stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203400,1485089020,6960,6960,6960,6960,2999
20231215,203300,1485089020,6960,6960,6960,6960,0
20231215,203200,1485089020,6960,6960,6960,6960,0
20231215,203100,1485089020,6960,6960,6960,6960,0
20231215,203000,1485089020,6960,6960,6960,6960,0
20231215,202900,1485089020,6960,6960,6960,6960,0
20231215,202800,1485089020,6960,6960,6960,6960,0
20231215,202700,1485089020,6960,6960,6960,6960,0
20231215,202600,1485089020,6960,6960,6960,6960,0
20231215,202500,1485089020,6960,6960,6960,6960,0
20231215,202400,1485089020,6960,6960,6960,6960,0
20231215,202300,1485089020,6960,6960,6960,6960,0
20231215,202200,1485089020,6960,6960,6960,6960,0
20231215,202100,1485089020,6960,6960,6960,6960,0
20231215,202000,1485089020,6960,6960,6960,6960,0
20231215,201900,1485089020,6960,6960,6960,6960,0
20231215,201800,1485089020,6960,6960,6960,6960,0
20231215,201700,1485089020,6960,6960,6960,6960,0
20231215,201600,1485089020,6960,6960,6960,6960,0
20231215,201500,1485089020,6960,6960,6960,6960,0
20231215,201400,1485089020,6960,6960,6960,6960,0
20231215,201300,1485089020,6960,6960,6960,6960,0
20231215,201200,1485089020,6960,6960,6960,6960,0
20231215,201100,1485089020,6960,6960,6960,6960,0
20231215,201000,1485089020,6960,6960,6960,6960,0
20231215,200900,1485089020,6960,6960,6960,6960,0
20231215,200800,1485089020,6960,6960,6960,6960,0
20231215,200700,1485089020,6960,6960,6960,6960,0
20231215,200600,1485089020,6960,6960,6960,6960,0
20231215,200500,1485089020,6960,6960,6960,6960,0
20231215,200400,1485089020,6960,6960,6960,6960,2999
20231215,200300,1485089020,6960,6960,6960,6960,0
20231215,200200,1485089020,6960,6960,6960,6960,0
20231215,200100,1485089020,6960,6960,6960,6960,0
20231215,200000,1485089020,6960,6960,6960,6960,0
20231215,195900,1485089020,6960,6960,6960,6960,0
20231215,195800,1485089020,6960,6960,6960,6960,0
20231215,195700,1485089020,6960,6960,6960,6960,0
20231215,195600,1485089020,6960,6960,6960,6960,0
20231215,195500,1485089020,6960,6960,6960,6960,0
20231215,195400,1485089020,6960,6960,6960,6960,0
20231215,195300,1485089020,6960,6960,6960,6960,0
20231215,195200,1485089020,6960,6960,6960,6960,0
20231215,195100,1485089020,6960,6960,6960,6960,0
20231215,195000,1485089020,6960,6960,6960,6960,0
20231215,194900,1485089020,6960,6960,6960,6960,0
20231215,194800,1485089020,6960,6960,6960,6960,0
20231215,194700,1485089020,6960,6960,6960,6960,0
20231215,194600,1485089020,6960,6960,6960,6960,0
20231215,194500,1485089020,6960,6960,6960,6960,0
20231215,194400,1485089020,6960,6960,6960,6960,0
20231215,194300,1485089020,6960,6960,6960,6960,0
20231215,194200,1485089020,6960,6960,6960,6960,0
20231215,194100,1485089020,6960,6960,6960,6960,0
20231215,194000,1485089020,6960,6960,6960,6960,0
20231215,193900,1485089020,6960,6960,6960,6960,0
20231215,193800,1485089020,6960,6960,6960,6960,0
20231215,193700,1485089020,6960,6960,6960,6960,0
20231215,193600,1485089020,6960,6960,6960,6960,0
20231215,193500,1485089020,6960,6960,6960,6960,0
20231215,193400,1485089020,6960,6960,6960,6960,2999
20231215,193300,1485089020,6960,6960,6960,6960,0
20231215,193200,1485089020,6960,6960,6960,6960,0
20231215,193100,1485089020,6960,6960,6960,6960,0
20231215,193000,1485089020,6960,6960,6960,6960,0
20231215,192900,1485089020,6960,6960,6960,6960,0
20231215,192800,1485089020,6960,6960,6960,6960,0
20231215,192700,1485089020,6960,6960,6960,6960,0
20231215,192600,1485089020,6960,6960,6960,6960,0
20231215,192500,1485089020,6960,6960,6960,6960,0
20231215,192400,1485089020,6960,6960,6960,6960,0
20231215,192300,1485089020,6960,6960,6960,6960,0
20231215,192200,1485089020,6960,6960,6960,6960,0
20231215,192100,1485089020,6960,6960,6960,6960,0
20231215,192000,1485089020,6960,6960,6960,6960,0
20231215,191900,1485089020,6960,6960,6960,6960,0
20231215,191800,1485089020,6960,6960,6960,6960,0
20231215,191700,1485089020,6960,6960,6960,6960,0
20231215,191600,1485089020,6960,6960,6960,6960,0
20231215,191500,1485089020,6960,6960,6960,6960,0
20231215,191400,1485089020,6960,6960,6960,6960,0
20231215,191300,1485089020,6960,6960,6960,6960,0
20231215,191200,1485089020,6960,6960,6960,6960,0
20231215,191100,1485089020,6960,6960,6960,6960,0
20231215,191000,1485089020,6960,6960,6960,6960,0
20231215,190900,1485089020,6960,6960,6960,6960,0
20231215,190800,1485089020,6960,6960,6960,6960,0
20231215,190700,1485089020,6960,6960,6960,6960,0
20231215,190600,1485089020,6960,6960,6960,6960,0
20231215,190500,1485089020,6960,6960,6960,6960,0
20231215,190400,1485089020,6960,6960,6960,6960,2999
20231215,190300,1485089020,6960,6960,6960,6960,0
20231215,190200,1485089020,6960,6960,6960,6960,0
20231215,190100,1485089020,6960,6960,6960,6960,0
20231215,190000,1485089020,6960,6960,6960,6960,0
20231215,185900,1485089020,6960,6960,6960,6960,0
20231215,185800,1485089020,6960,6960,6960,6960,0
20231215,185700,1485089020,6960,6960,6960,6960,0
20231215,185600,1485089020,6960,6960,6960,6960,0
20231215,185500,1485089020,6960,6960,6960,6960,0
20231215,185400,1485089020,6960,6960,6960,6960,0
20231215,185300,1485089020,6960,6960,6960,6960,0
20231215,185200,1485089020,6960,6960,6960,6960,0
20231215,185100,1485089020,6960,6960,6960,6960,0
20231215,185000,1485089020,6960,6960,6960,6960,0
20231215,184900,1485089020,6960,6960,6960,6960,0
20231215,184800,1485089020,6960,6960,6960,6960,0
20231215,184700,1485089020,6960,6960,6960,6960,0
20231215,184600,1485089020,6960,6960,6960,6960,0
20231215,184500,1485089020,6960,6960,6960,6960,0
20231215,184400,1485089020,6960,6960,6960,6960,0
20231215,184300,1485089020,6960,6960,6960,6960,0
20231215,184200,1485089020,6960,6960,6960,6960,0
20231215,184100,1485089020,6960,6960,6960,6960,0
20231215,184000,1485089020,6960,6960,6960,6960,0
20231215,183900,1485089020,6960,6960,6960,6960,0
20231215,183800,1485089020,6960,6960,6960,6960,0
20231215,183700,1485089020,6960,6960,6960,6960,0
20231215,183600,1485089020,6960,6960,6960,6960,0
20231215,183500,1485089020,6960,6960,6960,6960,0
20231215,183400,1485089020,6960,6960,6960,6960,2999
20231215,183300,1485089020,6960,6960,6960,6960,0
20231215,183200,1485089020,6960,6960,6960,6960,0
20231215,183100,1485089020,6960,6960,6960,6960,0
20231215,183000,1485089020,6960,6960,6960,6960,0
20231215,182900,1485089020,6960,6960,6960,6960,0
20231215,182800,1485089020,6960,6960,6960,6960,0
20231215,182700,1485089020,6960,6960,6960,6960,0
20231215,182600,1485089020,6960,6960,6960,6960,0
20231215,182500,1485089020,6960,6960,6960,6960,0
20231215,182400,1485089020,6960,6960,6960,6960,0
20231215,182300,1485089020,6960,6960,6960,6960,0
20231215,182200,1485089020,6960,6960,6960,6960,0
20231215,182100,1485089020,6960,6960,6960,6960,0
20231215,182000,1485089020,6960,6960,6960,6960,0
20231215,181900,1485089020,6960,6960,6960,6960,0
20231215,181800,1485089020,6960,6960,6960,6960,0
20231215,181700,1485089020,6960,6960,6960,6960,0
20231215,181600,1485089020,6960,6960,6960,6960,0
20231215,181500,1485089020,6960,6960,6960,6960,0
20231215,181400,1485089020,6960,6960,6960,6960,0
20231215,181300,1485089020,6960,6960,6960,6960,0
20231215,181200,1485089020,6960,6960,6960,6960,0
20231215,181100,1485089020,6960,6960,6960,6960,0
20231215,181000,1485089020,6960,6960,6960,6960,0
20231215,180900,1485089020,6960,6960,6960,6960,0
20231215,180800,1485089020,6960,6960,6960,6960,0
20231215,180700,1485089020,6960,6960,6960,6960,0
20231215,180600,1485089020,6960,6960,6960,6960,0
20231215,180500,1485089020,6960,6960,6960,6960,0
20231215,180400,1485089020,6960,6960,6960,6960,2999
20231215,180300,1485089020,6960,6960,6960,6960,0
20231215,180200,1485089020,6960,6960,6960,6960,0
20231215,180100,1485089020,6960,6960,6960,6960,0
20231215,180000,1485089020,6960,6960,6960,6960,0
20231215,175900,1485089020,6960,6960,6960,6960,0
20231215,175800,1485089020,6960,6960,6960,6960,0
20231215,175700,1485089020,6960,6960,6960,6960,0
20231215,175600,1485089020,6960,6960,6960,6960,0
20231215,175500,1485089020,6960,6960,6960,6960,0
20231215,175400,1485089020,6960,6960,6960,6960,0
20231215,175300,1485089020,6960,6960,6960,6960,0
20231215,175200,1485089020,6960,6960,6960,6960,0
20231215,175100,1485089020,6960,6960,6960,6960,0
20231215,175000,1485089020,6960,6960,6960,6960,0
20231215,174900,1485089020,6960,6960,6960,6960,0
20231215,174800,1485089020,6960,6960,6960,6960,0
20231215,174700,1485089020,6960,6960,6960,6960,0
20231215,174600,1485089020,6960,6960,6960,6960,0
20231215,174500,1485089020,6960,6960,6960,6960,0
20231215,174400,1485089020,6960,6960,6960,6960,0
20231215,174300,1485089020,6960,6960,6960,6960,0
20231215,174200,1485089020,6960,6960,6960,6960,0
20231215,174100,1485089020,6960,6960,6960,6960,0
20231215,174000,1485089020,6960,6960,6960,6960,0
20231215,173900,1485089020,6960,6960,6960,6960,0
20231215,173800,1485089020,6960,6960,6960,6960,0
20231215,173700,1485089020,6960,6960,6960,6960,0
20231215,173600,1485089020,6960,6960,6960,6960,0
20231215,173500,1485089020,6960,6960,6960,6960,0
20231215,173400,1485089020,6960,6960,6960,6960,2999
20231215,173300,1485089020,6960,6960,6960,6960,0
20231215,173200,1485089020,6960,6960,6960,6960,0
20231215,173100,1485089020,6960,6960,6960,6960,0
20231215,173000,1485089020,6960,6960,6960,6960,0
20231215,172900,1485089020,6960,6960,6960,6960,0
20231215,172800,1485089020,6960,6960,6960,6960,0
20231215,172700,1485089020,6960,6960,6960,6960,0
20231215,172600,1485089020,6960,6960,6960,6960,0
20231215,172500,1485089020,6960,6960,6960,6960,0
20231215,172400,1485089020,6960,6960,6960,6960,0
20231215,172300,1485089020,6960,6960,6960,6960,0
20231215,172200,1485089020,6960,6960,6960,6960,0
20231215,172100,1485089020,6960,6960,6960,6960,0
20231215,172000,1485089020,6960,6960,6960,6960,0
20231215,171900,1485089020,6960,6960,6960,6960,0
20231215,171800,1485089020,6960,6960,6960,6960,0
20231215,171700,1485089020,6960,6960,6960,6960,0
20231215,171600,1485089020,6960,6960,6960,6960,0
20231215,171500,1485089020,6960,6960,6960,6960,0
20231215,171400,1485089020,6960,6960,6960,6960,0
20231215,171300,1485089020,6960,6960,6960,6960,0
20231215,171200,1485089020,6960,6960,6960,6960,0
20231215,171100,1485089020,6960,6960,6960,6960,0
20231215,171000,1485089020,6960,6960,6960,6960,0
20231215,170900,1485089020,6960,6960,6960,6960,0
20231215,170800,1485089020,6960,6960,6960,6960,0
20231215,170700,1485089020,6960,6960,6960,6960,0
20231215,170600,1485089020,6960,6960,6960,6960,0
20231215,170500,1485089020,6960,6960,6960,6960,0
20231215,170400,1485089020,6960,6960,6960,6960,2999
20231215,170300,1485089020,6960,6960,6960,6960,0
20231215,170200,1485089020,6960,6960,6960,6960,0
20231215,170100,1485089020,6960,6960,6960,6960,0
20231215,170000,1485089020,6960,6960,6960,6960,0
20231215,165900,1485089020,6960,6960,6960,6960,0
20231215,165800,1485089020,6960,6960,6960,6960,0
20231215,165700,1485089020,6960,6960,6960,6960,0
20231215,165600,1485089020,6960,6960,6960,6960,0
20231215,165500,1485089020,6960,6960,6960,6960,0
20231215,165400,1485089020,6960,6960,6960,6960,0
20231215,165300,1485089020,6960,6960,6960,6960,0
20231215,165200,1485089020,6960,6960,6960,6960,0
20231215,165100,1485089020,6960,6960,6960,6960,0
20231215,165000,1485089020,6960,6960,6960,6960,0
20231215,164900,1485089020,6960,6960,6960,6960,0
20231215,164800,1485089020,6960,6960,6960,6960,0
20231215,164700,1485089020,6960,6960,6960,6960,0
20231215,164600,1485089020,6960,6960,6960,6960,0
20231215,164500,1485089020,6960,6960,6960,6960,0
20231215,164400,1485089020,6960,6960,6960,6960,0
20231215,164300,1485089020,6960,6960,6960,6960,0
20231215,164200,1485089020,6960,6960,6960,6960,0
20231215,164100,1485089020,6960,6960,6960,6960,0
20231215,164000,1485089020,6960,6960,6960,6960,0
20231215,163900,1485089020,6960,6960,6960,6960,0
20231215,163800,1485089020,6960,6960,6960,6960,0
20231215,163700,1485089020,6960,6960,6960,6960,0
20231215,163600,1485089020,6960,6960,6960,6960,0
20231215,163500,1485089020,6960,6960,6960,6960,0
20231215,163400,1485089020,6960,6960,6960,6960,2999
20231215,163300,1485089020,6960,6960,6960,6960,0
20231215,163200,1485089020,6960,6960,6960,6960,0
20231215,163100,1485089020,6960,6960,6960,6960,0
20231215,163000,1485089020,6960,6960,6960,6960,0
20231215,162900,1485089020,6960,6960,6960,6960,0
20231215,162800,1485089020,6960,6960,6960,6960,0
20231215,162700,1485089020,6960,6960,6960,6960,0
20231215,162600,1485089020,6960,6960,6960,6960,0
20231215,162500,1485089020,6960,6960,6960,6960,0
20231215,162400,1485089020,6960,6960,6960,6960,0
20231215,162300,1485089020,6960,6960,6960,6960,0
20231215,162200,1485089020,6960,6960,6960,6960,0
20231215,162100,1485089020,6960,6960,6960,6960,0
20231215,162000,1485089020,6960,6960,6960,6960,0
20231215,161900,1485089020,6960,6960,6960,6960,0
20231215,161800,1485089020,6960,6960,6960,6960,0
20231215,161700,1485089020,6960,6960,6960,6960,0
20231215,161600,1485089020,6960,6960,6960,6960,0
20231215,161500,1485089020,6960,6960,6960,6960,0
20231215,161400,1485089020,6960,6960,6960,6960,0
20231215,161300,1485089020,6960,6960,6960,6960,0
20231215,161200,1485089020,6960,6960,6960,6960,0
20231215,161100,1485089020,6960,6960,6960,6960,0
20231215,161000,1485089020,6960,6960,6960,6960,0
20231215,160900,1485089020,6960,6960,6960,6960,0
20231215,160800,1485089020,6960,6960,6960,6960,0
20231215,160700,1485089020,6960,6960,6960,6960,0
20231215,160600,1485089020,6960,6960,6960,6960,0
20231215,160500,1485089020,6960,6960,6960,6960,0
20231215,160400,1485089020,6960,6960,6960,6960,2999
20231215,160300,1485089020,6960,6960,6960,6960,0
20231215,160200,1485089020,6960,6960,6960,6960,0
20231215,160100,1485089020,6960,6960,6960,6960,0
20231215,160000,1485089020,6960,6960,6960,6960,0
20231215,155900,1485089020,6960,6960,6960,6960,0
20231215,155800,1485089020,6960,6960,6960,6960,0
20231215,155700,1485089020,6960,6960,6960,6960,0
20231215,155600,1485089020,6960,6960,6960,6960,0
20231215,155500,1485089020,6960,6960,6960,6960,0
20231215,155400,1485089020,6960,6960,6960,6960,0
20231215,155300,1485089020,6960,6960,6960,6960,0
20231215,155200,1485089020,6960,6960,6960,6960,0
20231215,155100,1485089020,6960,6960,6960,6960,0
20231215,155000,1485089020,6960,6960,6960,6960,0
20231215,154900,1485089020,6960,6960,6960,6960,0
20231215,154800,1485089020,6960,6960,6960,6960,0
20231215,154700,1485089020,6960,6960,6960,6960,0
20231215,154600,1485089020,6960,6960,6960,6960,0
20231215,154500,1485089020,6960,6960,6960,6960,0
20231215,154400,1485089020,6960,6960,6960,6960,0
20231215,154300,1485089020,6960,6960,6960,6960,0
20231215,154200,1485089020,6960,6960,6960,6960,0
20231215,154100,1485089020,6960,6960,6960,6960,0
20231215,154000,1485089020,6960,6960,6960,6960,0
20231215,153900,1485089020,6960,6960,6960,6960,0
20231215,153800,1485089020,6960,6960,6960,6960,0
20231215,153700,1485089020,6960,6960,6960,6960,0
20231215,153600,1485089020,6960,6960,6960,6960,0
20231215,153500,1485089020,6960,6960,6960,6960,0
20231215,153400,1485089020,6960,6960,6960,6960,2999
20231215,153300,1485089020,6960,6960,6960,6960,0
20231215,153200,1485089020,6960,6960,6960,6960,0
20231215,153100,1485089020,6960,6960,6960,6960,0
20231215,153000,1485089020,6960,6960,6960,6960,2999
20231215,152900,1464215980,6980,6980,6980,6980,0
20231215,152800,1464215980,6980,6980,6980,6980,0
20231215,152700,1464215980,6980,6980,6980,6980,0
20231215,152600,1464215980,6980,6980,6980,6980,0
20231215,152500,1464215980,6980,6980,6980,6980,0
20231215,152400,1464215980,6980,6980,6980,6980,0
20231215,152300,1464215980,6980,6980,6980,6980,0
20231215,152200,1464215980,6980,6980,6980,6980,0
20231215,152100,1464215980,6980,6980,6980,6980,0
20231215,152000,1464215980,6980,6980,6980,6980,0
20231215,151900,1464215980,6980,6980,6980,6950,102
20231215,151800,1463507020,6950,6980,6980,6950,31
20231215,151700,1463291540,6990,6960,6990,6950,235
20231215,151600,1461655530,6960,6980,6980,6960,684
20231215,151500,1456888790,6980,6980,6980,6970,804
20231215,151400,1451280060,6980,6980,6990,6980,2536
20231215,151300,1433557010,6980,6960,6980,6960,505
20231215,151200,1430040650,6960,6970,6970,6960,671
20231215,151100,1425367480,6970,6970,6990,6970,528
20231215,151000,1421685800,6970,6990,6990,6970,1743
20231215,150900,1409520050,6980,6970,6980,6970,744
20231215,150800,1404328510,6970,6960,6970,6960,595
20231215,150700,1400182290,6960,6960,6960,6960,456
20231215,150600,1397008530,6960,6960,6960,6960,452
20231215,150500,1393862610,6950,6950,6950,6950,835
20231215,150400,1388059360,6950,6950,6950,6940,1152
20231215,150300,1380054960,6940,6950,6950,6940,679
20231215,150200,1375338180,6940,6940,6950,6940,522
20231215,150100,1371710930,6950,6940,6950,6940,511
20231215,150000,1368161570,6950,6940,6950,6940,938
20231215,145900,1361648030,6940,6950,6950,6940,594
20231215,145800,1357521170,6950,6940,6950,6930,5635
20231215,145700,1318452610,6930,6930,6940,6930,637
20231215,145600,1314036200,6930,6930,6940,6930,525
20231215,145500,1310396450,6940,6920,6940,6910,514
20231215,145400,1306834100,6930,6940,6940,6930,613
20231215,145300,1302582840,6940,6940,6940,6940,975
20231215,145200,1295816340,6940,6940,6940,6940,732
20231215,145100,1290736260,6940,6930,6940,6920,662
20231215,145000,1286144750,6930,6930,6930,6930,308
20231215,144900,1284010310,6930,6930,6930,6920,900
20231215,144800,1277776310,6930,6930,6940,6930,830
20231215,144700,1272020010,6930,6930,6930,6910,505
20231215,144600,1268520410,6920,6930,6930,6920,561
20231215,144500,1264635290,6910,6930,6930,6910,804
20231215,144400,1259070150,6920,6920,6920,6920,170
20231215,144300,1257893750,6920,6910,6920,6910,221
20231215,144200,1256366620,6930,6930,6930,6930,1
20231215,144100,1256359690,6910,6920,6920,6910,865
20231215,144000,1250375310,6920,6900,6920,6900,211
20231215,143900,1248919170,6920,6900,6920,6900,623
20231215,143800,1244620410,6900,6920,6920,6900,111
20231215,143700,1243852310,6920,6900,6920,6900,132
20231215,143600,1242941270,6900,6920,6920,6900,1069
20231215,143500,1235557460,6920,6920,6920,6920,10
20231215,143400,1235488260,6920,6920,6920,6920,90
20231215,143300,1234865460,6910,6910,6920,6910,164
20231215,143200,1233732130,6920,6920,6920,6920,175
20231215,143100,1232521130,6920,6910,6920,6910,207
20231215,143000,1231090750,6930,6920,6930,6920,989
20231215,142900,1224246860,6910,6910,6910,6910,1
20231215,142800,1224239950,6920,6910,6920,6910,101
20231215,142700,1223542030,6920,6920,6920,6920,1
20231215,142600,1223535110,6910,6910,6910,6910,1
20231215,142500,1223528200,6920,6920,6920,6920,308
20231215,142400,1221396840,6920,6910,6920,6910,13
20231215,142300,1221306980,6920,6920,6920,6920,5
20231215,142200,1221272380,6920,6920,6920,6920,0
20231215,142100,1221272380,6920,6920,6920,6920,5
20231215,142000,1221237780,6910,6920,6920,6910,417
20231215,141900,1218352400,6920,6920,6920,6920,170
20231215,141800,1217176000,6920,6920,6920,6920,50
20231215,141700,1216830000,6920,6910,6920,6910,61
20231215,141600,1216408460,6910,6920,6920,6910,39
20231215,141500,1216138950,6910,6910,6920,6910,588
20231215,141400,1212075850,6930,6910,6930,6910,384
20231215,141300,1209422290,6930,6930,6930,6930,1
20231215,141200,1209415360,6930,6920,6930,6920,184
20231215,141100,1208142040,6920,6920,6920,6910,153
20231215,141000,1207083300,6930,6910,6930,6910,28
20231215,140900,1206889700,6920,6920,6920,6920,34
20231215,140800,1206654420,6930,6920,6930,6920,23
20231215,140700,1206495150,6930,6920,6930,6920,57
20231215,140600,1206100690,6920,6930,6930,6920,53
20231215,140500,1205733710,6930,6930,6930,6930,0
20231215,140400,1205733710,6930,6930,6940,6930,17
20231215,140300,1205615810,6930,6910,6940,6910,1636
20231215,140200,1194290650,6930,6910,6930,6910,5095
20231215,140100,1159079850,6920,6920,6930,6920,871
20231215,140000,1153052480,6920,6920,6930,6920,2339
20231215,135900,1136866210,6920,6920,6920,6920,0
20231215,135800,1136866210,6920,6930,6930,6920,1020
20231215,135700,1129807610,6930,6930,6930,6930,100
20231215,135600,1129114610,6930,6930,6930,6930,0
20231215,135500,1129114610,6930,6930,6930,6930,0
20231215,135400,1129114610,6930,6920,6930,6920,13
20231215,135300,1129024630,6930,6930,6930,6930,344
20231215,135200,1126640710,6930,6930,6930,6930,0
20231215,135100,1126640710,6930,6930,6930,6920,356
20231215,135000,1124176950,6930,6930,6930,6930,3
20231215,134900,1124156160,6930,6930,6930,6920,43
20231215,134800,1123858430,6930,6930,6930,6930,2894
20231215,134700,1103803010,6940,6940,6940,6940,12
20231215,134600,1103719730,6940,6940,6940,6940,40
20231215,134500,1103442130,6940,6940,6940,6940,50
20231215,134400,1103095130,6940,6940,6940,6940,4
20231215,134300,1103067370,6940,6940,6940,6930,79
20231215,134200,1102519200,6940,6930,6940,6930,100
20231215,134100,1101826170,6940,6930,6940,6930,78
20231215,134000,1101285600,6930,6940,6940,6930,1459
20231215,133900,1091162140,6950,6950,6950,6950,13
20231215,133800,1091071790,6950,6950,6950,6950,13
20231215,133700,1090981440,6950,6950,6950,6950,63
20231215,133600,1090543590,6950,6930,6950,6930,351
20231215,133500,1088106660,6940,6930,6940,6930,122
20231215,133400,1087261190,6930,6930,6930,6930,2
20231215,133300,1087247330,6930,6920,6930,6920,62
20231215,133200,1086817770,6930,6920,6930,6920,3
20231215,133100,1086796990,6930,6930,6930,6930,8
20231215,133000,1086741550,6930,6930,6930,6930,1405
20231215,132900,1077004900,6930,6930,6930,6930,50
20231215,132800,1076658400,6930,6920,6930,6920,2771
20231215,132700,1057482850,6930,6920,6930,6920,117
20231215,132600,1056673060,6920,6920,6920,6920,98
20231215,132500,1055994900,6920,6920,6920,6920,7
20231215,132400,1055946460,6910,6910,6910,6910,861
20231215,132300,1049996950,6910,6910,6910,6900,202
20231215,132200,1048602130,6910,6910,6910,6910,6
20231215,132100,1048560670,6910,6910,6910,6910,531
20231215,132000,1044891460,6900,6910,6910,6900,443
20231215,131900,1041833220,6900,6910,6910,6900,20
20231215,131800,1041695170,6910,6910,6920,6910,13
20231215,131700,1041605320,6910,6920,6920,6910,245
20231215,131600,1039911370,6920,6920,6920,6920,0
20231215,131500,1039911370,6920,6910,6920,6900,1324
20231215,131400,1030772510,6920,6920,6920,6920,13
20231215,131300,1030682550,6910,6910,6920,6910,54
20231215,131200,1030309280,6930,6930,6930,6930,216
20231215,131100,1028812400,6930,6930,6930,6930,0
20231215,131000,1028812400,6930,6930,6930,6910,623
20231215,130900,1024507390,6920,6920,6920,6920,500
20231215,130800,1021047390,6920,6920,6920,6920,102
20231215,130700,1020341550,6920,6920,6920,6910,1432
20231215,130600,1010445860,6920,6920,6920,6920,208
20231215,130500,1009006500,6920,6920,6920,6920,35
20231215,130400,1008764300,6910,6910,6910,6910,25
20231215,130300,1008591550,6910,6910,6910,6910,101
20231215,130200,1007893640,6930,6920,6930,6920,102
20231215,130100,1007187780,6920,6920,6920,6920,88
20231215,130000,1006578820,6920,6920,6920,6920,73
20231215,125900,1006073660,6920,6920,6920,6900,5207
20231215,125800,970145220,6900,6920,6920,6900,1777
20231215,125700,957869020,6940,6940,6940,6940,0
20231215,125600,957869020,6940,6940,6940,6940,3
20231215,125500,957848200,6940,6930,6940,6920,456
20231215,125400,954690060,6930,6930,6930,6930,3
20231215,125300,954669270,6930,6920,6930,6920,52
20231215,125200,954308930,6930,6930,6930,6930,0
20231215,125100,954308930,6930,6930,6930,6930,44
20231215,125000,954004010,6930,6920,6930,6920,9
20231215,124900,953941700,6930,6920,6930,6920,102
20231215,124800,953235840,6920,6920,6930,6920,175
20231215,124700,952024820,6940,6900,6940,6900,963
20231215,124600,945361000,6910,6910,6910,6910,1518
20231215,124500,934871620,6900,6910,6910,6900,1562
20231215,124400,924091750,6920,6910,6920,6910,1174
20231215,124300,915978980,6920,6920,6920,6920,2
20231215,124200,915965140,6910,6910,6920,6910,586
20231215,124100,911913520,6920,6910,6920,6910,28
20231215,124000,911720010,6920,6920,6920,6910,159
20231215,123900,910621140,6920,6920,6920,6910,1003
20231215,123800,903690340,6940,6920,6940,6910,1910
20231215,123700,890487180,6920,6920,6920,6910,901
20231215,123600,884255590,6940,6910,6940,6910,533
20231215,123500,880567470,6910,6920,6920,6910,7
20231215,123400,880519070,6910,6920,6920,6910,1839
20231215,123300,867811510,6920,6920,6920,6910,851
20231215,123200,861925590,6930,6940,6940,6930,15
20231215,123100,861821590,6930,6930,6930,6930,10
20231215,123000,861752290,6950,6910,6950,6910,77
20231215,122900,861220100,6950,6930,6950,6910,1102
20231215,122800,853598660,6940,6940,6950,6940,110
20231215,122700,852835240,6940,6940,6940,6940,100
20231215,122600,852141240,6940,6940,6940,6940,210
20231215,122500,850683840,6940,6940,6940,6940,4
20231215,122400,850656080,6920,6930,6930,6910,1151
20231215,122300,842682660,6930,6920,6930,6920,668
20231215,122200,838058070,6930,6930,6930,6930,4
20231215,122100,838030350,6920,6930,6930,6920,3
20231215,122000,838009570,6940,6910,6940,6910,28
20231215,121900,837815670,6910,6930,6930,6910,952
20231215,121800,831233740,6930,6930,6940,6920,1007
20231215,121700,824260200,6930,6930,6930,6930,4
20231215,121600,824232480,6910,6930,6930,6910,1478
20231215,121500,814013680,6930,6940,6940,6930,22
20231215,121400,813861200,6920,6930,6930,6920,680
20231215,121300,809155500,6930,6930,6930,6930,236
20231215,121200,807520020,6940,6940,6950,6940,1936
20231215,121100,794084150,6950,6950,6950,6950,13
20231215,121000,793993800,6950,6950,6950,6950,0
20231215,120900,793993800,6950,6950,6950,6950,8
20231215,120800,793938200,6950,6950,6950,6940,76
20231215,120700,793410700,6940,6950,6950,6940,608
20231215,120600,789191110,6950,6950,6950,6950,11
20231215,120500,789114660,6940,6950,6950,6940,201
20231215,120400,787719710,6950,6940,6950,6940,109
20231215,120300,786963160,6950,6950,6950,6950,3
20231215,120200,786942310,6950,6940,6950,6940,12
20231215,120100,786859010,6940,6940,6940,6940,732
20231215,120000,781778930,6940,6940,6940,6940,0
20231215,115900,781778930,6940,6940,6940,6940,202
20231215,115800,780377050,6940,6940,6940,6940,243
20231215,115700,778690630,6950,6950,6960,6950,19
20231215,115600,778558550,6950,6960,6960,6950,10
20231215,115500,778489020,6940,6930,6940,6930,100
20231215,115400,777795220,6940,6950,6960,6940,14
20231215,115300,777697920,6950,6950,6950,6950,10
20231215,115200,777628420,6950,6950,6950,6950,0
20231215,115100,777628420,6950,6960,6960,6950,101
20231215,115000,776926460,6960,6940,6960,6940,55
20231215,114900,776544720,6940,6940,6940,6940,103
20231215,114800,775829900,6930,6940,6940,6930,65
20231215,114700,775378850,6940,6930,6940,6930,110
20231215,114600,774615950,6940,6940,6940,6940,4
20231215,114500,774588190,6940,6930,6940,6930,105
20231215,114400,773860450,6940,6940,6940,6940,5
20231215,114300,773825750,6940,6940,6940,6940,9
20231215,114200,773763290,6930,6940,6940,6930,11
20231215,114100,773686980,6950,6950,6950,6950,722
20231215,114000,768669080,6950,6950,6950,6930,106
20231215,113900,767934400,6950,6920,6950,6920,806
20231215,113800,762341780,6950,6950,6950,6920,430
20231215,113700,759362280,6950,6950,6950,6950,2
20231215,113600,759348380,6950,6960,6960,6920,4005
20231215,113500,731620300,6950,6950,6950,6950,0
20231215,113400,731620300,6950,6960,6960,6950,115
20231215,113300,730820400,6960,6960,6960,6960,102
20231215,113200,730110480,6930,6950,6950,6930,1233
20231215,113100,721550650,6950,6950,6950,6950,10
20231215,113000,721481150,6950,6950,6950,6950,252
20231215,112900,719729750,6960,6960,6960,6960,32
20231215,112800,719507030,6930,6960,6960,6930,105
20231215,112700,718779280,6970,6970,6970,6970,0
20231215,112600,718779280,6970,6970,6970,6970,0
20231215,112500,718779280,6970,6970,6970,6930,2406
20231215,112400,702085990,6950,6970,6970,6950,120
20231215,112300,701249990,6970,6960,6970,6950,22
20231215,112200,701097020,6970,6970,6970,6970,0
20231215,112100,701097020,6970,6970,6970,6970,3
20231215,112000,701076110,6970,6970,6970,6970,100
20231215,111900,700379110,6970,6970,6970,6970,50
20231215,111800,700030610,6950,6960,6960,6950,40
20231215,111700,699752590,6970,6970,6970,6970,58
20231215,111600,699348330,6980,6980,6980,6980,0
20231215,111500,699348330,6980,6970,6980,6970,45
20231215,111400,699034340,6980,6970,6980,6970,105
20231215,111300,698302440,6980,6970,6980,6970,7
20231215,111200,698253640,6970,6980,6980,6970,140
20231215,111100,697276980,6970,6970,6970,6940,936
20231215,111000,690760170,6970,6970,6970,6970,486
20231215,110900,687372750,6970,6950,6970,6950,39
20231215,110800,687101600,6970,6940,6970,6930,207
20231215,110700,685665550,6970,6970,6970,6970,0
20231215,110600,685665550,6970,6950,6970,6930,1667
20231215,110500,674112670,6970,6950,6970,6940,1001
20231215,110400,667163480,6970,6970,6970,6970,0
20231215,110300,667163480,6970,6950,6970,6950,1407
20231215,110200,657384690,6970,6970,6970,6950,8
20231215,110100,657328990,6950,6950,6950,6950,1
20231215,110000,657322040,6970,6970,6970,6970,0
20231215,105900,657322040,6970,6970,6970,6970,323
20231215,105800,655070730,6960,6960,6970,6940,552
20231215,105700,651231740,6960,6960,6960,6960,2
20231215,105600,651217820,6950,6950,6950,6950,1375
20231215,105500,641661570,6960,6960,6960,6950,157
20231215,105400,640569710,6950,6960,6960,6950,255
20231215,105300,638797410,6970,6960,6970,6960,26
20231215,105200,638616420,6960,6970,6970,6960,160
20231215,105100,637502490,6950,6970,6970,6950,1777
20231215,105000,625118050,6970,6970,6970,6970,295
20231215,104900,623061900,6970,6970,6970,6950,65
20231215,104800,622609630,6960,6960,6960,6960,557
20231215,104700,618732910,6970,6960,6970,6960,22
20231215,104600,618579770,6960,6960,6970,6960,324
20231215,104500,616321700,6970,6960,6970,6950,105
20231215,104400,615591880,6970,6960,6970,6960,541
20231215,104300,611826400,6960,6950,6960,6950,3
20231215,104200,611805530,6960,6960,6960,6960,36
20231215,104100,611554970,6960,6960,6960,6960,199
20231215,104000,610169930,6960,6960,6960,6960,53
20231215,103900,609801050,6960,6960,6960,6960,40
20231215,103800,609522650,6950,6960,6960,6950,495
20231215,103700,606081850,6980,6970,6980,6970,375
20231215,103600,603465380,6960,6970,6980,6950,285
20231215,103500,601481900,6980,6970,6980,6970,4
20231215,103400,601453990,6980,6970,6980,6960,289
20231215,103300,599441880,6980,6960,6980,6960,702
20231215,103200,594555920,6980,6980,6980,6960,20
20231215,103100,594416420,6970,6970,6970,6970,90
20231215,103000,593789120,6980,6980,6980,6980,3
20231215,102900,593768180,6980,6970,6980,6960,463
20231215,102800,590545160,6970,6970,6970,6970,236
20231215,102700,588900240,6980,6980,6980,6980,1
20231215,102600,588893260,6980,6980,6980,6960,302
20231215,102500,586789770,6980,6970,6980,6970,17
20231215,102400,586671150,6970,6980,6980,6970,297
20231215,102300,584601050,6980,6980,6980,6980,3
20231215,102200,584580110,6960,6970,6970,6960,160
20231215,102100,583465810,6970,6980,6980,6970,133
20231215,102000,582537800,6980,6980,6980,6980,144
20231215,101900,581532680,6990,6980,6990,6980,138
20231215,101800,580569090,6990,6980,6990,6980,111
20231215,101700,579794260,6990,6990,6990,6970,106
20231215,101600,579054520,6990,6980,6990,6980,57
20231215,101500,578656590,6990,6970,6990,6970,2003
20231215,101400,564668290,6980,6980,6980,6980,356
20231215,101300,562183410,6980,6970,6980,6970,558
20231215,101200,558294100,6970,6970,6970,6970,100
20231215,101100,557597100,6970,6970,6970,6970,1
20231215,101000,557590130,6970,6960,6970,6960,305
20231215,100900,555466280,6970,6970,6970,6960,152
20231215,100800,554407340,6970,6960,6970,6960,15
20231215,100700,554302890,6970,6970,6970,6970,346
20231215,100600,551891270,6970,6970,6970,6970,222
20231215,100500,550343930,6970,6960,6970,6960,26
20231215,100400,550162940,6960,6970,6970,6960,269
20231215,100300,548290690,6970,6970,6970,6960,315
20231215,100200,546095940,6970,6970,6970,6970,96
20231215,100100,545426820,6980,6980,6980,6980,184
20231215,100000,544142500,6980,6990,6990,6980,684
20231215,095900,539362090,6990,6960,6990,6960,3349
20231215,095800,516006430,6960,6960,6960,6960,103
20231215,095700,515289550,6970,6950,6970,6950,431
20231215,095600,512290060,6970,6970,6970,6970,50
20231215,095500,511941560,6970,6970,6970,6970,141
20231215,095400,510958790,6970,6950,6970,6950,446
20231215,095300,507858390,6950,6970,6970,6950,1591
20231215,095200,496800900,6970,6970,6970,6950,121
20231215,095100,495959710,6970,6970,6970,6970,18
20231215,095000,495834250,6970,6960,6970,6960,535
20231215,094900,492105340,6960,6960,6960,6960,463
20231215,094800,488882860,6960,6950,6960,6950,1313
20231215,094700,479752440,6960,6970,6970,6960,118
20231215,094600,478930990,6970,6950,6970,6950,782
20231215,094500,473488770,6960,6950,6960,6950,853
20231215,094400,467560320,6960,6950,6960,6950,101
20231215,094300,466858290,6960,6950,6960,6950,401
20231215,094200,464071330,6960,6940,6960,6940,55
20231215,094100,463689130,6960,6960,6960,6960,45
20231215,094000,463375930,6960,6950,6960,6940,166
20231215,093900,462221030,6960,6950,6960,6940,1506
20231215,093800,451755550,6940,6940,6950,6940,529
20231215,093700,448084260,6940,6950,6950,6940,601
20231215,093600,443913310,6950,6950,6950,6950,7
20231215,093500,443864660,6920,6930,6930,6920,80
20231215,093400,443310440,6920,6950,6950,6920,385
20231215,093300,440639190,6950,6920,6950,6920,654
20231215,093200,436096650,6950,6950,6950,6930,1034
20231215,093100,428922210,6930,6940,6950,6930,56
20231215,093000,428533790,6950,6940,6950,6940,642
20231215,092900,424071960,6950,6950,6950,6950,1500
20231215,092800,413646960,6950,6930,6960,6910,1274
20231215,092700,404789390,6910,6930,6930,6910,320
20231215,092600,402578120,6940,6910,6940,6900,2357
20231215,092500,386279620,6900,6950,6950,6900,2473
20231215,092400,369154200,6940,6930,6940,6930,758
20231215,092300,363895700,6890,6940,6940,6890,8130
20231215,092200,307854820,6900,6950,6950,6900,192
20231215,092100,306528570,6900,6940,6940,6900,10203
20231215,092000,236020230,6940,6950,6950,6930,2889
20231215,091900,215976170,6960,6960,6960,6960,91
20231215,091800,215342810,6960,6940,6960,6930,482
20231215,091700,211999140,6940,6940,6940,6930,3423
20231215,091600,188276400,6940,6950,6950,6940,1094
20231215,091500,180683940,6960,6960,6960,6960,203
20231215,091400,179271060,6950,6960,6960,6950,910
20231215,091300,172946460,6960,6960,6960,6960,493
20231215,091200,169515180,6960,6960,6960,6960,209
20231215,091100,168060540,6960,6950,6970,6950,419
20231215,091000,165148440,6950,6930,6950,6930,1104
20231215,090900,157492870,6930,6950,6950,6930,655
20231215,090800,152952990,6950,6960,6960,6930,433
20231215,090700,149947500,6970,6930,6970,6930,1152
20231215,090600,141947840,6930,6900,6930,6890,1368
20231215,090500,132494020,6900,6940,6940,6890,5548
20231215,090400,94162290,6950,6940,6950,6940,333
20231215,090300,91851210,6940,6930,6950,6930,1028
20231215,090200,84726830,6930,6910,6930,6910,850
20231215,090100,78851570,6910,6960,6960,6900,3829
20231215,090000,52397570,6980,6900,7000,6900,7538