850,0
20231214,194400,263195080,5850,5850,5850,5850,0
20231214,194300,263195080,5850,5850,5850,5850,310
20231214,194200,263195080,5850,5850,5850,5850,0
20231214,194100,263195080,5850,5850,5850,5850,0
20231214,194000,263195080,5850,5850,5850,5850,0
20231214,193900,263195080,5850,5850,5850,5850,0
20231214,193800,263195080,5850,5850,5850,5850,0
20231214,193700,263195080,5850,5850,5850,5850,0
20231214,193600,263195080,5850,5850,5850,5850,0
20231214,193500,263195080,5850,5850,5850,5850,0
20231214,193400,263195080,5850,5850,5850,5850,0
20231214,193300,263195080,5850,5850,5850,5850,0
20231214,193200,263195080,5850,5850,5850,5850,0
20231214,193100,263195080,5850,5850,5850,5850,0
20231214,193000,263195080,5850,5850,5850,5850,0
20231214,192900,263195080,5850,5850,5850,5850,0
20231214,192800,263195080,5850,5850,5850,5850,0
20231214,192700,263195080,5850,5850,5850,5850,0
20231214,192600,263195080,5850,5850,5850,5850,0
20231214,192500,263195080,5850,5850,5850,5850,0
20231214,192400,263195080,5850,5850,5850,5850,0
20231214,192300,263195080,5850,5850,5850,5850,0
20231214,192200,263195080,5850,5850,5850,5850,0
20231214,192100,263195080,5850,5850,5850,5850,0
20231214,192000,263195080,5850,5850,5850,5850,0
20231214,191900,263195080,5850,5850,5850,5850,0
20231214,191800,263195080,5850,5850,5850,5850,0
20231214,191700,263195080,5850,5850,5850,5850,0
20231214,191600,263195080,5850,5850,5850,5850,0
20231214,191500,263195080,5850,5850,5850,5850,0
20231214,191400,263195080,5850,5850,5850,5850,0
20231214,191300,263195080,5850,5850,5850,5850,310
20231214,191200,263195080,5850,5850,5850,5850,0
20231214,191100,263195080,5850,5850,5850,5850,0
20231214,191000,263195080,5850,5850,5850,5850,0
20231214,190900,263195080,5850,5850,5850,5850,0
20231214,190800,263195080,5850,5850,5850,5850,0
20231214,190700,263195080,5850,5850,5850,5850,0
20231214,190600,263195080,5850,5850,5850,5850,0
20231214,190500,263195080,5850,5850,5850,5850,0
20231214,190400,263195080,5850,5850,5850,5850,0
20231214,190300,263195080,5850,5850,5850,5850,0
20231214,190200,263195080,5850,5850,5850,5850,0
20231214,190100,263195080,5850,5850,5850,5850,0
20231214,190000,263195080,5850,5850,5850,5850,0
20231214,185900,263195080,5850,5850,5850,5850,0
20231214,185800,263195080,5850,5850,5850,5850,0
20231214,185700,263195080,5850,5850,5850,5850,0
20231214,185600,263195080,5850,5850,5850,5850,0
20231214,185500,263195080,5850,5850,5850,5850,0
20231214,185400,263195080,5850,5850,5850,5850,0
20231214,185300,263195080,5850,5850,5850,5850,0
20231214,185200,263195080,5850,5850,5850,5850,0
20231214,185100,263195080,5850,5850,5850,5850,0
20231214,185000,263195080,5850,5850,5850,5850,0
20231214,184900,263195080,5850,5850,5850,5850,0
20231214,184800,263195080,5850,5850,5850,5850,0
20231214,184700,263195080,5850,5850,5850,5850,0
20231214,184600,263195080,5850,5850,5850,5850,0
20231214,184500,263195080,5850,5850,5850,5850,0
20231214,184400,263195080,5850,5850,5850,5850,0
20231214,184300,263195080,5850,5850,5850,5850,310
20231214,184200,263195080,5850,5850,5850,5850,0
20231214,184100,263195080,5850,5850,5850,5850,0
20231214,184000,263195080,5850,5850,5850,5850,0
20231214,183900,263195080,5850,5850,5850,5850,0
20231214,183800,263195080,5850,5850,5850,5850,0
20231214,183700,263195080,5850,5850,5850,5850,0
20231214,183600,263195080,5850,5850,5850,5850,0
20231214,183500,263195080,5850,5850,5850,5850,0
20231214,183400,263195080,5850,5850,5850,5850,0
20231214,183300,263195080,5850,5850,5850,5850,0
20231214,183200,263195080,5850,5850,5850,5850,0
20231214,183100,263195080,5850,5850,5850,5850,0
20231214,183000,263195080,5850,5850,5850,5850,0
20231214,182900,263195080,5850,5850,5850,5850,0
20231214,182800,263195080,5850,5850,5850,5850,0
20231214,182700,263195080,5850,5850,5850,5850,0
20231214,182600,263195080,5850,5850,5850,5850,0
20231214,182500,263195080,5850,5850,5850,5850,0
20231214,182400,263195080,5850,5850,5850,5850,0
20231214,182300,263195080,5850,5850,5850,5850,0
20231214,182200,263195080,5850,5850,5850,5850,0
20231214,182100,263195080,5850,5850,5850,5850,0
20231214,182000,263195080,5850,5850,5850,5850,0
20231214,181900,263195080,5850,5850,5850,5850,0
20231214,181800,263195080,5850,5850,5850,5850,0
20231214,181700,263195080,5850,5850,5850,5850,0
20231214,181600,263195080,5850,5850,5850,5850,0
20231214,181500,263195080,5850,5850,5850,5850,0
20231214,181400,263195080,5850,5850,5850,5850,0
20231214,181300,263195080,5850,5850,5850,5850,310
20231214,181200,263195080,5850,5850,5850,5850,0
20231214,181100,263195080,5850,5850,5850,5850,0
20231214,181000,263195080,5850,5850,5850,5850,0
20231214,180900,263195080,5850,5850,5850,5850,0
20231214,180800,263195080,5850,5850,5850,5850,0
20231214,180700,263195080,5850,5850,5850,5850,0
20231214,180600,263195080,5850,5850,5850,5850,0
20231214,180500,263195080,5850,5850,5850,5850,0
20231214,180400,263195080,5850,5850,5850,5850,0
20231214,180300,263195080,5850,5850,5850,5850,0
20231214,180200,263195080,5850,5850,5850,5850,0
20231214,180100,263195080,5850,5850,5850,5850,0
20231214,180000,263195080,5850,5850,5850,5850,0
20231214,175900,263195080,5850,5850,5850,5850,0
20231214,175800,263195080,5850,5850,5850,5850,0
20231214,175700,263195080,5850,5850,5850,5850,0
20231214,175600,263195080,5850,5850,5850,5850,0
20231214,175500,263195080,5850,5850,5850,5850,0
20231214,175400,263195080,5850,5850,5850,5850,0
20231214,175300,263195080,5850,5850,5850,5850,0
20231214,175200,263195080,5850,5850,5850,5850,0
20231214,175100,263195080,5850,5850,5850,5850,0
20231214,175000,263195080,5850,5850,5850,5850,0
20231214,174900,263195080,5850,5850,5850,5850,0
20231214,174800,263195080,5850,5850,5850,5850,0
20231214,174700,263195080,5850,5850,5850,5850,0
20231214,174600,263195080,5850,5850,5850,5850,0
20231214,174500,263195080,5850,5850,5850,5850,0
20231214,174400,263195080,5850,5850,5850,5850,0
20231214,174300,263195080,5850,5850,5850,5850,310
20231214,174200,263195080,5850,5850,5850,5850,0
20231214,174100,263195080,5850,5850,5850,5850,0
20231214,174000,263195080,5850,5850,5850,5850,0
20231214,173900,263195080,5850,5850,5850,5850,0
20231214,173800,263195080,5850,5850,5850,5850,0
20231214,173700,263195080,5850,5850,5850,5850,0
20231214,173600,263195080,5850,5850,5850,5850,0
20231214,173500,263195080,5850,5850,5850,5850,0
20231214,173400,263195080,5850,5850,5850,5850,0
20231214,173300,263195080,5850,5850,5850,5850,0
20231214,173200,263195080,5850,5850,5850,5850,0
20231214,173100,263195080,5850,5850,5850,5850,0
20231214,173000,263195080,5850,5850,5850,5850,0
20231214,172900,263195080,5850,5850,5850,5850,0
20231214,172800,263195080,5850,5850,5850,5850,0
20231214,172700,263195080,5850,5850,5850,5850,0
20231214,172600,263195080,5850,5850,5850,5850,0
20231214,172500,263195080,5850,5850,5850,5850,0
20231214,172400,263195080,5850,5850,5850,5850,0
20231214,172300,263195080,5850,5850,5850,5850,0
20231214,172200,263195080,5850,5850,5850,5850,0
20231214,172100,263195080,5850,5850,5850,5850,0
20231214,172000,263195080,5850,5850,5850,5850,0
20231214,171900,263195080,5850,5850,5850,5850,0
20231214,171800,263195080,5850,5850,5850,5850,0
20231214,171700,263195080,5850,5850,5850,5850,0
20231214,171600,263195080,5850,5850,5850,5850,0
20231214,171500,263195080,5850,5850,5850,5850,0
20231214,171400,263195080,5850,5850,5850,5850,0
20231214,171300,263195080,5850,5850,5850,5850,310
20231214,171200,263195080,5850,5850,5850,5850,0
20231214,171100,263195080,5850,5850,5850,5850,0
20231214,171000,263195080,5850,5850,5850,5850,0
20231214,170900,263195080,5850,5850,5850,5850,0
20231214,170800,263195080,5850,5850,5850,5850,0
20231214,170700,263195080,5850,5850,5850,5850,0
20231214,170600,263195080,5850,5850,5850,5850,0
20231214,170500,263195080,5850,5850,5850,5850,0
20231214,170400,263195080,5850,5850,5850,5850,0
20231214,170300,263195080,5850,5850,5850,5850,0
20231214,170200,263195080,5850,5850,5850,5850,0
20231214,170100,263195080,5850,5850,5850,5850,0
20231214,170000,263195080,5850,5850,5850,5850,0
20231214,165900,263195080,5850,5850,5850,5850,0
20231214,165800,263195080,5850,5850,5850,5850,0
20231214,165700,263195080,5850,5850,5850,5850,0
20231214,165600,263195080,5850,5850,5850,5850,0
20231214,165500,263195080,5850,5850,5850,5850,0
20231214,165400,263195080,5850,5850,5850,5850,0
20231214,165300,263195080,5850,5850,5850,5850,0
20231214,165200,263195080,5850,5850,5850,5850,0
20231214,165100,263195080,5850,5850,5850,5850,0
20231214,165000,263195080,5850,5850,5850,5850,0
20231214,164900,263195080,5850,5850,5850,5850,0
20231214,164800,263195080,5850,5850,5850,5850,0
20231214,164700,263195080,5850,5850,5850,5850,0
20231214,164600,263195080,5850,5850,5850,5850,0
20231214,164500,263195080,5850,5850,5850,5850,0
20231214,164400,263195080,5850,5850,5850,5850,0
20231214,164300,263195080,5850,5850,5850,5850,310
20231214,164200,263195080,5850,5850,5850,5850,0
20231214,164100,263195080,5850,5850,5850,5850,0
20231214,164000,263195080,5850,5850,5850,5850,0
20231214,163900,263195080,5850,5850,5850,5850,0
20231214,163800,263195080,5850,5850,5850,5850,0
20231214,163700,263195080,5850,5850,5850,5850,0
20231214,163600,263195080,5850,5850,5850,5850,0
20231214,163500,263195080,5850,5850,5850,5850,0
20231214,163400,263195080,5850,5850,5850,5850,0
20231214,163300,263195080,5850,5850,5850,5850,0
20231214,163200,263195080,5850,5850,5850,5850,0
20231214,163100,263195080,5850,5850,5850,5850,0
20231214,163000,263195080,5850,5850,5850,5850,0
20231214,162900,263195080,5850,5850,5850,5850,0
20231214,162800,263195080,5850,5850,5850,5850,0
20231214,162700,263195080,5850,5850,5850,5850,0
20231214,162600,263195080,5850,5850,5850,5850,0
20231214,162500,263195080,5850,5850,5850,5850,0
20231214,162400,263195080,5850,5850,5850,5850,0
20231214,162300,263195080,5850,5850,5850,5850,0
20231214,162200,263195080,5850,5850,5850,5850,0
20231214,162100,263195080,5850,5850,5850,5850,0
20231214,162000,263195080,5850,5850,5850,5850,0
20231214,161900,263195080,5850,5850,5850,5850,0
20231214,161800,263195080,5850,5850,5850,5850,0
20231214,161700,263195080,5850,5850,5850,5850,0
20231214,161600,263195080,5850,5850,5850,5850,0
20231214,161500,263195080,5850,5850,5850,5850,0
20231214,161400,263195080,5850,5850,5850,5850,0
20231214,161300,263195080,5850,5850,5850,5850,310
20231214,161200,263195080,5850,5850,5850,5850,0
20231214,161100,263195080,5850,5850,5850,5850,0
20231214,161000,263195080,5850,5850,5850,5850,0
20231214,160900,263195080,5850,5850,5850,5850,0
20231214,160800,263195080,5850,5850,5850,5850,0
20231214,160700,263195080,5850,5850,5850,5850,0
20231214,160600,263195080,5850,5850,5850,5850,0
20231214,160500,263195080,5850,5850,5850,5850,0
20231214,160400,263195080,5850,5850,5850,5850,0
20231214,160300,263195080,5850,5850,5850,5850,0
20231214,160200,263195080,5850,5850,5850,5850,0
20231214,160100,263195080,5850,5850,5850,5850,0
20231214,160000,263195080,5850,5850,5850,5850,0
20231214,155900,263195080,5850,5850,5850,5850,0
20231214,155800,263195080,5850,5850,5850,5850,0
20231214,155700,263195080,5850,5850,5850,5850,0
20231214,155600,263195080,5850,5850,5850,5850,0
20231214,155500,263195080,5850,5850,5850,5850,0
20231214,155400,263195080,5850,5850,5850,5850,0
20231214,155300,263195080,5850,5850,5850,5850,0
20231214,155200,263195080,5850,5850,5850,5850,0
20231214,155100,263195080,5850,5850,5850,5850,0
20231214,155000,263195080,5850,5850,5850,5850,0
20231214,154900,263195080,5850,5850,5850,5850,0
20231214,154800,263195080,5850,5850,5850,5850,0
20231214,154700,263195080,5850,5850,5850,5850,0
20231214,154600,263195080,5850,5850,5850,5850,0
20231214,154500,263195080,5850,5850,5850,5850,0
20231214,154400,263195080,5850,5850,5850,5850,0
20231214,154300,263195080,5850,5850,5850,5850,310
20231214,154200,263195080,5850,5850,5850,5850,0
20231214,154100,263195080,5850,5850,5850,5850,0
20231214,154000,263195080,5850,5850,5850,5850,0
20231214,153900,263195080,5850,5850,5850,5850,0
20231214,153800,263195080,5850,5850,5850,5850,0
20231214,153700,263195080,5850,5850,5850,5850,0
20231214,153600,263195080,5850,5850,5850,5850,0
20231214,153500,263195080,5850,5850,5850,5850,0
20231214,153400,263195080,5850,5850,5850,5850,0
20231214,153300,263195080,5850,5850,5850,5850,0
20231214,153200,263195080,5850,5850,5850,5850,0
20231214,153100,263195080,5850,5850,5850,5850,0
20231214,153000,263195080,5850,5850,5850,5850,310
20231214,152900,261381580,5780,5780,5780,5780,0
20231214,152800,261381580,5780,5780,5780,5780,0
20231214,152700,261381580,5780,5780,5780,5780,0
20231214,152600,261381580,5780,5780,5780,5780,0
20231214,152500,261381580,5780,5780,5780,5780,0
20231214,152400,261381580,5780,5780,5780,5780,0
20231214,152300,261381580,5780,5780,5780,5780,0
20231214,152200,261381580,5780,5780,5780,5780,0
20231214,152100,261381580,5780,5780,5780,5780,0
20231214,152000,261381580,5780,5780,5780,5780,0
20231214,151900,261381580,5780,5780,5780,5780,60
20231214,151800,261034780,5780,5790,5790,5780,151
20231214,151700,260161990,5780,5780,5780,5780,0
20231214,151600,260161990,5780,5780,5780,5780,20
20231214,151500,260046390,5770,5770,5770,5770,0
20231214,151400,260046390,5770,5770,5770,5770,0
20231214,151300,260046390,5770,5770,5770,5770,0
20231214,151200,260046390,5770,5770,5770,5770,76
20231214,151100,259607870,5770,5770,5770,5770,0
20231214,151000,259607870,5770,5770,5770,5770,0
20231214,150900,259607870,5770,5770,5770,5770,225
20231214,150800,258309620,5770,5770,5770,5770,485
20231214,150700,255511170,5770,5770,5770,5770,564
20231214,150600,252256890,5770,5770,5770,5770,0
20231214,150500,252256890,5770,5770,5770,5770,31
20231214,150400,252078020,5770,5770,5770,5770,271
20231214,150300,250514350,5770,5770,5770,5770,0
20231214,150200,250514350,5770,5770,5770,5770,10
20231214,150100,250456650,5780,5780,5780,5780,0
20231214,150000,250456650,5780,5780,5780,5780,0
20231214,145900,250456650,5780,5780,5780,5780,0
20231214,145800,250456650,5780,5780,5780,5780,0
20231214,145700,250456650,5780,5780,5780,5780,2
20231214,145600,250445090,5780,5770,5780,5770,83
20231214,145500,249965850,5770,5770,5770,5770,0
20231214,145400,249965850,5770,5760,5770,5760,16
20231214,145300,249873680,5770,5770,5770,5770,0
20231214,145200,249873680,5770,5770,5770,5770,500
20231214,145100,246988680,5770,5770,5770,5770,0
20231214,145000,246988680,5770,5770,5770,5770,9
20231214,144900,246936750,5770,5770,5770,5770,0
20231214,144800,246936750,5770,5770,5770,5770,1
20231214,144700,246930980,5760,5760,5760,5760,0
20231214,144600,246930980,5760,5760,5760,5760,0
20231214,144500,246930980,5760,5760,5760,5760,0
20231214,144400,246930980,5760,5760,5760,5760,0
20231214,144300,246930980,5760,5760,5760,5760,0
20231214,144200,246930980,5760,5760,5760,5760,0
20231214,144100,246930980,5760,5760,5760,5760,0
20231214,144000,246930980,5760,5760,5760,5760,23
20231214,143900,246798500,5760,5760,5760,5760,0
20231214,143800,246798500,5760,5760,5760,5760,1
20231214,143700,246792740,5760,5760,5760,5760,1
20231214,143600,246786980,5760,5760,5760,5760,0
20231214,143500,246786980,5760,5760,5760,5760,50
20231214,143400,246498980,5760,5760,5760,5760,0
20231214,143300,246498980,5760,5760,5760,5760,1
20231214,143200,246493220,5760,5760,5760,5760,0
20231214,143100,246493220,5760,5760,5760,5760,400
20231214,143000,244189220,5760,5760,5760,5760,0
20231214,142900,244189220,5760,5780,5780,5760,400
20231214,142800,241883960,5800,5800,5800,5800,0
20231214,142700,241883960,5800,5800,5800,5800,1
20231214,142600,241878160,5800,5800,5800,5800,0
20231214,142500,241878160,5800,5800,5800,5800,1
20231214,142400,241872360,5780,5780,5780,5780,0
20231214,142300,241872360,5780,5780,5780,5780,0
20231214,142200,241872360,5780,5780,5780,5780,0
20231214,142100,241872360,5780,5780,5780,5780,0
20231214,142000,241872360,5780,5780,5780,5780,0
20231214,141900,241872360,5780,5780,5780,5780,0
20231214,141800,241872360,5780,5780,5780,5780,0
20231214,141700,241872360,5780,5780,5780,5780,0
20231214,141600,241872360,5780,5780,5780,5780,0
20231214,141500,241872360,5780,5780,5780,5780,0
20231214,141400,241872360,5780,5780,5780,5780,0
20231214,141300,241872360,5780,5780,5780,5780,0
20231214,141200,241872360,5780,5780,5780,5780,0
20231214,141100,241872360,5780,5780,5780,5780,23
20231214,141000,241739420,5780,5780,5780,5780,30
20231214,140900,241566020,5780,5780,5780,5780,339
20231214,140800,239606600,5800,5800,5800,5800,0
20231214,140700,239606600,5800,5800,5800,5800,0
20231214,140600,239606600,5800,5800,5800,5800,0
20231214,140500,239606600,5800,5800,5800,5800,0
20231214,140400,239606600,5800,5800,5800,5800,5
20231214,140300,239577600,5780,5780,5780,5780,0
20231214,140200,239577600,5780,5780,5780,5780,0
20231214,140100,239577600,5780,5780,5780,5780,72
20231214,140000,239161440,5760,5760,5760,5760,0
20231214,135900,239161440,5760,5770,5770,5760,333
20231214,135800,237242860,5780,5780,5780,5780,0
20231214,135700,237242860,5780,5780,5780,5780,0
20231214,135600,237242860,5780,5780,5780,5780,100
20231214,135500,236664860,5770,5770,5770,5770,0
20231214,135400,236664860,5770,5770,5770,5770,710
20231214,135300,232568160,5780,5780,5780,5780,318
20231214,135200,230730120,5780,5780,5780,5780,0
20231214,135100,230730120,5780,5780,5780,5780,0
20231214,135000,230730120,5780,5780,5780,5780,0
20231214,134900,230730120,5780,5780,5780,5780,0
20231214,134800,230730120,5780,5780,5780,5780,0
20231214,134700,230730120,5780,5780,5780,5780,0
20231214,134600,230730120,5780,5780,5780,5780,0
20231214,134500,230730120,5780,5780,5780,5780,0
20231214,134400,230730120,5780,5780,5780,5780,0
20231214,134300,230730120,5780,5780,5780,5780,2
20231214,134200,230718560,5780,5780,5780,5780,0
20231214,134100,230718560,5780,5780,5780,5780,1
20231214,134000,230712780,5790,5790,5790,5790,20
20231214,133900,230596980,5800,5800,5800,5800,0
20231214,133800,230596980,5800,5800,5800,5800,0
20231214,133700,230596980,5800,5800,5800,5800,10
20231214,133600,230538980,5810,5810,5810,5810,0
20231214,133500,230538980,5810,5810,5810,5810,0
20231214,133400,230538980,5810,5800,5810,5800,4
20231214,133300,230515760,5780,5780,5780,5780,0
20231214,133200,230515760,5780,5780,5780,5780,0
20231214,133100,230515760,5780,5780,5780,5780,0
20231214,133000,230515760,5780,5780,5780,5780,0
20231214,132900,230515760,5780,5780,5780,5780,0
20231214,132800,230515760,5780,5790,5790,5780,10
20231214,132700,230457920,5810,5810,5810,5810,0
20231214,132600,230457920,5810,5810,5810,5810,2
20231214,132500,230446300,5810,5810,5810,5810,2
20231214,132400,230434680,5810,5810,5810,5810,49
20231214,132300,230149990,5890,5800,5890,5800,1005
20231214,132200,224258820,5800,5800,5800,5800,1
20231214,132100,224253020,5850,5850,5850,5850,0
20231214,132000,224253020,5850,5850,5850,5850,0
20231214,131900,224253020,5850,5850,5850,5850,0
20231214,131800,224253020,5850,5850,5850,5850,0
20231214,131700,224253020,5850,5850,5850,5850,7
20231214,131600,224212070,5850,5770,5850,5770,908
20231214,131500,218964490,5770,5770,5770,5770,5
20231214,131400,218935640,5770,5770,5770,5770,0
20231214,131300,218935640,5770,5770,5770,5770,0
20231214,131200,218935640,5770,5770,5770,5770,200
20231214,131100,217781640,5770,5770,5770,5770,0
20231214,131000,217781640,5770,5750,5770,5750,2
20231214,130900,217770120,5760,5760,5760,5760,2
20231214,130800,217758600,5760,5760,5760,5760,77
20231214,130700,217315080,5760,5760,5760,5760,0
20231214,130600,217315080,5760,5760,5760,5760,223
20231214,130500,216030600,5760,5760,5760,5760,0
20231214,130400,216030600,5760,5760,5760,5760,99
20231214,130300,215460360,5760,5740,5760,5740,2
20231214,130200,215448860,5750,5750,5750,5750,0
20231214,130100,215448860,5750,5750,5750,5750,0
20231214,130000,215448860,5750,5750,5750,5750,0
20231214,125900,215448860,5750,5750,5750,5750,0
20231214,125800,215448860,5750,5750,5750,5750,0
20231214,125700,215448860,5750,5750,5750,5750,0
20231214,125600,215448860,5750,5750,5750,5750,0
20231214,125500,215448860,5750,5750,5750,5750,0
20231214,125400,215448860,5750,5750,5750,5750,150
20231214,125300,214586360,5740,5740,5740,5740,200
20231214,125200,213438360,5730,5730,5730,5730,0
20231214,125100,213438360,5730,5730,5740,5730,185
20231214,125000,212377610,5730,5740,5740,5730,140
20231214,124900,211575110,5740,5740,5740,5740,400
20231214,124800,209279110,5750,5750,5750,5750,0
20231214,124700,209279110,5750,5750,5750,5750,4
20231214,124600,209256110,5750,5750,5750,5750,500
20231214,124500,206381110,5740,5740,5740,5740,1
20231214,124400,206375370,5740,5740,5740,5740,2
20231214,124300,206363890,5720,5750,5750,5720,52
20231214,124200,206064950,5750,5750,5750,5750,0
20231214,124100,206064950,5750,5750,5750,5750,9
20231214,124000,206013200,5750,5750,5750,5750,1
20231214,123900,206007450,5710,5710,5710,5710,0
20231214,123800,206007450,5710,5710,5710,5710,0
20231214,123700,206007450,5710,5710,5710,5710,0
20231214,123600,206007450,5710,5710,5710,5710,115
20231214,123500,205350800,5710,5750,5750,5710,612
20231214,123400,201856200,5750,5750,5750,5750,0
20231214,123300,201856200,5750,5750,5750,5750,100
20231214,123200,201281200,5750,5750,5750,5750,0
20231214,123100,201281200,5750,5730,5750,5730,13
20231214,123000,201206630,5720,5710,5740,5710,110
20231214,122900,200577330,5750,5750,5750,5750,0
20231214,122800,200577330,5750,5760,5760,5750,155
20231214,122700,199686030,5750,5750,5750,5750,0
20231214,122600,199686030,5750,5750,5750,5750,20
20231214,122500,199571030,5750,5770,5770,5500,13333
20231214,122400,123890740,5750,5750,5750,5750,0
20231214,122300,123890740,5750,5750,5750,5750,103
20231214,122200,123298490,5750,5750,5750,5750,0
20231214,122100,123298490,5750,5750,5750,5750,0
20231214,122000,123298490,5750,5760,5760,5750,487
20231214,121900,120498230,5750,5750,5750,5750,87
20231214,121800,119997980,5760,5750,5760,5750,106
20231214,121700,119388420,5770,5770,5770,5770,5
20231214,121600,119359570,5750,5750,5750,5750,0
20231214,121500,119359570,5750,5750,5750,5750,0
20231214,121400,119359570,5750,5750,5750,5750,0
20231214,121300,119359570,5750,5750,5750,5750,10
20231214,121200,119302070,5750,5750,5750,5750,0
20231214,121100,119302070,5750,5750,5750,5750,20
20231214,121000,119187070,5780,5780,5780,5780,0
20231214,120900,119187070,5780,5780,5780,5780,0
20231214,120800,119187070,5780,5780,5780,5780,0
20231214,120700,119187070,5780,5780,5780,5780,0
20231214,120600,119187070,5780,5780,5780,5780,2
20231214,120500,119175510,5780,5780,5780,5780,0
20231214,120400,119175510,5780,5780,5780,5780,0
20231214,120300,119175510,5780,5780,5780,5780,3
20231214,120200,119158170,5750,5750,5750,5750,587
20231214,120100,115782920,5750,5770,5770,5750,2011
20231214,120000,104199670,5770,5770,5770,5760,243
20231214,115900,102799770,5760,5770,5770,5760,683
20231214,115800,98865510,5770,5770,5770,5770,182
20231214,115700,97815370,5770,5770,5770,5770,0
20231214,115600,97815370,5770,5770,5770,5770,3
20231214,115500,97798060,5770,5780,5780,5770,1650
20231214,115400,88266530,5790,5790,5790,5790,0
20231214,115300,88266530,5790,5790,5790,5790,0
20231214,115200,88266530,5790,5790,5790,5790,0
20231214,115100,88266530,5790,5790,5790,5790,21
20231214,115000,88144940,5790,5800,5800,5790,512
20231214,114900,85180260,5790,5790,5790,5790,0
20231214,114800,85180260,5790,5790,5790,5790,0
20231214,114700,85180260,5790,5790,5790,5790,0
20231214,114600,85180260,5790,5790,5790,5790,0
20231214,114500,85180260,5790,5790,5790,5790,0
20231214,114400,85180260,5790,5790,5790,5790,2
20231214,114300,85168680,5790,5790,5790,5790,0
20231214,114200,85168680,5790,5790,5790,5790,0
20231214,114100,85168680,5790,5820,5820,5790,293
20231214,114000,83468760,5870,5870,5870,5870,9
20231214,113900,83415930,5870,5850,5870,5850,122
20231214,113800,82700230,5880,5880,5880,5880,0
20231214,113700,82700230,5880,5880,5880,5880,0
20231214,113600,82700230,5880,5880,5880,5880,0
20231214,113500,82700230,5880,5800,5880,5800,500
20231214,113400,79782580,5790,5790,5790,5790,0
20231214,113300,79782580,5790,5790,5790,5790,0
20231214,113200,79782580,5790,5790,5790,5790,0
20231214,113100,79782580,5790,5790,5790,5790,0
20231214,113000,79782580,5790,5790,5790,5790,0
20231214,112900,79782580,5790,5790,5790,5790,597
20231214,112800,76325950,5790,5790,5790,5790,0
20231214,112700,76325950,5790,5790,5790,5790,0
20231214,112600,76325950,5790,5790,5790,5790,0
20231214,112500,76325950,5790,5790,5790,5790,0
20231214,112400,76325950,5790,5790,5790,5790,0
20231214,112300,76325950,5790,5790,5790,5790,0
20231214,112200,76325950,5790,5790,5790,5790,67
20231214,112100,75938020,5810,5810,5810,5810,0
20231214,112000,75938020,5810,5810,5810,5810,1
20231214,111900,75932210,5800,5800,5800,5800,0
20231214,111800,75932210,5800,5800,5800,5800,987
20231214,111700,70207610,5820,5820,5820,5820,0
20231214,111600,70207610,5820,5820,5820,5820,0
20231214,111500,70207610,5820,5820,5820,5820,0
20231214,111400,70207610,5820,5820,5820,5820,1
20231214,111300,70201790,5810,5810,5810,5810,0
20231214,111200,70201790,5810,5810,5810,5810,100
20231214,111100,69620790,5810,5810,5810,5810,90
20231214,111000,69097890,5810,5810,5810,5810,0
20231214,110900,69097890,5810,5810,5810,5810,64
20231214,110800,68726050,5820,5820,5820,5820,0
20231214,110700,68726050,5820,5820,5820,5820,1
20231214,110600,68720230,5820,5820,5820,5820,2
20231214,110500,68708590,5850,5820,5850,5820,227
20231214,110400,67387420,5820,5820,5820,5820,74
20231214,110300,66956740,5820,5820,5820,5820,20
20231214,110200,66840340,5820,5820,5820,5820,0
20231214,110100,66840340,5820,5820,5820,5820,0
20231214,110000,66840340,5820,5820,5820,5820,0
20231214,105900,66840340,5820,5820,5820,5820,0
20231214,105800,66840340,5820,5820,5820,5820,0
20231214,105700,66840340,5820,5820,5820,5820,0
20231214,105600,66840340,5820,5820,5820,5820,0
20231214,105500,66840340,5820,5820,5820,5820,0
20231214,105400,66840340,5820,5820,5820,5820,212
20231214,105300,65606500,5820,5820,5820,5820,0
20231214,105200,65606500,5820,5820,5820,5820,93
20231214,105100,65065240,5820,5820,5820,5820,0
20231214,105000,65065240,5820,5820,5820,5820,0
20231214,104900,65065240,5820,5820,5820,5820,0
20231214,104800,65065240,5820,5820,5820,5820,0
20231214,104700,65065240,5820,5820,5820,5820,0
20231214,104600,65065240,5820,5820,5820,5820,0
20231214,104500,65065240,5820,5820,5820,5820,0
20231214,104400,65065240,5820,5820,5820,5820,1
20231214,104300,65059420,5820,5820,5820,5820,0
20231214,104200,65059420,5820,5820,5820,5820,0
20231214,104100,65059420,5820,5820,5820,5820,0
20231214,104000,65059420,5820,5820,5820,5820,0
20231214,103900,65059420,5820,5820,5820,5820,0
20231214,103800,65059420,5820,5820,5820,5820,0
20231214,103700,65059420,5820,5820,5820,5820,0
20231214,103600,65059420,5820,5850,5850,5820,358
20231214,103500,62968710,5830,5830,5830,5830,0
20231214,103400,62968710,5830,5830,5830,5830,0
20231214,103300,62968710,5830,5830,5830,5830,0
20231214,103200,62968710,5830,5830,5830,5830,0
20231214,103100,62968710,5830,5830,5830,5830,0
20231214,103000,62968710,5830,5800,5830,5800,101
20231214,102900,62382880,5820,5820,5820,5820,0
20231214,102800,62382880,5820,5820,5820,5820,200
20231214,102700,61218880,5800,5800,5800,5800,0
20231214,102600,61218880,5800,5800,5800,5800,60
20231214,102500,60870880,5800,5800,5800,5800,0
20231214,102400,60870880,5800,5800,5800,5800,0
20231214,102300,60870880,5800,5820,5820,5800,313
20231214,102200,59055280,5800,5810,5810,5800,187
20231214,102100,57969810,5800,5810,5820,5800,669
20231214,102000,54086240,5790,5790,5790,5790,0
20231214,101900,54086240,5790,5790,5790,5790,0
20231214,101800,54086240,5790,5790,5790,5790,0
20231214,101700,54086240,5790,5810,5810,5790,26
20231214,101600,53935460,5810,5810,5810,5810,500
20231214,101500,51030460,5810,5810,5810,5810,3
20231214,101400,51013030,5790,5790,5790,5790,0
20231214,101300,51013030,5790,5810,5810,5790,745
20231214,101200,46687400,5810,5810,5810,5810,157
20231214,101100,45775230,5820,5820,5820,5820,160
20231214,101000,44844030,5820,5820,5820,5820,174
20231214,100900,43831350,5830,5850,5850,5830,64
20231214,100800,43457630,5830,5830,5830,5830,0
20231214,100700,43457630,5830,5840,5840,5830,214
20231214,100600,42209500,5840,5840,5840,5840,0
20231214,100500,42209500,5840,5840,5840,5830,381
20231214,100400,39984860,5850,5850,5850,5850,1
20231214,100300,39979010,5850,5860,5860,5850,317
20231214,100200,38123600,5860,5860,5860,5860,1
20231214,100100,38117740,5900,5900,5900,5900,70
20231214,100000,37704740,5900,5860,5900,5860,32
20231214,095900,37516020,5860,5900,5900,5860,6
20231214,095800,37480780,5900,5880,5900,5880,296
20231214,095700,35738240,5880,5880,5880,5880,0
20231214,095600,35738240,5880,5880,5880,5880,0
20231214,095500,35738240,5880,5880,5880,5880,0
20231214,095400,35738240,5880,5880,5880,5880,0
20231214,095300,35738240,5880,5880,5880,5880,9
20231214,095200,35685320,5880,5880,5880,5880,0
20231214,095100,35685320,5880,5880,5880,5880,0
20231214,095000,35685320,5880,5880,5880,5880,0
20231214,094900,35685320,5880,5880,5880,5880,0
20231214,094800,35685320,5880,5880,5880,5880,5
20231214,094700,35655920,5880,5880,5880,5880,10
20231214,094600,35597120,5880,5880,5880,5880,125
20231214,094500,34862120,5840,5840,5840,5840,0
20231214,094400,34862120,5840,5850,5850,5840,400
20231214,094300,32523010,5890,5890,5890,5890,0
20231214,094200,32523010,5890,5890,5890,5890,20
20231214,094100,32405210,5890,5890,5890,5890,0
20231214,094000,32405210,5890,5890,5890,5890,0
20231214,093900,32405210,5890,5890,5890,5890,0
20231214,093800,32405210,5890,5890,5890,5890,11
20231214,093700,32340420,5890,5890,5890,5890,8
20231214,093600,32293300,5890,5890,5890,5890,1
20231214,093500,32287410,5850,5850,5850,5850,120
20231214,093400,31585410,5850,5850,5850,5850,60
20231214,093300,31234410,5850,5850,5850,5850,400
20231214,093200,28894410,5860,5860,5860,5860,200
20231214,093100,27722410,5860,5860,5860,5860,0
20231214,093000,27722410,5860,5860,5860,5860,350
20231214,092900,25671410,5890,5890,5890,5890,19
20231214,092800,25559500,5890,5890,5890,5890,5
20231214,092700,25530050,5900,5890,5900,5890,106
20231214,092600,24905700,5860,5860,5860,5860,0
20231214,092500,24905700,5860,5860,5860,5860,0
20231214,092400,24905700,5860,5860,5860,5860,153
20231214,092300,24009120,5870,5860,5870,5860,201
20231214,092200,22829260,5870,5870,5870,5870,5
20231214,092100,22799910,5880,5880,5880,5880,200
20231214,092000,21623910,5870,5860,5870,5860,713
20231214,091900,17444000,5870,5870,5870,5870,0
20231214,091800,17444000,5870,5870,5870,5870,8
20231214,091700,17397040,5870,5870,5870,5870,0
20231214,091600,17397040,5870,5880,5880,5870,50
20231214,091500,17103050,5880,5880,5880,5880,420
20231214,091400,14633450,5880,5880,5880,5880,20
20231214,091300,14515850,5880,5880,5880,5880,26
20231214,091200,14362970,5900,5880,5900,5880,60
20231214,091100,14010150,5900,5900,5900,5900,0
20231214,091000,14010150,5900,5900,5900,5900,85
20231214,090900,13508650,5900,5880,5900,5880,131
20231214,090800,12736350,5880,5890,5890,5880,105
20231214,090700,12118400,5930,5930,5930,5930,0
20231214,090600,12118400,5930,5940,5940,5930,5
20231214,090500,12088740,5890,5890,5890,5890,179
20231214,090400,11034430,5900,5900,5900,5890,205
20231214,090300,9825030,5950,5940,5950,5940,260
20231214,090200,8278640,5950,5900,5960,5900,315
20231214,090100,6409620,5900,5890,5900,5890,668
20231214,090000,2469600,5880,5880,5880,5880,420