stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192700,7468799540,6660,6660,6660,6660,9133
20231219,192600,7468799540,6660,6660,6660,6660,0
20231219,192500,7468799540,6660,6660,6660,6660,0
20231219,192400,7468799540,6660,6660,6660,6660,0
20231219,192300,7468799540,6660,6660,6660,6660,0
20231219,192200,7468799540,6660,6660,6660,6660,0
20231219,192100,7468799540,6660,6660,6660,6660,0
20231219,192000,7468799540,6660,6660,6660,6660,0
20231219,191900,7468799540,6660,6660,6660,6660,0
20231219,191800,7468799540,6660,6660,6660,6660,0
20231219,191700,7468799540,6660,6660,6660,6660,0
20231219,191600,7468799540,6660,6660,6660,6660,0
20231219,191500,7468799540,6660,6660,6660,6660,0
20231219,191400,7468799540,6660,6660,6660,6660,0
20231219,191300,7468799540,6660,6660,6660,6660,0
20231219,191200,7468799540,6660,6660,6660,6660,0
20231219,191100,7468799540,6660,6660,6660,6660,0
20231219,191000,7468799540,6660,6660,6660,6660,0
20231219,190900,7468799540,6660,6660,6660,6660,0
20231219,190800,7468799540,6660,6660,6660,6660,0
20231219,190700,7468799540,6660,6660,6660,6660,0
20231219,190600,7468799540,6660,6660,6660,6660,0
20231219,190500,7468799540,6660,6660,6660,6660,0
20231219,190400,7468799540,6660,6660,6660,6660,0
20231219,190300,7468799540,6660,6660,6660,6660,0
20231219,190200,7468799540,6660,6660,6660,6660,0
20231219,190100,7468799540,6660,6660,6660,6660,0
20231219,190000,7468799540,6660,6660,6660,6660,0
20231219,185900,7468799540,6660,6660,6660,6660,0
20231219,185800,7468799540,6660,6660,6660,6660,0
20231219,185700,7468799540,6660,6660,6660,6660,9133
20231219,185600,7468799540,6660,6660,6660,6660,0
20231219,185500,7468799540,6660,6660,6660,6660,0
20231219,185400,7468799540,6660,6660,6660,6660,0
20231219,185300,7468799540,6660,6660,6660,6660,0
20231219,185200,7468799540,6660,6660,6660,6660,0
20231219,185100,7468799540,6660,6660,6660,6660,0
20231219,185000,7468799540,6660,6660,6660,6660,0
20231219,184900,7468799540,6660,6660,6660,6660,0
20231219,184800,7468799540,6660,6660,6660,6660,0
20231219,184700,7468799540,6660,6660,6660,6660,0
20231219,184600,7468799540,6660,6660,6660,6660,0
20231219,184500,7468799540,6660,6660,6660,6660,0
20231219,184400,7468799540,6660,6660,6660,6660,0
20231219,184300,7468799540,6660,6660,6660,6660,0
20231219,184200,7468799540,6660,6660,6660,6660,0
20231219,184100,7468799540,6660,6660,6660,6660,0
20231219,184000,7468799540,6660,6660,6660,6660,0
20231219,183900,7468799540,6660,6660,6660,6660,0
20231219,183800,7468799540,6660,6660,6660,6660,0
20231219,183700,7468799540,6660,6660,6660,6660,0
20231219,183600,7468799540,6660,6660,6660,6660,0
20231219,183500,7468799540,6660,6660,6660,6660,0
20231219,183400,7468799540,6660,6660,6660,6660,0
20231219,183300,7468799540,6660,6660,6660,6660,0
20231219,183200,7468799540,6660,6660,6660,6660,0
20231219,183100,7468799540,6660,6660,6660,6660,0
20231219,183000,7468799540,6660,6660,6660,6660,0
20231219,182900,7468799540,6660,6660,6660,6660,0
20231219,182800,7468799540,6660,6660,6660,6660,0
20231219,182700,7468799540,6660,6660,6660,6660,9133
20231219,182600,7468799540,6660,6660,6660,6660,0
20231219,182500,7468799540,6660,6660,6660,6660,0
20231219,182400,7468799540,6660,6660,6660,6660,0
20231219,182300,7468799540,6660,6660,6660,6660,0
20231219,182200,7468799540,6660,6660,6660,6660,0
20231219,182100,7468799540,6660,6660,6660,6660,0
20231219,182000,7468799540,6660,6660,6660,6660,0
20231219,181900,7468799540,6660,6660,6660,6660,0
20231219,181800,7468799540,6660,6660,6660,6660,0
20231219,181700,7468799540,6660,6660,6660,6660,0
20231219,181600,7468799540,6660,6660,6660,6660,0
20231219,181500,7468799540,6660,6660,6660,6660,0
20231219,181400,7468799540,6660,6660,6660,6660,0
20231219,181300,7468799540,6660,6660,6660,6660,0
20231219,181200,7468799540,6660,6660,6660,6660,0
20231219,181100,7468799540,6660,6660,6660,6660,0
20231219,181000,7468799540,6660,6660,6660,6660,0
20231219,180900,7468799540,6660,6660,6660,6660,0
20231219,180800,7468799540,6660,6660,6660,6660,0
20231219,180700,7468799540,6660,6660,6660,6660,0
20231219,180600,7468799540,6660,6660,6660,6660,0
20231219,180500,7468799540,6660,6660,6660,6660,0
20231219,180400,7468799540,6660,6660,6660,6660,0
20231219,180300,7468799540,6660,6660,6660,6660,0
20231219,180200,7468799540,6660,6660,6660,6660,0
20231219,180100,7468799540,6660,6660,6660,6660,0
20231219,180000,7468799540,6660,6660,6660,6660,0
20231219,175900,7468799540,6660,6660,6660,6660,0
20231219,175800,7468799540,6660,6660,6660,6660,0
20231219,175700,7468799540,6660,6660,6660,6660,9133
20231219,175600,7468799540,6660,6660,6660,6660,0
20231219,175500,7468799540,6660,6660,6660,6660,0
20231219,175400,7468799540,6660,6660,6660,6660,0
20231219,175300,7468799540,6660,6660,6660,6660,0
20231219,175200,7468799540,6660,6660,6660,6660,0
20231219,175100,7468799540,6660,6660,6660,6660,0
20231219,175000,7468799540,6660,6660,6660,6660,0
20231219,174900,7468799540,6660,6660,6660,6660,0
20231219,174800,7468799540,6660,6660,6660,6660,0
20231219,174700,7468799540,6660,6660,6660,6660,0
20231219,174600,7468799540,6660,6660,6660,6660,0
20231219,174500,7468799540,6660,6660,6660,6660,0
20231219,174400,7468799540,6660,6660,6660,6660,0
20231219,174300,7468799540,6660,6660,6660,6660,0
20231219,174200,7468799540,6660,6660,6660,6660,0
20231219,174100,7468799540,6660,6660,6660,6660,0
20231219,174000,7468799540,6660,6660,6660,6660,0
20231219,173900,7468799540,6660,6660,6660,6660,0
20231219,173800,7468799540,6660,6660,6660,6660,0
20231219,173700,7468799540,6660,6660,6660,6660,0
20231219,173600,7468799540,6660,6660,6660,6660,0
20231219,173500,7468799540,6660,6660,6660,6660,0
20231219,173400,7468799540,6660,6660,6660,6660,0
20231219,173300,7468799540,6660,6660,6660,6660,0
20231219,173200,7468799540,6660,6660,6660,6660,0
20231219,173100,7468799540,6660,6660,6660,6660,0
20231219,173000,7468799540,6660,6660,6660,6660,0
20231219,172900,7468799540,6660,6660,6660,6660,0
20231219,172800,7468799540,6660,6660,6660,6660,0
20231219,172700,7468799540,6660,6660,6660,6660,9133
20231219,172600,7468799540,6660,6660,6660,6660,0
20231219,172500,7468799540,6660,6660,6660,6660,0
20231219,172400,7468799540,6660,6660,6660,6660,0
20231219,172300,7468799540,6660,6660,6660,6660,0
20231219,172200,7468799540,6660,6660,6660,6660,0
20231219,172100,7468799540,6660,6660,6660,6660,0
20231219,172000,7468799540,6660,6660,6660,6660,0
20231219,171900,7468799540,6660,6660,6660,6660,0
20231219,171800,7468799540,6660,6660,6660,6660,0
20231219,171700,7468799540,6660,6660,6660,6660,0
20231219,171600,7468799540,6660,6660,6660,6660,0
20231219,171500,7468799540,6660,6660,6660,6660,0
20231219,171400,7468799540,6660,6660,6660,6660,0
20231219,171300,7468799540,6660,6660,6660,6660,0
20231219,171200,7468799540,6660,6660,6660,6660,0
20231219,171100,7468799540,6660,6660,6660,6660,0
20231219,171000,7468799540,6660,6660,6660,6660,0
20231219,170900,7468799540,6660,6660,6660,6660,0
20231219,170800,7468799540,6660,6660,6660,6660,0
20231219,170700,7468799540,6660,6660,6660,6660,0
20231219,170600,7468799540,6660,6660,6660,6660,0
20231219,170500,7468799540,6660,6660,6660,6660,0
20231219,170400,7468799540,6660,6660,6660,6660,0
20231219,170300,7468799540,6660,6660,6660,6660,0
20231219,170200,7468799540,6660,6660,6660,6660,0
20231219,170100,7468799540,6660,6660,6660,6660,0
20231219,170000,7468799540,6660,6660,6660,6660,0
20231219,165900,7468799540,6660,6660,6660,6660,0
20231219,165800,7468799540,6660,6660,6660,6660,0
20231219,165700,7468799540,6660,6660,6660,6660,9133
20231219,165600,7468799540,6660,6660,6660,6660,0
20231219,165500,7468799540,6660,6660,6660,6660,0
20231219,165400,7468799540,6660,6660,6660,6660,0
20231219,165300,7468799540,6660,6660,6660,6660,0
20231219,165200,7468799540,6660,6660,6660,6660,0
20231219,165100,7468799540,6660,6660,6660,6660,0
20231219,165000,7468799540,6660,6660,6660,6660,0
20231219,164900,7468799540,6660,6660,6660,6660,0
20231219,164800,7468799540,6660,6660,6660,6660,0
20231219,164700,7468799540,6660,6660,6660,6660,0
20231219,164600,7468799540,6660,6660,6660,6660,0
20231219,164500,7468799540,6660,6660,6660,6660,0
20231219,164400,7468799540,6660,6660,6660,6660,0
20231219,164300,7468799540,6660,6660,6660,6660,0
20231219,164200,7468799540,6660,6660,6660,6660,0
20231219,164100,7468799540,6660,6660,6660,6660,0
20231219,164000,7468799540,6660,6660,6660,6660,0
20231219,163900,7468799540,6660,6660,6660,6660,0
20231219,163800,7468799540,6660,6660,6660,6660,0
20231219,163700,7468799540,6660,6660,6660,6660,0
20231219,163600,7468799540,6660,6660,6660,6660,0
20231219,163500,7468799540,6660,6660,6660,6660,0
20231219,163400,7468799540,6660,6660,6660,6660,0
20231219,163300,7468799540,6660,6660,6660,6660,0
20231219,163200,7468799540,6660,6660,6660,6660,0
20231219,163100,7468799540,6660,6660,6660,6660,0
20231219,163000,7468799540,6660,6660,6660,6660,0
20231219,162900,7468799540,6660,6660,6660,6660,0
20231219,162800,7468799540,6660,6660,6660,6660,0
20231219,162700,7468799540,6660,6660,6660,6660,9133
20231219,162600,7468799540,6660,6660,6660,6660,0
20231219,162500,7468799540,6660,6660,6660,6660,0
20231219,162400,7468799540,6660,6660,6660,6660,0
20231219,162300,7468799540,6660,6660,6660,6660,0
20231219,162200,7468799540,6660,6660,6660,6660,0
20231219,162100,7468799540,6660,6660,6660,6660,0
20231219,162000,7468799540,6660,6660,6660,6660,0
20231219,161900,7468799540,6660,6660,6660,6660,0
20231219,161800,7468799540,6660,6660,6660,6660,0
20231219,161700,7468799540,6660,6660,6660,6660,0
20231219,161600,7468799540,6660,6660,6660,6660,0
20231219,161500,7468799540,6660,6660,6660,6660,0
20231219,161400,7468799540,6660,6660,6660,6660,0
20231219,161300,7468799540,6660,6660,6660,6660,0
20231219,161200,7468799540,6660,6660,6660,6660,0
20231219,161100,7468799540,6660,6660,6660,6660,0
20231219,161000,7468799540,6660,6660,6660,6660,0
20231219,160900,7468799540,6660,6660,6660,6660,0
20231219,160800,7468799540,6660,6660,6660,6660,0
20231219,160700,7468799540,6660,6660,6660,6660,0
20231219,160600,7468799540,6660,6660,6660,6660,0
20231219,160500,7468799540,6660,6660,6660,6660,0
20231219,160400,7468799540,6660,6660,6660,6660,0
20231219,160300,7468799540,6660,6660,6660,6660,0
20231219,160200,7468799540,6660,6660,6660,6660,0
20231219,160100,7468799540,6660,6660,6660,6660,0
20231219,160000,7468799540,6660,6660,6660,6660,0
20231219,155900,7468799540,6660,6660,6660,6660,0
20231219,155800,7468799540,6660,6660,6660,6660,0
20231219,155700,7468799540,6660,6660,6660,6660,9133
20231219,155600,7468799540,6660,6660,6660,6660,0
20231219,155500,7468799540,6660,6660,6660,6660,0
20231219,155400,7468799540,6660,6660,6660,6660,0
20231219,155300,7468799540,6660,6660,6660,6660,0
20231219,155200,7468799540,6660,6660,6660,6660,0
20231219,155100,7468799540,6660,6660,6660,6660,0
20231219,155000,7468799540,6660,6660,6660,6660,0
20231219,154900,7468799540,6660,6660,6660,6660,0
20231219,154800,7468799540,6660,6660,6660,6660,0
20231219,154700,7468799540,6660,6660,6660,6660,0
20231219,154600,7468799540,6660,6660,6660,6660,0
20231219,154500,7468799540,6660,6660,6660,6660,0
20231219,154400,7468799540,6660,6660,6660,6660,0
20231219,154300,7468799540,6660,6660,6660,6660,0
20231219,154200,7468799540,6660,6660,6660,6660,0
20231219,154100,7468799540,6660,6660,6660,6660,0
20231219,154000,7468799540,6660,6660,6660,6660,0
20231219,153900,7468799540,6660,6660,6660,6660,0
20231219,153800,7468799540,6660,6660,6660,6660,0
20231219,153700,7468799540,6660,6660,6660,6660,0
20231219,153600,7468799540,6660,6660,6660,6660,0
20231219,153500,7468799540,6660,6660,6660,6660,0
20231219,153400,7468799540,6660,6660,6660,6660,0
20231219,153300,7468799540,6660,6660,6660,6660,0
20231219,153200,7468799540,6660,6660,6660,6660,0
20231219,153100,7468799540,6660,6660,6660,6660,0
20231219,153000,7468799540,6660,6660,6660,6660,9133
20231219,152900,7407973760,6640,6640,6640,6640,0
20231219,152800,7407973760,6640,6640,6640,6640,0
20231219,152700,7407973760,6640,6640,6640,6640,0
20231219,152600,7407973760,6640,6640,6640,6640,0
20231219,152500,7407973760,6640,6640,6640,6640,0
20231219,152400,7407973760,6640,6640,6640,6640,0
20231219,152300,7407973760,6640,6640,6640,6640,0
20231219,152200,7407973760,6640,6640,6640,6640,0
20231219,152100,7407973760,6640,6640,6640,6640,0
20231219,152000,7407973760,6640,6640,6640,6640,0
20231219,151900,7407973760,6640,6640,6650,6630,2688
20231219,151800,7390139660,6650,6640,6650,6640,1288
20231219,151700,7381585220,6640,6640,6640,6640,982
20231219,151600,7375064740,6640,6650,6660,6640,901
20231219,151500,7369079820,6660,6630,6670,6630,7655
20231219,151400,7318141080,6630,6630,6640,6620,5438
20231219,151300,7282072590,6630,6620,6630,6620,185
20231219,151200,7280847730,6630,6620,6630,6620,424
20231219,151100,7278038610,6630,6630,6630,6620,539
20231219,151000,7274465660,6630,6630,6640,6620,1171
20231219,150900,7266701920,6640,6630,6640,6620,1930
20231219,150800,7253904130,6640,6640,6640,6620,3703
20231219,150700,7229328820,6630,6600,6630,6600,11126
20231219,150600,7155756460,6590,6590,6590,6590,780
20231219,150500,7150616260,6590,6600,6600,6590,309
20231219,150400,7148579680,6590,6590,6590,6590,749
20231219,150300,7143643770,6600,6600,6600,6600,232
20231219,150200,7142112570,6600,6610,6610,6600,805
20231219,150100,7136799560,6610,6600,6610,6600,75
20231219,150000,7136304310,6600,6600,6610,6600,313
20231219,145900,7134238500,6600,6600,6610,6600,1317
20231219,145800,7125546290,6600,6610,6610,6600,622
20231219,145700,7121441070,6590,6610,6610,6590,461
20231219,145600,7118401460,6600,6610,6610,6600,1002
20231219,145500,7111788030,6610,6600,6610,6600,175
20231219,145400,7110632990,6600,6600,6600,6600,2306
20231219,145300,7095413390,6600,6600,6600,6600,5
20231219,145200,7095380390,6600,6590,6600,6590,7
20231219,145100,7095334240,6600,6600,6600,6590,104
20231219,145000,7094648840,6600,6590,6600,6590,104
20231219,144900,7093962940,6580,6580,6600,6580,304
20231219,144800,7091962520,6580,6600,6600,6580,346
20231219,144700,7089685510,6580,6590,6600,6580,1922
20231219,144600,7077034060,6580,6590,6590,6570,6361
20231219,144500,7035175590,6590,6600,6600,6590,60
20231219,144400,7034780090,6590,6590,6590,6590,1
20231219,144300,7034773500,6590,6590,6590,6590,279
20231219,144200,7032934890,6580,6600,6600,6580,1157
20231219,144100,7025313040,6600,6600,6600,6590,81
20231219,144000,7024778940,6590,6590,6600,6590,14
20231219,143900,7024686570,6590,6590,6590,6590,1
20231219,143800,7024679980,6590,6580,6600,6580,3518
20231219,143700,7001507680,6570,6580,6580,6570,252
20231219,143600,6999852020,6560,6570,6570,6560,164
20231219,143500,6998774620,6570,6580,6580,6560,112
20231219,143400,6998039080,6570,6570,6570,6570,308
20231219,143300,6996015520,6570,6580,6580,6570,1925
20231219,143200,6983349090,6580,6580,6580,6580,53
20231219,143100,6983000350,6570,6570,6580,6570,1826
20231219,143000,6971002530,6580,6570,6580,6570,569
20231219,142900,6967260980,6570,6580,6580,6570,279
20231219,142800,6965425420,6570,6570,6570,6570,365
20231219,142700,6963027370,6570,6560,6570,6560,1049
20231219,142600,6956145920,6560,6570,6580,6560,1795
20231219,142500,6944351780,6580,6570,6580,6570,413
20231219,142400,6941638360,6580,6570,6580,6570,969
20231219,142300,6935265750,6580,6580,6580,6580,103
20231219,142200,6934588010,6580,6580,6580,6580,256
20231219,142100,6932903530,6580,6590,6590,6580,771
20231219,142000,6927827940,6590,6600,6600,6590,416
20231219,141900,6925084500,6590,6570,6590,6570,1822
20231219,141800,6913079550,6570,6580,6580,6570,455
20231219,141700,6910086490,6580,6580,6580,6580,100
20231219,141600,6909428490,6580,6580,6580,6570,1179
20231219,141500,6901673530,6580,6580,6580,6580,2844
20231219,141400,6882960010,6580,6580,6580,6580,1607
20231219,141300,6872385950,6580,6580,6580,6580,401
20231219,141200,6869747370,6590,6580,6590,6580,775
20231219,141100,6864643120,6590,6590,6590,6580,507
20231219,141000,6861303890,6580,6590,6590,6580,1823
20231219,140900,6849308450,6590,6580,6590,6580,949
20231219,140800,6843062910,6590,6590,6590,6590,302
20231219,140700,6841072730,6590,6590,6590,6590,5647
20231219,140600,6803859000,6590,6600,6600,6590,1286
20231219,140500,6795381250,6600,6600,6600,6600,641
20231219,140400,6791150650,6600,6600,6600,6600,201
20231219,140300,6789824050,6600,6600,6600,6600,76
20231219,140200,6789322450,6610,6610,6610,6610,45
20231219,140100,6789025000,6600,6600,6600,6600,431
20231219,140000,6786180400,6600,6600,6600,6590,588
20231219,135900,6782299640,6600,6600,6600,6600,651
20231219,135800,6778003040,6600,6600,6600,6600,305
20231219,135700,6775990040,6600,6600,6600,6600,72
20231219,135600,6775514840,6600,6600,6600,6600,304
20231219,135500,6773508440,6610,6610,6610,6600,209
20231219,135400,6772128860,6610,6600,6610,6600,1007
20231219,135300,6765482640,6600,6600,6600,6600,0
20231219,135200,6765482640,6600,6600,6600,6600,623
20231219,135100,6761370840,6600,6600,6600,6600,145
20231219,135000,6760413840,6600,6610,6610,6600,248
20231219,134900,6758776580,6600,6600,6610,6600,101
20231219,134800,6758109920,6600,6610,6610,6600,136
20231219,134700,6757212300,6610,6610,6610,6610,6
20231219,134600,6757172640,6610,6590,6610,6590,161
20231219,134500,6756111440,6610,6610,6610,6610,10
20231219,134400,6756045340,6590,6600,6600,6590,1400
20231219,134300,6746811130,6600,6600,6610,6600,207
20231219,134200,6745444920,6600,6600,6600,6600,0
20231219,134100,6745444920,6600,6600,6600,6600,116
20231219,134000,6744679320,6600,6600,6600,6600,543
20231219,133900,6741095520,6600,6600,6600,6600,1009
20231219,133800,6734436120,6600,6600,6600,6600,12
20231219,133700,6734356920,6590,6590,6600,6590,777
20231219,133600,6729236480,6590,6590,6590,6590,224
20231219,133500,6727760320,6590,6590,6590,6590,24
20231219,133400,6727602160,6590,6590,6590,6590,1312
20231219,133300,6718956080,6590,6590,6590,6590,100
20231219,133200,6718297080,6580,6590,6590,6580,902
20231219,133100,6712358800,6590,6590,6590,6590,0
20231219,133000,6712358800,6590,6590,6590,6590,100
20231219,132900,6711699800,6600,6580,6600,6580,209
20231219,132800,6710322580,6580,6600,6600,6580,1943
20231219,132700,6697537510,6600,6600,6600,6580,819
20231219,132600,6692140000,6600,6600,6600,6600,41
20231219,132500,6691869400,6610,6610,6610,6610,0
20231219,132400,6691869400,6610,6610,6610,6610,1
20231219,132300,6691862790,6610,6600,6610,6600,211
20231219,132200,6690468090,6600,6600,6600,6600,1595
20231219,132100,6679941090,6580,6580,6580,6580,0
20231219,132000,6679941090,6580,6590,6590,6580,466
20231219,131900,6676874210,6580,6580,6580,6580,134
20231219,131800,6675992490,6580,6590,6590,6580,2442
20231219,131700,6659921420,6590,6590,6590,6590,279
20231219,131600,6658082810,6590,6590,6590,6580,604
20231219,131500,6654104940,6590,6590,6590,6580,152
20231219,131400,6653103270,6590,6590,6590,6590,183
20231219,131300,6651897300,6590,6590,6590,6590,401
20231219,131200,6649254710,6590,6580,6590,6580,1324
20231219,131100,6640529690,6580,6570,6590,6570,1644
20231219,131000,6629709030,6560,6590,6590,6560,3160
20231219,130900,6608930190,6590,6590,6600,6590,320
20231219,130800,6606820380,6590,6590,6600,6580,2353
20231219,130700,6591310880,6600,6600,6600,6600,1076
20231219,130600,6584209280,6610,6610,6610,6610,10
20231219,130500,6584143180,6600,6600,6600,6600,0
20231219,130400,6584143180,6600,6610,6610,6600,311
20231219,130300,6582088570,6610,6600,6610,6600,450
20231219,130200,6579118130,6600,6600,6600,6590,2319
20231219,130100,6563818210,6600,6610,6610,6600,2097
20231219,130000,6549977940,6610,6610,6610,6610,986
20231219,125900,6543460480,6610,6610,6610,6600,2624
20231219,125800,6526120890,6620,6620,6620,6610,188
20231219,125700,6524878140,6620,6600,6620,6600,491
20231219,125600,6521632690,6600,6620,6620,6600,1457
20231219,125500,6512007110,6610,6610,6620,6610,69
20231219,125400,6511550980,6620,6620,6620,6620,1240
20231219,125300,6503342180,6620,6620,6620,6620,0
20231219,125200,6503342180,6620,6620,6620,6620,1310
20231219,125100,6494669980,6620,6620,6620,6620,91
20231219,125000,6494067560,6620,6620,6630,6620,941
20231219,124900,6487837340,6620,6620,6620,6620,382
20231219,124800,6485308500,6610,6610,6610,6610,0
20231219,124700,6485308500,6610,6620,6620,6610,113
20231219,124600,6484561060,6620,6620,6620,6610,2097
20231219,124500,6470679100,6630,6630,6630,6630,1
20231219,124400,6470672470,6630,6640,6640,6630,23
20231219,124300,6470519970,6630,6620,6630,6620,398
20231219,124200,6467881800,6620,6620,6620,6620,768
20231219,124100,6462797640,6620,6620,6620,6620,13
20231219,124000,6462711580,6620,6620,6620,6620,50
20231219,123900,6462380580,6620,6620,6620,6620,1
20231219,123800,6462373960,6610,6630,6630,6610,92
20231219,123700,6461764840,6620,6630,6630,6620,623
20231219,123600,6457637460,6630,6630,6630,6630,105
20231219,123500,6456941310,6620,6620,6620,6620,959
20231219,123400,6450592730,6620,6610,6620,6610,403
20231219,123300,6447928750,6610,6610,6610,6610,174
20231219,123200,6446778610,6610,6620,6620,6610,633
20231219,123100,6442589760,6620,6610,6620,6610,1794
20231219,123000,6430730420,6610,6600,6610,6600,232
20231219,122900,6429198700,6610,6600,6610,6600,179
20231219,122800,6428016620,6610,6610,6610,6600,300
20231219,122700,6426033680,6610,6600,6610,6600,1014
20231219,122600,6419341260,6600,6590,6600,6590,298
20231219,122500,6417377110,6590,6600,6600,6590,1849
20231219,122400,6405184830,6600,6610,6610,6600,1236
20231219,122300,6397025070,6610,6610,6610,6610,62
20231219,122200,6396615250,6610,6610,6620,6610,419
20231219,122100,6393845180,6620,6620,6620,6620,4
20231219,122000,6393818700,6620,6630,6630,6620,109
20231219,121900,6393097020,6630,6620,6630,6620,9
20231219,121800,6393037370,6620,6620,6630,6620,1638
20231219,121700,6382193790,6620,6630,6630,6600,1689
20231219,121600,6371029170,6630,6620,6630,6610,2898
20231219,121500,6351836130,6610,6620,6620,6610,1125
20231219,121400,6344392260,6620,6620,6620,6620,123
20231219,121300,6343578000,6610,6620,6620,6610,765
20231219,121200,6338520640,6620,6630,6630,6620,651
20231219,121100,6334208910,6620,6630,6630,6620,630
20231219,121000,6330038290,6610,6620,6630,6610,2641
20231219,120900,6312554690,6620,6630,6630,6620,2220
20231219,120800,6297840320,6640,6640,6650,6640,2570
20231219,120700,6280775020,6640,6650,6650,6640,3922
20231219,120600,6254694720,6650,6640,6650,6640,1679
20231219,120500,6243546150,6640,6630,6640,6620,3325
20231219,120400,6221528180,6630,6620,6640,6620,2106
20231219,120300,6207567440,6610,6610,6620,6600,938
20231219,120200,6201365810,6600,6590,6610,6590,846
20231219,120100,6195783200,6590,6590,6620,6590,3212
20231219,120000,6174560690,6590,6610,6610,6580,8814
20231219,115900,6116430900,6610,6610,6620,6610,1216
20231219,115800,6108386400,6620,6610,6620,6610,1307
20231219,115700,6099746110,6610,6620,6620,6610,3135
20231219,115600,6079021390,6620,6620,6630,6620,777
20231219,115500,6073877250,6620,6620,6620,6620,1926
20231219,115400,6061127130,6610,6620,6620,6610,433
20231219,115300,6058263320,6630,6630,6630,6630,17
20231219,115200,6058150610,6630,6630,6630,6630,20
20231219,115100,6058018010,6620,6620,6620,6620,606
20231219,115000,6054006290,6630,6630,6640,6630,203
20231219,114900,6052659940,6630,6630,6640,6620,2309
20231219,114800,6037351630,6630,6630,6630,6620,2830
20231219,114700,6018597160,6630,6620,6630,6620,59
20231219,114600,6018206570,6620,6620,6630,6620,833
20231219,114500,6012692100,6620,6630,6630,6620,588
20231219,114400,6008798780,6620,6630,6630,6620,1534
20231219,114300,5998638800,6630,6630,6630,6630,570
20231219,114200,5994859700,6630,6630,6630,6630,179
20231219,114100,5993672930,6630,6630,6630,6630,87
20231219,114000,5993096120,6630,6630,6630,6630,236
20231219,113900,5991531440,6630,6640,6640,6620,651
20231219,113800,5987221190,6620,6640,6640,6620,3414
20231219,113700,5964600760,6640,6640,6640,6640,1710
20231219,113600,5953246360,6650,6660,6660,6650,2411
20231219,113500,5937212580,6660,6650,6660,6650,899
20231219,113400,5931232240,6660,6660,6660,6650,565
20231219,113300,5927470050,6660,6650,6660,6650,588
20231219,113200,5923554280,6650,6660,6660,6650,1887
20231219,113100,5910998530,6660,6660,6670,6660,758
20231219,113000,5905950200,6670,6660,6670,6660,151
20231219,112900,5904943530,6660,6660,6660,6660,1366
20231219,112800,5895845970,6670,6670,6670,6660,2495
20231219,112700,5879210320,6670,6660,6680,6650,2830
20231219,112600,5860343630,6660,6670,6670,6660,960
20231219,112500,5853942430,6670,6670,6680,6670,740
20231219,112400,5849001660,6670,6650,6680,6650,8349
20231219,112300,5793361930,6650,6650,6660,6640,1097
20231219,112200,5786065600,6650,6650,6650,6650,397
20231219,112100,5783425550,6640,6640,6650,6640,197
20231219,112000,5782117370,6650,6650,6660,6650,470
20231219,111900,5778991850,6650,6650,6660,6650,826
20231219,111800,5773494170,6660,6650,6660,6650,948
20231219,111700,5767184940,6650,6650,6660,6640,3180
20231219,111600,5746031400,6640,6640,6640,6630,828
20231219,111500,5740533490,6640,6640,6640,6640,76
20231219,111400,5740028850,6640,6640,6650,6640,1815
20231219,111300,5727970120,6650,6640,6650,6640,557
20231219,111200,5724270220,6640,6640,6650,6640,1421
20231219,111100,5714834770,6640,6640,6640,6640,744
20231219,111000,5709894610,6640,6660,6660,6640,2008
20231219,110900,5696544400,6660,6660,6660,6650,1324
20231219,110800,5687739090,6650,6640,6650,6640,2903
20231219,110700,5668435240,6640,6640,6640,6640,1128
20231219,110600,5660945320,6640,6640,6640,6630,994
20231219,110500,5654353160,6640,6650,6650,6640,413
20231219,110400,5651610550,6650,6640,6650,6630,2287
20231219,110300,5636425010,6640,6630,6640,6630,852
20231219,110200,5630768650,6630,6630,6650,6630,2849
20231219,110100,5611864440,6620,6630,6630,6620,1050
20231219,110000,5604912940,6620,6620,6620,6620,0
20231219,105900,5604912940,6620,6630,6630,6620,2011
20231219,105800,5591595070,6620,6640,6640,6610,2952
20231219,105700,5572055010,6640,6630,6640,6630,382
20231219,105600,5569518540,6630,6630,6640,6630,2446
20231219,105500,5553300800,6630,6630,6640,6630,371
20231219,105400,5550839330,6630,6640,6650,6630,2489
20231219,105300,5534310800,6650,6650,6650,6640,2215
20231219,105200,5519581350,6650,6650,6660,6650,1604
20231219,105100,5508912530,6660,6650,6660,6650,2265
20231219,105000,5493828940,6660,6660,6660,6650,2271
20231219,104900,5478704520,6660,6650,6680,6650,12139
20231219,104800,5397793730,6650,6630,6650,6630,6023
20231219,104700,5357764120,6630,6630,6630,6630,1428
20231219,104600,5348296480,6620,6610,6630,6610,3803
20231219,104500,5323127890,6610,6600,6610,6600,214
20231219,104400,5321713990,6590,6600,6610,6590,2183
20231219,104300,5307311080,6610,6630,6630,6600,5582
20231219,104200,5270398130,6620,6630,6630,6610,746
20231219,104100,5265456770,6630,6630,6630,6620,3464
20231219,104000,5242519220,6640,6630,6640,6630,4814
20231219,103900,5210593400,6630,6630,6640,6630,1784
20231219,103800,5198764380,6610,6620,6630,6610,2766
20231219,103700,5180454410,6630,6610,6630,6610,4575
20231219,103600,5150154360,6610,6630,6630,6610,2135
20231219,103500,5136037050,6630,6640,6650,6610,1892
20231219,103400,5123484210,6630,6600,6630,6590,10589
20231219,103300,5053417630,6590,6610,6610,6590,2208
20231219,103200,5038843810,6600,6600,6610,6590,2587
20231219,103100,5021771790,6600,6600,6610,6600,1422
20231219,103000,5012385980,6600,6610,6610,6600,5413
20231219,102900,4976641920,6600,6610,6610,6590,3139
20231219,102800,4955928970,6610,6610,6620,6580,4541
20231219,102700,4925972310,6610,6620,6620,6600,1254
20231219,102600,4917684990,6610,6620,6620,6600,562
20231219,102500,4913970700,6620,6620,6620,6600,4273
20231219,102400,4885727070,6620,6630,6630,6620,951
20231219,102300,4879430960,6630,6630,6630,6620,3675
20231219,102200,4855094400,6630,6610,6630,6610,4905
20231219,102100,4822658410,6620,6610,6620,6610,878
20231219,102000,4816854000,6610,6610,6620,6600,957
20231219,101900,4810535810,6610,6630,6630,6610,2737
20231219,101800,4792435490,6630,6630,6640,6620,1031
20231219,101700,4785601530,6640,6630,6640,6610,1381
20231219,101600,4776450260,6630,6640,6640,6630,2273
20231219,101500,4761366820,6640,6590,6650,6590,5746
20231219,101400,4723287910,6590,6580,6610,6580,6180
20231219,101300,4682538360,6590,6610,6610,6580,7222
20231219,101200,4634954070,6600,6630,6630,6600,11112
20231219,101100,4561528240,6620,6650,6650,6610,12406
20231219,101000,4479376860,6650,6610,6670,6610,13283
20231219,100900,4391108030,6610,6670,6680,6610,23953
20231219,100800,4232011660,6680,6660,6710,6660,12411
20231219,100700,4149026570,6660,6700,6710,6660,14867
20231219,100600,4049696720,6700,6670,6710,6650,27238
20231219,100500,3867929250,6690,6730,6770,6660,44102
20231219,100400,3571783940,6730,6740,6780,6700,60429
20231219,100300,3165070230,6750,6660,6770,6660,48539
20231219,100200,2839204740,6660,6720,6720,6640,45514
20231219,100100,2535629500,6710,6670,6720,6630,48281
20231219,100000,2213668640,6670,6720,6730,6650,31190
20231219,095900,2005063530,6700,6620,6790,6560,95754
20231219,095800,1364848290,6630,6530,6640,6520,34578
20231219,095700,1136833270,6530,6520,6540,6520,6775
20231219,095600,1092566710,6510,6470,6540,6460,8218
20231219,095500,1039088680,6470,6480,6480,6450,2485
20231219,095400,1023012580,6480,6480,6480,6480,307
20231219,095300,1021023220,6480,6470,6480,6450,2610
20231219,095200,1004136370,6460,6430,6460,6430,2174
20231219,095100,990109150,6430,6430,6440,6430,598
20231219,095000,986263930,6430,6430,6430,6430,884
20231219,094900,980579810,6430,6440,6440,6430,1492
20231219,094800,970978920,6440,6450,6450,6440,230
20231219,094700,969495640,6450,6460,6460,6450,1362
20231219,094600,960706100,6470,6470,6480,6470,3460
20231219,094500,938309880,6470,6470,6470,6460,829
20231219,094400,932952520,6470,6460,6470,6460,1352
20231219,094300,924211980,6460,6460,6460,6450,24
20231219,094200,924056960,6460,6460,6460,6450,610
20231219,094100,920116880,6460,6440,6480,6440,3297
20231219,094000,898808050,6450,6450,6460,6450,429
20231219,093900,896040950,6450,6430,6450,6430,2189
20231219,093800,881933670,6430,6440,6440,6420,174
20231219,093700,880815080,6430,6450,6450,6420,275
20231219,093600,879044820,6440,6430,6440,6430,2061
20231219,093500,865775580,6430,6430,6430,6430,2854
20231219,093400,847424360,6430,6430,6430,6430,257
20231219,093300,845771850,6430,6390,6440,6390,3657
20231219,093200,822288170,6390,6400,6400,6390,281
20231219,093100,820490080,6400,6400,6400,6400,1757
20231219,093000,809245280,6390,6390,6400,6390,596
20231219,092900,805435820,6390,6400,6400,6390,166
20231219,092800,804374920,6400,6390,6400,6390,240
20231219,092700,802841230,6390,6390,6390,6380,2303
20231219,092600,788134330,6390,6380,6390,6380,1200
20231219,092500,780466840,6390,6390,6400,6390,1134
20231219,092400,773217580,6400,6400,6410,6400,1744
20231219,092300,762053480,6400,6390,6400,6380,1701
20231219,092200,751183090,6390,6370,6390,6370,2413
20231219,092100,735786780,6370,6380,6380,6370,672
20231219,092000,731504970,6380,6380,6390,6380,762
20231219,091900,726643380,6370,6400,6400,6370,1541
20231219,091800,716821360,6390,6390,6400,6380,3263
20231219,091700,695996510,6380,6390,6400,6380,479
20231219,091600,692937240,6380,6370,6380,6360,8178
20231219,091500,640777930,6360,6360,6370,6360,1942
20231219,091400,628420670,6360,6380,6380,6360,2436
20231219,091300,612905650,6380,6390,6410,6380,5422
20231219,091200,578242420,6390,6380,6400,6380,4135
20231219,091100,551841750,6380,6370,6380,6350,1137
20231219,091000,544597030,6370,6350,6370,6330,1535
20231219,090900,534840540,6330,6380,6390,6330,20734
20231219,090800,403232510,6380,6390,6420,6380,2157
20231219,090700,389448430,6390,6380,6400,6340,13969
20231219,090600,300356120,6380,6420,6430,6370,25060
20231219,090500,140061640,6410,6440,6440,6410,3954
20231219,090400,114681410,6440,6440,6450,6440,2200
20231219,090300,100502780,6440,6450,6450,6440,424
20231219,090200,97769350,6430,6430,6460,6430,3400
20231219,090100,75853960,6440,6430,6440,6400,2356
20231219,090000,60767040,6450,6480,6480,6420,9407