stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203300,3121102190,7010,7010,7010,7010,5461
20231213,203200,3121102190,7010,7010,7010,7010,0
20231213,203100,3121102190,7010,7010,7010,7010,0
20231213,203000,3121102190,7010,7010,7010,7010,0
20231213,202900,3121102190,7010,7010,7010,7010,0
20231213,202800,3121102190,7010,7010,7010,7010,0
20231213,202700,3121102190,7010,7010,7010,7010,0
20231213,202600,3121102190,7010,7010,7010,7010,0
20231213,202500,3121102190,7010,7010,7010,7010,0
20231213,202400,3121102190,7010,7010,7010,7010,0
20231213,202300,3121102190,7010,7010,7010,7010,0
20231213,202200,3121102190,7010,7010,7010,7010,0
20231213,202100,3121102190,7010,7010,7010,7010,0
20231213,202000,3121102190,7010,7010,7010,7010,0
20231213,201900,3121102190,7010,7010,7010,7010,0
20231213,201800,3121102190,7010,7010,7010,7010,0
20231213,201700,3121102190,7010,7010,7010,7010,0
20231213,201600,3121102190,7010,7010,7010,7010,0
20231213,201500,3121102190,7010,7010,7010,7010,0
20231213,201400,3121102190,7010,7010,7010,7010,0
20231213,201300,3121102190,7010,7010,7010,7010,0
20231213,201200,3121102190,7010,7010,7010,7010,0
20231213,201100,3121102190,7010,7010,7010,7010,0
20231213,201000,3121102190,7010,7010,7010,7010,0
20231213,200900,3121102190,7010,7010,7010,7010,0
20231213,200800,3121102190,7010,7010,7010,7010,0
20231213,200700,3121102190,7010,7010,7010,7010,0
20231213,200600,3121102190,7010,7010,7010,7010,0
20231213,200500,3121102190,7010,7010,7010,7010,0
20231213,200400,3121102190,7010,7010,7010,7010,0
20231213,200300,3121102190,7010,7010,7010,7010,5461
20231213,200200,3121102190,7010,7010,7010,7010,0
20231213,200100,3121102190,7010,7010,7010,7010,0
20231213,200000,3121102190,7010,7010,7010,7010,0
20231213,195900,3121102190,7010,7010,7010,7010,0
20231213,195800,3121102190,7010,7010,7010,7010,0
20231213,195700,3121102190,7010,7010,7010,7010,0
20231213,195600,3121102190,7010,7010,7010,7010,0
20231213,195500,3121102190,7010,7010,7010,7010,0
20231213,195400,3121102190,7010,7010,7010,7010,0
20231213,195300,3121102190,7010,7010,7010,7010,0
20231213,195200,3121102190,7010,7010,7010,7010,0
20231213,195100,3121102190,7010,7010,7010,7010,0
20231213,195000,3121102190,7010,7010,7010,7010,0
20231213,194900,3121102190,7010,7010,7010,7010,0
20231213,194800,3121102190,7010,7010,7010,7010,0
20231213,194700,3121102190,7010,7010,7010,7010,0
20231213,194600,3121102190,7010,7010,7010,7010,0
20231213,194500,3121102190,7010,7010,7010,7010,0
20231213,194400,3121102190,7010,7010,7010,7010,0
20231213,194300,3121102190,7010,7010,7010,7010,0
20231213,194200,3121102190,7010,7010,7010,7010,0
20231213,194100,3121102190,7010,7010,7010,7010,0
20231213,194000,3121102190,7010,7010,7010,7010,0
20231213,193900,3121102190,7010,7010,7010,7010,0
20231213,193800,3121102190,7010,7010,7010,7010,0
20231213,193700,3121102190,7010,7010,7010,7010,0
20231213,193600,3121102190,7010,7010,7010,7010,0
20231213,193500,3121102190,7010,7010,7010,7010,0
20231213,193400,3121102190,7010,7010,7010,7010,0
20231213,193300,3121102190,7010,7010,7010,7010,5461
20231213,193200,3121102190,7010,7010,7010,7010,0
20231213,193100,3121102190,7010,7010,7010,7010,0
20231213,193000,3121102190,7010,7010,7010,7010,0
20231213,192900,3121102190,7010,7010,7010,7010,0
20231213,192800,3121102190,7010,7010,7010,7010,0
20231213,192700,3121102190,7010,7010,7010,7010,0
20231213,192600,3121102190,7010,7010,7010,7010,0
20231213,192500,3121102190,7010,7010,7010,7010,0
20231213,192400,3121102190,7010,7010,7010,7010,0
20231213,192300,3121102190,7010,7010,7010,7010,0
20231213,192200,3121102190,7010,7010,7010,7010,0
20231213,192100,3121102190,7010,7010,7010,7010,0
20231213,192000,3121102190,7010,7010,7010,7010,0
20231213,191900,3121102190,7010,7010,7010,7010,0
20231213,191800,3121102190,7010,7010,7010,7010,0
20231213,191700,3121102190,7010,7010,7010,7010,0
20231213,191600,3121102190,7010,7010,7010,7010,0
20231213,191500,3121102190,7010,7010,7010,7010,0
20231213,191400,3121102190,7010,7010,7010,7010,0
20231213,191300,3121102190,7010,7010,7010,7010,0
20231213,191200,3121102190,7010,7010,7010,7010,0
20231213,191100,3121102190,7010,7010,7010,7010,0
20231213,191000,3121102190,7010,7010,7010,7010,0
20231213,190900,3121102190,7010,7010,7010,7010,0
20231213,190800,3121102190,7010,7010,7010,7010,0
20231213,190700,3121102190,7010,7010,7010,7010,0
20231213,190600,3121102190,7010,7010,7010,7010,0
20231213,190500,3121102190,7010,7010,7010,7010,0
20231213,190400,3121102190,7010,7010,7010,7010,0
20231213,190300,3121102190,7010,7010,7010,7010,5461
20231213,190200,3121102190,7010,7010,7010,7010,0
20231213,190100,3121102190,7010,7010,7010,7010,0
20231213,190000,3121102190,7010,7010,7010,7010,0
20231213,185900,3121102190,7010,7010,7010,7010,0
20231213,185800,3121102190,7010,7010,7010,7010,0
20231213,185700,3121102190,7010,7010,7010,7010,0
20231213,185600,3121102190,7010,7010,7010,7010,0
20231213,185500,3121102190,7010,7010,7010,7010,0
20231213,185400,3121102190,7010,7010,7010,7010,0
20231213,185300,3121102190,7010,7010,7010,7010,0
20231213,185200,3121102190,7010,7010,7010,7010,0
20231213,185100,3121102190,7010,7010,7010,7010,0
20231213,185000,3121102190,7010,7010,7010,7010,0
20231213,184900,3121102190,7010,7010,7010,7010,0
20231213,184800,3121102190,7010,7010,7010,7010,0
20231213,184700,3121102190,7010,7010,7010,7010,0
20231213,184600,3121102190,7010,7010,7010,7010,0
20231213,184500,3121102190,7010,7010,7010,7010,0
20231213,184400,3121102190,7010,7010,7010,7010,0
20231213,184300,3121102190,7010,7010,7010,7010,0
20231213,184200,3121102190,7010,7010,7010,7010,0
20231213,184100,3121102190,7010,7010,7010,7010,0
20231213,184000,3121102190,7010,7010,7010,7010,0
20231213,183900,3121102190,7010,7010,7010,7010,0
20231213,183800,3121102190,7010,7010,7010,7010,0
20231213,183700,3121102190,7010,7010,7010,7010,0
20231213,183600,3121102190,7010,7010,7010,7010,0
20231213,183500,3121102190,7010,7010,7010,7010,0
20231213,183400,3121102190,7010,7010,7010,7010,0
20231213,183300,3121102190,7010,7010,7010,7010,5461
20231213,183200,3121102190,7010,7010,7010,7010,0
20231213,183100,3121102190,7010,7010,7010,7010,0
20231213,183000,3121102190,7010,7010,7010,7010,0
20231213,182900,3121102190,7010,7010,7010,7010,0
20231213,182800,3121102190,7010,7010,7010,7010,0
20231213,182700,3121102190,7010,7010,7010,7010,0
20231213,182600,3121102190,7010,7010,7010,7010,0
20231213,182500,3121102190,7010,7010,7010,7010,0
20231213,182400,3121102190,7010,7010,7010,7010,0
20231213,182300,3121102190,7010,7010,7010,7010,0
20231213,182200,3121102190,7010,7010,7010,7010,0
20231213,182100,3121102190,7010,7010,7010,7010,0
20231213,182000,3121102190,7010,7010,7010,7010,0
20231213,181900,3121102190,7010,7010,7010,7010,0
20231213,181800,3121102190,7010,7010,7010,7010,0
20231213,181700,3121102190,7010,7010,7010,7010,0
20231213,181600,3121102190,7010,7010,7010,7010,0
20231213,181500,3121102190,7010,7010,7010,7010,0
20231213,181400,3121102190,7010,7010,7010,7010,0
20231213,181300,3121102190,7010,7010,7010,7010,0
20231213,181200,3121102190,7010,7010,7010,7010,0
20231213,181100,3121102190,7010,7010,7010,7010,0
20231213,181000,3121102190,7010,7010,7010,7010,0
20231213,180900,3121102190,7010,7010,7010,7010,0
20231213,180800,3121102190,7010,7010,7010,7010,0
20231213,180700,3121102190,7010,7010,7010,7010,0
20231213,180600,3121102190,7010,7010,7010,7010,0
20231213,180500,3121102190,7010,7010,7010,7010,0
20231213,180400,3121102190,7010,7010,7010,7010,0
20231213,180300,3121102190,7010,7010,7010,7010,5461
20231213,180200,3121102190,7010,7010,7010,7010,0
20231213,180100,3121102190,7010,7010,7010,7010,0
20231213,180000,3121102190,7010,7010,7010,7010,0
20231213,175900,3121102190,7010,7010,7010,7010,0
20231213,175800,3121102190,7010,7010,7010,7010,0
20231213,175700,3121102190,7010,7010,7010,7010,0
20231213,175600,3121102190,7010,7010,7010,7010,0
20231213,175500,3121102190,7010,7010,7010,7010,0
20231213,175400,3121102190,7010,7010,7010,7010,0
20231213,175300,3121102190,7010,7010,7010,7010,0
20231213,175200,3121102190,7010,7010,7010,7010,0
20231213,175100,3121102190,7010,7010,7010,7010,0
20231213,175000,3121102190,7010,7010,7010,7010,0
20231213,174900,3121102190,7010,7010,7010,7010,0
20231213,174800,3121102190,7010,7010,7010,7010,0
20231213,174700,3121102190,7010,7010,7010,7010,0
20231213,174600,3121102190,7010,7010,7010,7010,0
20231213,174500,3121102190,7010,7010,7010,7010,0
20231213,174400,3121102190,7010,7010,7010,7010,0
20231213,174300,3121102190,7010,7010,7010,7010,0
20231213,174200,3121102190,7010,7010,7010,7010,0
20231213,174100,3121102190,7010,7010,7010,7010,0
20231213,174000,3121102190,7010,7010,7010,7010,0
20231213,173900,3121102190,7010,7010,7010,7010,0
20231213,173800,3121102190,7010,7010,7010,7010,0
20231213,173700,3121102190,7010,7010,7010,7010,0
20231213,173600,3121102190,7010,7010,7010,7010,0
20231213,173500,3121102190,7010,7010,7010,7010,0
20231213,173400,3121102190,7010,7010,7010,7010,0
20231213,173300,3121102190,7010,7010,7010,7010,5461
20231213,173200,3121102190,7010,7010,7010,7010,0
20231213,173100,3121102190,7010,7010,7010,7010,0
20231213,173000,3121102190,7010,7010,7010,7010,0
20231213,172900,3121102190,7010,7010,7010,7010,0
20231213,172800,3121102190,7010,7010,7010,7010,0
20231213,172700,3121102190,7010,7010,7010,7010,0
20231213,172600,3121102190,7010,7010,7010,7010,0
20231213,172500,3121102190,7010,7010,7010,7010,0
20231213,172400,3121102190,7010,7010,7010,7010,0
20231213,172300,3121102190,7010,7010,7010,7010,0
20231213,172200,3121102190,7010,7010,7010,7010,0
20231213,172100,3121102190,7010,7010,7010,7010,0
20231213,172000,3121102190,7010,7010,7010,7010,0
20231213,171900,3121102190,7010,7010,7010,7010,0
20231213,171800,3121102190,7010,7010,7010,7010,0
20231213,171700,3121102190,7010,7010,7010,7010,0
20231213,171600,3121102190,7010,7010,7010,7010,0
20231213,171500,3121102190,7010,7010,7010,7010,0
20231213,171400,3121102190,7010,7010,7010,7010,0
20231213,171300,3121102190,7010,7010,7010,7010,0
20231213,171200,3121102190,7010,7010,7010,7010,0
20231213,171100,3121102190,7010,7010,7010,7010,0
20231213,171000,3121102190,7010,7010,7010,7010,0
20231213,170900,3121102190,7010,7010,7010,7010,0
20231213,170800,3121102190,7010,7010,7010,7010,0
20231213,170700,3121102190,7010,7010,7010,7010,0
20231213,170600,3121102190,7010,7010,7010,7010,0
20231213,170500,3121102190,7010,7010,7010,7010,0
20231213,170400,3121102190,7010,7010,7010,7010,0
20231213,170300,3121102190,7010,7010,7010,7010,5461
20231213,170200,3121102190,7010,7010,7010,7010,0
20231213,170100,3121102190,7010,7010,7010,7010,0
20231213,170000,3121102190,7010,7010,7010,7010,0
20231213,165900,3121102190,7010,7010,7010,7010,0
20231213,165800,3121102190,7010,7010,7010,7010,0
20231213,165700,3121102190,7010,7010,7010,7010,0
20231213,165600,3121102190,7010,7010,7010,7010,0
20231213,165500,3121102190,7010,7010,7010,7010,0
20231213,165400,3121102190,7010,7010,7010,7010,0
20231213,165300,3121102190,7010,7010,7010,7010,0
20231213,165200,3121102190,7010,7010,7010,7010,0
20231213,165100,3121102190,7010,7010,7010,7010,0
20231213,165000,3121102190,7010,7010,7010,7010,0
20231213,164900,3121102190,7010,7010,7010,7010,0
20231213,164800,3121102190,7010,7010,7010,7010,0
20231213,164700,3121102190,7010,7010,7010,7010,0
20231213,164600,3121102190,7010,7010,7010,7010,0
20231213,164500,3121102190,7010,7010,7010,7010,0
20231213,164400,3121102190,7010,7010,7010,7010,0
20231213,164300,3121102190,7010,7010,7010,7010,0
20231213,164200,3121102190,7010,7010,7010,7010,0
20231213,164100,3121102190,7010,7010,7010,7010,0
20231213,164000,3121102190,7010,7010,7010,7010,0
20231213,163900,3121102190,7010,7010,7010,7010,0
20231213,163800,3121102190,7010,7010,7010,7010,0
20231213,163700,3121102190,7010,7010,7010,7010,0
20231213,163600,3121102190,7010,7010,7010,7010,0
20231213,163500,3121102190,7010,7010,7010,7010,0
20231213,163400,3121102190,7010,7010,7010,7010,0
20231213,163300,3121102190,7010,7010,7010,7010,5461
20231213,163200,3121102190,7010,7010,7010,7010,0
20231213,163100,3121102190,7010,7010,7010,7010,0
20231213,163000,3121102190,7010,7010,7010,7010,0
20231213,162900,3121102190,7010,7010,7010,7010,0
20231213,162800,3121102190,7010,7010,7010,7010,0
20231213,162700,3121102190,7010,7010,7010,7010,0
20231213,162600,3121102190,7010,7010,7010,7010,0
20231213,162500,3121102190,7010,7010,7010,7010,0
20231213,162400,3121102190,7010,7010,7010,7010,0
20231213,162300,3121102190,7010,7010,7010,7010,0
20231213,162200,3121102190,7010,7010,7010,7010,0
20231213,162100,3121102190,7010,7010,7010,7010,0
20231213,162000,3121102190,7010,7010,7010,7010,0
20231213,161900,3121102190,7010,7010,7010,7010,0
20231213,161800,3121102190,7010,7010,7010,7010,0
20231213,161700,3121102190,7010,7010,7010,7010,0
20231213,161600,3121102190,7010,7010,7010,7010,0
20231213,161500,3121102190,7010,7010,7010,7010,0
20231213,161400,3121102190,7010,7010,7010,7010,0
20231213,161300,3121102190,7010,7010,7010,7010,0
20231213,161200,3121102190,7010,7010,7010,7010,0
20231213,161100,3121102190,7010,7010,7010,7010,0
20231213,161000,3121102190,7010,7010,7010,7010,0
20231213,160900,3121102190,7010,7010,7010,7010,0
20231213,160800,3121102190,7010,7010,7010,7010,0
20231213,160700,3121102190,7010,7010,7010,7010,0
20231213,160600,3121102190,7010,7010,7010,7010,0
20231213,160500,3121102190,7010,7010,7010,7010,0
20231213,160400,3121102190,7010,7010,7010,7010,0
20231213,160300,3121102190,7010,7010,7010,7010,5461
20231213,160200,3121102190,7010,7010,7010,7010,0
20231213,160100,3121102190,7010,7010,7010,7010,0
20231213,160000,3121102190,7010,7010,7010,7010,0
20231213,155900,3121102190,7010,7010,7010,7010,0
20231213,155800,3121102190,7010,7010,7010,7010,0
20231213,155700,3121102190,7010,7010,7010,7010,0
20231213,155600,3121102190,7010,7010,7010,7010,0
20231213,155500,3121102190,7010,7010,7010,7010,0
20231213,155400,3121102190,7010,7010,7010,7010,0
20231213,155300,3121102190,7010,7010,7010,7010,0
20231213,155200,3121102190,7010,7010,7010,7010,0
20231213,155100,3121102190,7010,7010,7010,7010,0
20231213,155000,3121102190,7010,7010,7010,7010,0
20231213,154900,3121102190,7010,7010,7010,7010,0
20231213,154800,3121102190,7010,7010,7010,7010,0
20231213,154700,3121102190,7010,7010,7010,7010,0
20231213,154600,3121102190,7010,7010,7010,7010,0
20231213,154500,3121102190,7010,7010,7010,7010,0
20231213,154400,3121102190,7010,7010,7010,7010,0
20231213,154300,3121102190,7010,7010,7010,7010,0
20231213,154200,3121102190,7010,7010,7010,7010,0
20231213,154100,3121102190,7010,7010,7010,7010,0
20231213,154000,3121102190,7010,7010,7010,7010,0
20231213,153900,3121102190,7010,7010,7010,7010,0
20231213,153800,3121102190,7010,7010,7010,7010,0
20231213,153700,3121102190,7010,7010,7010,7010,0
20231213,153600,3121102190,7010,7010,7010,7010,0
20231213,153500,3121102190,7010,7010,7010,7010,0
20231213,153400,3121102190,7010,7010,7010,7010,0
20231213,153300,3121102190,7010,7010,7010,7010,5461
20231213,153200,3121102190,7010,7010,7010,7010,0
20231213,153100,3121102190,7010,7010,7010,7010,0
20231213,153000,3121102190,7010,7010,7010,7010,5461
20231213,152900,3082820580,7030,7030,7030,7030,0
20231213,152800,3082820580,7030,7030,7030,7030,0
20231213,152700,3082820580,7030,7030,7030,7030,0
20231213,152600,3082820580,7030,7030,7030,7030,0
20231213,152500,3082820580,7030,7030,7030,7030,0
20231213,152400,3082820580,7030,7030,7030,7030,0
20231213,152300,3082820580,7030,7030,7030,7030,0
20231213,152200,3082820580,7030,7030,7030,7030,0
20231213,152100,3082820580,7030,7030,7030,7030,0
20231213,152000,3082820580,7030,7030,7030,7030,0
20231213,151900,3082820580,7030,7020,7030,7000,1244
20231213,151800,3074099360,7020,7040,7040,7020,793
20231213,151700,3068530600,7040,7040,7040,7040,0
20231213,151600,3068530600,7040,7040,7040,7010,854
20231213,151500,3062518470,7040,7030,7040,7000,621
20231213,151400,3058150070,7000,7020,7030,7000,1644
20231213,151300,3046603810,7020,7030,7030,6990,864
20231213,151200,3040533350,6980,6990,7040,6980,591
20231213,151100,3036376750,7030,6990,7030,6980,588
20231213,151000,3032246880,7030,7030,7040,6970,3773
20231213,150900,3005831960,7030,7010,7040,7000,2937
20231213,150800,2985210280,7020,7010,7020,7010,683
20231213,150700,2980416780,7020,7020,7020,7000,865
20231213,150600,2974344800,7020,7010,7020,7000,941
20231213,150500,2967748540,7010,7020,7020,7010,568
20231213,150400,2963764020,7000,7030,7030,7000,599
20231213,150300,2959553980,7030,7030,7030,6990,647
20231213,150200,2955008250,7030,7030,7030,7030,567
20231213,150100,2951022240,7030,7020,7030,6990,601
20231213,150000,2946801360,7020,7030,7030,6980,598
20231213,145900,2942604630,7020,7030,7030,6980,1957
20231213,145800,2928909180,7010,7010,7030,7000,2082
20231213,145700,2914305860,7010,7030,7030,7010,1408
20231213,145600,2904424460,7030,7000,7030,7000,1085
20231213,145500,2896812480,7030,7040,7040,7010,569
20231213,145400,2892809640,7040,7030,7040,7030,568
20231213,145300,2888816590,7040,7040,7040,7000,584
20231213,145200,2884708650,7040,7010,7040,6980,1717
20231213,145100,2872674730,7020,7020,7020,7010,1304
20231213,145000,2863521860,7040,7040,7050,7030,623
20231213,144900,2859136420,7040,7050,7050,7020,850
20231213,144800,2853149610,7040,7050,7050,7040,645
20231213,144700,2848602860,7050,7050,7060,7040,1069
20231213,144600,2841066410,7050,7020,7060,7020,672
20231213,144500,2836328160,7020,7060,7080,7020,737
20231213,144400,2831118000,7070,7080,7080,7010,2442
20231213,144300,2813940850,7030,7070,7080,7030,746
20231213,144200,2808673430,7070,7070,7070,7030,608
20231213,144100,2804376380,7070,7070,7070,7030,964
20231213,144000,2797563410,7070,7070,7080,7030,868
20231213,143900,2791438630,7080,7090,7090,7020,1255
20231213,143800,2782556800,7080,7100,7100,7080,1471
20231213,143700,2772121700,7090,7130,7140,7080,1911
20231213,143600,2758556250,7120,7000,7120,6980,35711
20231213,143500,2506982160,7010,7000,7010,7000,741
20231213,143400,2501789420,7010,6980,7010,6980,545
20231213,143300,2497975470,7010,6980,7010,6980,4424
20231213,143200,2466993510,7000,6990,7000,6990,1651
20231213,143100,2455440740,6990,6980,6990,6980,1459
20231213,143000,2445249900,6980,6990,6990,6980,478
20231213,142900,2441913420,6980,6970,6980,6970,326
20231213,142800,2439637980,6980,6980,6980,6970,1367
20231213,142700,2430101400,6970,6970,6980,6960,225
20231213,142600,2428533470,6980,6960,6980,6960,132
20231213,142500,2427612590,6970,6970,6980,6970,2256
20231213,142400,2411888260,6970,6960,6970,6960,953
20231213,142300,2405255360,6970,6960,6970,6960,685
20231213,142200,2400487740,6960,6970,6970,6960,492
20231213,142100,2397063400,6970,6970,6970,6960,353
20231213,142000,2394603490,6960,6970,6970,6960,238
20231213,141900,2392944990,6970,6970,6970,6970,8
20231213,141800,2392889230,6970,6980,6980,6970,579
20231213,141700,2388853550,6980,6970,6980,6970,884
20231213,141600,2382692000,6980,6970,6980,6970,3013
20231213,141500,2361691300,6980,6980,6980,6970,252
20231213,141400,2359934340,6970,6980,6980,6970,2227
20231213,141300,2344411840,6980,6980,6980,6970,472
20231213,141200,2341121970,6980,6970,6980,6970,172
20231213,141100,2339923100,6970,6980,6980,6970,195
20231213,141000,2338563900,6970,6960,6970,6960,1031
20231213,140900,2331381870,6960,6950,6960,6950,1136
20231213,140800,2323485810,6960,6950,6960,6950,810
20231213,140700,2317856270,6960,6960,6960,6960,153
20231213,140600,2316791390,6960,6960,6960,6960,72
20231213,140500,2316290270,6960,6950,6960,6950,1125
20231213,140400,2308471370,6960,6960,6960,6950,1220
20231213,140300,2299991320,6950,6950,6960,6950,35
20231213,140200,2299748060,6960,6940,6960,6940,422
20231213,140100,2296819360,6940,6940,6960,6940,1794
20231213,140000,2284353500,6950,6940,6950,6940,238
20231213,135900,2282701770,6940,6930,6940,6930,72
20231213,135800,2282202790,6910,6910,6910,6910,338
20231213,135700,2279867210,6930,6930,6930,6930,400
20231213,135600,2277095210,6940,6930,6940,6930,1524
20231213,135500,2266533830,6930,6930,6940,6930,754
20231213,135400,2261308600,6930,6910,6930,6910,473
20231213,135300,2258035210,6900,6910,6910,6900,2160
20231213,135200,2243123010,6920,6910,6920,6910,644
20231213,135100,2238671970,6910,6920,6920,6910,486
20231213,135000,2235313700,6910,6920,6920,6910,1039
20231213,134900,2228134000,6920,6910,6920,6910,8
20231213,134800,2228078680,6910,6910,6910,6900,1243
20231213,134700,2219499580,6900,6900,6910,6880,219
20231213,134600,2217988490,6900,6920,6920,6900,76
20231213,134500,2217463560,6920,6870,6920,6870,8269
20231213,134400,2160458850,6870,6860,6870,6860,1453
20231213,134300,2150491160,6850,6860,6860,6850,243
20231213,134200,2148826580,6850,6850,6850,6850,459
20231213,134100,2145682430,6840,6850,6850,6840,120
20231213,134000,2144860730,6850,6840,6850,6830,59
20231213,133900,2144457280,6850,6830,6850,6830,224
20231213,133800,2142927320,6830,6830,6830,6830,600
20231213,133700,2138829320,6860,6860,6860,6860,6
20231213,133600,2138788160,6850,6840,6850,6840,361
20231213,133500,2136315830,6840,6840,6840,6840,12
20231213,133400,2136233750,6840,6840,6840,6840,200
20231213,133300,2134865750,6840,6840,6850,6840,159
20231213,133200,2133778180,6840,6830,6840,6830,857
20231213,133100,2127924370,6830,6820,6830,6820,335
20231213,133000,2125639520,6820,6820,6830,6820,615
20231213,132900,2121444720,6820,6820,6820,6820,5
20231213,132800,2121410620,6820,6820,6820,6810,360
20231213,132700,2118956940,6810,6820,6820,6810,1259
20231213,132600,2110379050,6810,6810,6810,6810,18
20231213,132500,2110256470,6800,6820,6820,6800,10466
20231213,132400,2039074000,6820,6820,6820,6810,2009
20231213,132300,2025392630,6810,6860,6860,6810,20006
20231213,132200,1889151020,6820,6860,6860,6820,13894
20231213,132100,1794323690,6850,6850,6860,6850,1354
20231213,132000,1785048780,6860,6870,6870,6860,100
20231213,131900,1784362730,6870,6870,6870,6870,10
20231213,131800,1784294030,6870,6870,6870,6850,351
20231213,131700,1781887880,6860,6850,6860,6850,68
20231213,131600,1781422050,6850,6850,6850,6850,54
20231213,131500,1781052150,6850,6840,6850,6840,304
20231213,131400,1778972760,6840,6840,6840,6830,530
20231213,131300,1775347810,6850,6850,6850,6850,8
20231213,131200,1775293010,6850,6850,6850,6840,28
20231213,131100,1775101220,6850,6840,6850,6830,443
20231213,131000,1772073060,6850,6840,6850,6840,324
20231213,130900,1769856890,6840,6850,6850,6840,262
20231213,130800,1768064480,6840,6840,6840,6840,261
20231213,130700,1766279240,6840,6840,6840,6840,20
20231213,130600,1766142440,6830,6830,6830,6830,50
20231213,130500,1765800940,6830,6830,6830,6810,7368
20231213,130400,1715583510,6830,6830,6830,6820,1338
20231213,130300,1706455580,6830,6840,6840,6830,6056
20231213,130200,1665054500,6840,6850,6850,6840,152
20231213,130100,1664013820,6850,6890,6890,6840,33057
20231213,130000,1437372530,6880,6880,6880,6880,261
20231213,125900,1435576850,6900,6900,6900,6900,30
20231213,125800,1435369850,6900,6890,6910,6880,10148
20231213,125700,1365547600,6910,6910,6910,6910,0
20231213,125600,1365547600,6910,6910,6910,6910,2313
20231213,125500,1349564770,6910,6900,6910,6880,1700
20231213,125400,1337826100,6890,6890,6890,6890,827
20231213,125300,1332128070,6900,6890,6900,6890,364
20231213,125200,1329620100,6900,6900,6900,6900,0
20231213,125100,1329620100,6900,6900,6900,6900,201
20231213,125000,1328233200,6890,6890,6890,6890,2056
20231213,124900,1314067360,6900,6900,6900,6890,1311
20231213,124800,1305034460,6900,6900,6900,6900,11
20231213,124700,1304958560,6900,6900,6910,6900,107
20231213,124600,1304220250,6910,6910,6910,6910,0
20231213,124500,1304220250,6910,6900,6910,6900,290
20231213,124400,1302218430,6910,6900,6910,6900,11
20231213,124300,1302142520,6910,6900,6910,6890,1467
20231213,124200,1292033880,6890,6900,6910,6890,202
20231213,124100,1290642070,6890,6900,6910,6890,1104
20231213,124000,1283025460,6900,6900,6900,6900,164
20231213,123900,1281893860,6900,6900,6900,6900,133
20231213,123800,1280976160,6900,6900,6910,6900,1882
20231213,123700,1267990350,6910,6910,6910,6910,0
20231213,123600,1267990350,6910,6910,6910,6910,0
20231213,123500,1267990350,6910,6910,6910,6900,21
20231213,123400,1267845340,6910,6910,6910,6900,1801
20231213,123300,1255418400,6910,6910,6910,6910,4
20231213,123200,1255390760,6910,6910,6910,6910,1
20231213,123100,1255383850,6910,6910,6910,6910,18
20231213,123000,1255259470,6910,6910,6910,6910,1
20231213,122900,1255252560,6920,6920,6920,6920,19
20231213,122800,1255121080,6920,6920,6920,6920,0
20231213,122700,1255121080,6920,6920,6920,6920,4
20231213,122600,1255093400,6920,6920,6920,6920,0
20231213,122500,1255093400,6920,6920,6920,6920,3
20231213,122400,1255072640,6920,6910,6920,6900,201
20231213,122300,1253685710,6900,6920,6920,6900,679
20231213,122200,1249000590,6920,6920,6920,6920,1
20231213,122100,1248993670,6920,6900,6920,6900,141
20231213,122000,1248020750,6920,6910,6920,6900,157
20231213,121900,1246936830,6920,6910,6920,6910,82
20231213,121800,1246370100,6910,6910,6910,6910,1
20231213,121700,1246363190,6900,6900,6900,6900,47
20231213,121600,1246038890,6900,6900,6910,6900,467
20231213,121500,1242816570,6900,6900,6900,6900,0
20231213,121400,1242816570,6900,6900,6900,6900,19
20231213,121300,1242685470,6900,6910,6910,6900,10
20231213,121200,1242616440,6910,6910,6910,6910,5
20231213,121100,1242581890,6910,6910,6910,6910,20
20231213,121000,1242443690,6910,6910,6910,6910,10
20231213,120900,1242374590,6910,6910,6910,6910,1
20231213,120800,1242367680,6910,6910,6910,6910,104
20231213,120700,1241649040,6910,6910,6910,6910,0
20231213,120600,1241649040,6910,6910,6910,6910,2
20231213,120500,1241635220,6920,6920,6920,6920,0
20231213,120400,1241635220,6920,6920,6920,6920,3
20231213,120300,1241614460,6920,6920,6920,6920,100
20231213,120200,1240922460,6930,6930,6930,6930,100
20231213,120100,1240229460,6930,6930,6930,6930,20
20231213,120000,1240090860,6930,6930,6930,6930,44
20231213,115900,1239785940,6930,6900,6930,6900,271
20231213,115800,1237916010,6900,6930,6930,6900,4823
20231213,115700,1204606780,6930,6930,6930,6930,0
20231213,115600,1204606780,6930,6910,6930,6910,573
20231213,115500,1200647330,6930,6930,6930,6930,0
20231213,115400,1200647330,6930,6930,6930,6930,0
20231213,115300,1200647330,6930,6930,6930,6930,1
20231213,115200,1200640400,6910,6910,6910,6910,10
20231213,115100,1200571300,6930,6910,6930,6910,1201
20231213,115000,1192272370,6930,6930,6930,6930,0
20231213,114900,1192272370,6930,6930,6930,6930,0
20231213,114800,1192272370,6930,6920,6930,6910,1060
20231213,114700,1184937350,6930,6930,6930,6930,100
20231213,114600,1184244350,6940,6940,6940,6940,100
20231213,114500,1183550350,6940,6940,6940,6940,0
20231213,114400,1183550350,6940,6940,6940,6940,0
20231213,114300,1183550350,6940,6920,6940,6910,48
20231213,114200,1183218630,6920,6920,6920,6920,197
20231213,114100,1181855390,6940,6940,6940,6920,102
20231213,114000,1181149510,6920,6940,6940,6920,439
20231213,113900,1178111010,6940,6920,6950,6920,493
20231213,113800,1174699160,6950,6920,6950,6910,1852
20231213,113700,1161893260,6920,6920,6950,6920,1002
20231213,113600,1154959360,6950,6950,6950,6910,1203
20231213,113500,1146644390,6950,6950,6950,6940,4
20231213,113400,1146616600,6920,6920,6920,6920,1553
20231213,113300,1135869840,6960,6940,6960,6920,355
20231213,113200,1133407080,6940,6940,6940,6940,23
20231213,113100,1133247460,6940,6940,6940,6940,3
20231213,113000,1133226640,6920,6920,6920,6920,784
20231213,112900,1127801360,6920,6910,6920,6910,1226
20231213,112800,1119321690,6910,6920,6920,6910,505
20231213,112700,1115832090,6900,6900,6900,6900,1
20231213,112600,1115825190,6900,6890,6900,6890,903
20231213,112500,1109594540,6900,6900,6900,6890,484
20231213,112400,1106257940,6900,6900,6900,6900,417
20231213,112300,1103380640,6900,6920,6920,6900,5001
20231213,112200,1068861950,6910,6910,6910,6910,480
20231213,112100,1065545150,6920,6920,6920,6920,4
20231213,112000,1065517470,6920,6920,6920,6920,4
20231213,111900,1065489790,6920,6920,6920,6920,0
20231213,111800,1065489790,6920,6920,6920,6920,1
20231213,111700,1065482870,6910,6910,6910,6910,0
20231213,111600,1065482870,6910,6910,6910,6910,0
20231213,111500,1065482870,6910,6910,6910,6910,0
20231213,111400,1065482870,6910,6920,6920,6910,652
20231213,111300,1060977450,6910,6910,6910,6910,0
20231213,111200,1060977450,6910,6910,6910,6910,50
20231213,111100,1060631950,6910,6920,6920,6910,450
20231213,111000,1057518450,6910,6910,6910,6910,96
20231213,110900,1056855090,6910,6910,6910,6910,0
20231213,110800,1056855090,6910,6910,6910,6910,2037
20231213,110700,1042779420,6910,6910,6910,6910,0
20231213,110600,1042779420,6910,6910,6910,6910,2
20231213,110500,1042765600,6910,6910,6910,6910,31
20231213,110400,1042551390,6910,6910,6920,6910,322
20231213,110300,1040323380,6920,6920,6920,6920,2
20231213,110200,1040309540,6920,6920,6920,6920,0
20231213,110100,1040309540,6920,6890,6920,6890,236
20231213,110000,1038683200,6890,6890,6890,6890,923
20231213,105900,1032323730,6890,6910,6910,6890,2467
20231213,105800,1015308910,6900,6910,6910,6900,500
20231213,105700,1011858810,6900,6910,6910,6900,1637
20231213,105600,1000555040,6910,6910,6910,6910,69
20231213,105500,1000078250,6900,6910,6910,6900,510
20231213,105400,996559150,6910,6910,6910,6910,13
20231213,105300,996469320,6910,6900,6910,6900,298
20231213,105200,994412640,6910,6910,6910,6910,73
20231213,105100,993908210,6920,6920,6920,6920,0
20231213,105000,993908210,6920,6920,6920,6920,1
20231213,104900,993901290,6920,6920,6920,6920,5
20231213,104800,993866690,6900,6920,6920,6900,24
20231213,104700,993700790,6900,6910,6910,6900,2000
20231213,104600,979896770,6920,6920,6920,6910,360
20231213,104500,977406570,6900,6900,6900,6900,0
20231213,104400,977406570,6900,6920,6920,6900,159
20231213,104300,976308570,6920,6920,6920,6920,0
20231213,104200,976308570,6920,6920,6920,6920,16
20231213,104100,976197850,6900,6910,6910,6900,1456
20231213,104000,966150300,6920,6920,6920,6900,1060
20231213,103900,958835100,6900,6900,6900,6900,23
20231213,103800,958676400,6900,6920,6920,6900,73
20231213,103700,958171940,6920,6900,6920,6900,6107
20231213,103600,916028150,6900,6900,6900,6900,958
20231213,103500,909417950,6900,6910,6910,6900,3596
20231213,103400,884605030,6920,6920,6920,6920,0
20231213,103300,884605030,6920,6900,6920,6900,60
20231213,103200,884190830,6900,6920,6920,6900,621
20231213,103100,879901640,6920,6900,6920,6900,242
20231213,103000,878228820,6900,6900,6900,6900,57
20231213,102900,877835520,6900,6900,6900,6900,100
20231213,102800,877145520,6900,6900,6900,6900,503
20231213,102700,873674820,6900,6900,6900,6900,100
20231213,102600,872984820,6900,6900,6900,6900,40
20231213,102500,872708820,6890,6890,6890,6890,934
20231213,102400,866273560,6890,6890,6890,6890,3677
20231213,102300,840939030,6900,6900,6900,6890,140
20231213,102200,839973150,6900,6900,6900,6900,0
20231213,102100,839973150,6900,6900,6900,6900,10
20231213,102000,839904150,6900,6900,6910,6900,598
20231213,101900,835774030,6900,6920,6920,6900,4998
20231213,101800,801272630,6900,6910,6910,6900,2001
20231213,101700,787452260,6920,6920,6920,6920,3
20231213,101600,787431500,6920,6910,6920,6910,976
20231213,101500,780677830,6910,6910,6910,6910,155
20231213,101400,779606780,6910,6910,6910,6910,899
20231213,101300,773394690,6910,6920,6920,6900,890
20231213,101200,767248660,6900,6900,6900,6900,1733
20231213,101100,755290960,6890,6890,6900,6890,1001
20231213,101000,748393970,6890,6900,6900,6890,368
20231213,100900,745856270,6900,6890,6900,6890,2718
20231213,100800,727127170,6890,6890,6890,6890,266
20231213,100700,725294430,6890,6900,6900,6890,532
20231213,100600,721624010,6900,6890,6900,6890,208
20231213,100500,720190650,6890,6890,6900,6890,1047
20231213,100400,712976250,6900,6890,6900,6890,3165
20231213,100300,691168040,6900,6900,6900,6890,338
20231213,100200,688837740,6900,6910,6910,6900,5570
20231213,100100,650403140,6920,6920,6920,6920,1
20231213,100000,650396220,6900,6910,6930,6900,4411
20231213,095900,619912020,6930,6920,6930,6920,2493
20231213,095800,602660430,6930,6920,6930,6920,584
20231213,095700,598618510,6930,6950,6950,6930,1196
20231213,095600,590330170,6950,6950,6950,6920,90
20231213,095500,589705280,6930,6950,6950,6930,222
20231213,095400,588165920,6960,6960,6960,6960,5
20231213,095300,588131120,6920,6920,6920,6920,501
20231213,095200,584664200,6930,6920,6960,6910,81
20231213,095100,584102660,6960,6940,6960,6920,78
20231213,095000,583561460,6910,6930,6940,6910,622
20231213,094900,579257690,6930,6920,6930,6920,260
20231213,094800,577457900,6930,6920,6930,6920,100
20231213,094700,576765000,6920,6920,6920,6920,147
20231213,094600,575747760,6910,6910,6910,6910,131
20231213,094500,574842550,6910,6910,6910,6910,1
20231213,094400,574835640,6900,6920,6930,6900,1413
20231213,094300,565073390,6910,6920,6960,6910,270
20231213,094200,563204910,6970,6960,6970,6960,5
20231213,094100,563170070,6980,6910,6980,6910,2425
20231213,094000,546397110,6900,6900,6900,6900,828
20231213,093900,540683910,6900,6910,6910,6900,2081
20231213,093800,526322870,6910,6910,6910,6900,130
20231213,093700,525425060,6910,6910,6910,6900,1423
20231213,093600,515604130,6910,6910,6910,6910,106
20231213,093500,514871670,6900,6910,6910,6900,1077
20231213,093400,507437450,6910,6920,6920,6910,222
20231213,093300,505903210,6910,6910,6910,6900,2757
20231213,093200,486869340,6910,6910,6910,6910,1421
20231213,093100,477050230,6900,6910,6910,6900,1241
20231213,093000,468487170,6910,6920,6920,6910,776
20231213,092900,463124250,6910,6920,6920,6910,927
20231213,092800,456717610,6920,6930,6930,6910,208
20231213,092700,455278910,6930,6920,6930,6920,133
20231213,092600,454358500,6920,6920,6920,6900,3421
20231213,092500,430720260,6920,6920,6920,6920,375
20231213,092400,428125260,6910,6930,6930,6910,7312
20231213,092300,377564270,6930,6920,6930,6920,384
20231213,092200,374905150,6920,6940,6940,6920,255
20231213,092100,373138940,6940,6930,6940,6920,377
20231213,092000,370527230,6920,6930,6930,6920,1801
20231213,091900,358049210,6930,6930,6940,6930,1991
20231213,091800,344251360,6940,6930,6940,6930,1097
20231213,091700,336638200,6930,6940,6940,6930,1784
20231213,091600,324267240,6930,6920,6930,6920,273
20231213,091500,322377030,6910,6950,6950,6910,15111
20231213,091400,217673920,6960,6960,6960,6960,441
20231213,091300,214604560,6960,6960,6970,6960,6381
20231213,091200,170191930,6960,6970,6970,6960,2476
20231213,091100,152935210,6980,6980,6980,6980,1018
20231213,091000,145829570,6980,6980,6980,6980,345
20231213,090900,143421470,6970,6970,6970,6970,760
20231213,090800,138124270,6970,6950,6970,6950,983
20231213,090700,131279090,6960,6970,6970,6960,2519
20231213,090600,113746250,6960,6960,6970,6950,1363
20231213,090500,104258520,6950,7000,7000,6950,6756
20231213,090400,57083820,7000,7010,7010,7000,1571
20231213,090300,46086390,7010,7000,7010,7000,951
20231213,090200,39419890,7000,7040,7040,7000,1758
20231213,090100,27091270,7060,7060,7060,7060,1
20231213,090000,27084210,7060,7040,7060,7010,3848