stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203600,720078080,6180,6180,6180,6180,3280
20231207,203500,720078080,6180,6180,6180,6180,0
20231207,203400,720078080,6180,6180,6180,6180,0
20231207,203300,720078080,6180,6180,6180,6180,0
20231207,203200,720078080,6180,6180,6180,6180,0
20231207,203100,720078080,6180,6180,6180,6180,0
20231207,203000,720078080,6180,6180,6180,6180,0
20231207,202900,720078080,6180,6180,6180,6180,0
20231207,202800,720078080,6180,6180,6180,6180,0
20231207,202700,720078080,6180,6180,6180,6180,0
20231207,202600,720078080,6180,6180,6180,6180,0
20231207,202500,720078080,6180,6180,6180,6180,0
20231207,202400,720078080,6180,6180,6180,6180,0
20231207,202300,720078080,6180,6180,6180,6180,0
20231207,202200,720078080,6180,6180,6180,6180,0
20231207,202100,720078080,6180,6180,6180,6180,0
20231207,202000,720078080,6180,6180,6180,6180,0
20231207,201900,720078080,6180,6180,6180,6180,0
20231207,201800,720078080,6180,6180,6180,6180,0
20231207,201700,720078080,6180,6180,6180,6180,0
20231207,201600,720078080,6180,6180,6180,6180,0
20231207,201500,720078080,6180,6180,6180,6180,0
20231207,201400,720078080,6180,6180,6180,6180,0
20231207,201300,720078080,6180,6180,6180,6180,0
20231207,201200,720078080,6180,6180,6180,6180,0
20231207,201100,720078080,6180,6180,6180,6180,0
20231207,201000,720078080,6180,6180,6180,6180,0
20231207,200900,720078080,6180,6180,6180,6180,0
20231207,200800,720078080,6180,6180,6180,6180,0
20231207,200700,720078080,6180,6180,6180,6180,0
20231207,200600,720078080,6180,6180,6180,6180,3280
20231207,200500,720078080,6180,6180,6180,6180,0
20231207,200400,720078080,6180,6180,6180,6180,0
20231207,200300,720078080,6180,6180,6180,6180,0
20231207,200200,720078080,6180,6180,6180,6180,0
20231207,200100,720078080,6180,6180,6180,6180,0
20231207,200000,720078080,6180,6180,6180,6180,0
20231207,195900,720078080,6180,6180,6180,6180,0
20231207,195800,720078080,6180,6180,6180,6180,0
20231207,195700,720078080,6180,6180,6180,6180,0
20231207,195600,720078080,6180,6180,6180,6180,0
20231207,195500,720078080,6180,6180,6180,6180,0
20231207,195400,720078080,6180,6180,6180,6180,0
20231207,195300,720078080,6180,6180,6180,6180,0
20231207,195200,720078080,6180,6180,6180,6180,0
20231207,195100,720078080,6180,6180,6180,6180,0
20231207,195000,720078080,6180,6180,6180,6180,0
20231207,194900,720078080,6180,6180,6180,6180,0
20231207,194800,720078080,6180,6180,6180,6180,0
20231207,194700,720078080,6180,6180,6180,6180,0
20231207,194600,720078080,6180,6180,6180,6180,0
20231207,194500,720078080,6180,6180,6180,6180,0
20231207,194400,720078080,6180,6180,6180,6180,0
20231207,194300,720078080,6180,6180,6180,6180,0
20231207,194200,720078080,6180,6180,6180,6180,0
20231207,194100,720078080,6180,6180,6180,6180,0
20231207,194000,720078080,6180,6180,6180,6180,0
20231207,193900,720078080,6180,6180,6180,6180,0
20231207,193800,720078080,6180,6180,6180,6180,0
20231207,193700,720078080,6180,6180,6180,6180,0
20231207,193600,720078080,6180,6180,6180,6180,3280
20231207,193500,720078080,6180,6180,6180,6180,0
20231207,193400,720078080,6180,6180,6180,6180,0
20231207,193300,720078080,6180,6180,6180,6180,0
20231207,193200,720078080,6180,6180,6180,6180,0
20231207,193100,720078080,6180,6180,6180,6180,0
20231207,193000,720078080,6180,6180,6180,6180,0
20231207,192900,720078080,6180,6180,6180,6180,0
20231207,192800,720078080,6180,6180,6180,6180,0
20231207,192700,720078080,6180,6180,6180,6180,0
20231207,192600,720078080,6180,6180,6180,6180,0
20231207,192500,720078080,6180,6180,6180,6180,0
20231207,192400,720078080,6180,6180,6180,6180,0
20231207,192300,720078080,6180,6180,6180,6180,0
20231207,192200,720078080,6180,6180,6180,6180,0
20231207,192100,720078080,6180,6180,6180,6180,0
20231207,192000,720078080,6180,6180,6180,6180,0
20231207,191900,720078080,6180,6180,6180,6180,0
20231207,191800,720078080,6180,6180,6180,6180,0
20231207,191700,720078080,6180,6180,6180,6180,0
20231207,191600,720078080,6180,6180,6180,6180,0
20231207,191500,720078080,6180,6180,6180,6180,0
20231207,191400,720078080,6180,6180,6180,6180,0
20231207,191300,720078080,6180,6180,6180,6180,0
20231207,191200,720078080,6180,6180,6180,6180,0
20231207,191100,720078080,6180,6180,6180,6180,0
20231207,191000,720078080,6180,6180,6180,6180,0
20231207,190900,720078080,6180,6180,6180,6180,0
20231207,190800,720078080,6180,6180,6180,6180,0
20231207,190700,720078080,6180,6180,6180,6180,0
20231207,190600,720078080,6180,6180,6180,6180,3280
20231207,190500,720078080,6180,6180,6180,6180,0
20231207,190400,720078080,6180,6180,6180,6180,0
20231207,190300,720078080,6180,6180,6180,6180,0
20231207,190200,720078080,6180,6180,6180,6180,0
20231207,190100,720078080,6180,6180,6180,6180,0
20231207,190000,720078080,6180,6180,6180,6180,0
20231207,185900,720078080,6180,6180,6180,6180,0
20231207,185800,720078080,6180,6180,6180,6180,0
20231207,185700,720078080,6180,6180,6180,6180,0
20231207,185600,720078080,6180,6180,6180,6180,0
20231207,185500,720078080,6180,6180,6180,6180,0
20231207,185400,720078080,6180,6180,6180,6180,0
20231207,185300,720078080,6180,6180,6180,6180,0
20231207,185200,720078080,6180,6180,6180,6180,0
20231207,185100,720078080,6180,6180,6180,6180,0
20231207,185000,720078080,6180,6180,6180,6180,0
20231207,184900,720078080,6180,6180,6180,6180,0
20231207,184800,720078080,6180,6180,6180,6180,0
20231207,184700,720078080,6180,6180,6180,6180,0
20231207,184600,720078080,6180,6180,6180,6180,0
20231207,184500,720078080,6180,6180,6180,6180,0
20231207,184400,720078080,6180,6180,6180,6180,0
20231207,184300,720078080,6180,6180,6180,6180,0
20231207,184200,720078080,6180,6180,6180,6180,0
20231207,184100,720078080,6180,6180,6180,6180,0
20231207,184000,720078080,6180,6180,6180,6180,0
20231207,183900,720078080,6180,6180,6180,6180,0
20231207,183800,720078080,6180,6180,6180,6180,0
20231207,183700,720078080,6180,6180,6180,6180,0
20231207,183600,720078080,6180,6180,6180,6180,3280
20231207,183500,720078080,6180,6180,6180,6180,0
20231207,183400,720078080,6180,6180,6180,6180,0
20231207,183300,720078080,6180,6180,6180,6180,0
20231207,183200,720078080,6180,6180,6180,6180,0
20231207,183100,720078080,6180,6180,6180,6180,0
20231207,183000,720078080,6180,6180,6180,6180,0
20231207,182900,720078080,6180,6180,6180,6180,0
20231207,182800,720078080,6180,6180,6180,6180,0
20231207,182700,720078080,6180,6180,6180,6180,0
20231207,182600,720078080,6180,6180,6180,6180,0
20231207,182500,720078080,6180,6180,6180,6180,0
20231207,182400,720078080,6180,6180,6180,6180,0
20231207,182300,720078080,6180,6180,6180,6180,0
20231207,182200,720078080,6180,6180,6180,6180,0
20231207,182100,720078080,6180,6180,6180,6180,0
20231207,182000,720078080,6180,6180,6180,6180,0
20231207,181900,720078080,6180,6180,6180,6180,0
20231207,181800,720078080,6180,6180,6180,6180,0
20231207,181700,720078080,6180,6180,6180,6180,0
20231207,181600,720078080,6180,6180,6180,6180,0
20231207,181500,720078080,6180,6180,6180,6180,0
20231207,181400,720078080,6180,6180,6180,6180,0
20231207,181300,720078080,6180,6180,6180,6180,0
20231207,181200,720078080,6180,6180,6180,6180,0
20231207,181100,720078080,6180,6180,6180,6180,0
20231207,181000,720078080,6180,6180,6180,6180,0
20231207,180900,720078080,6180,6180,6180,6180,0
20231207,180800,720078080,6180,6180,6180,6180,0
20231207,180700,720078080,6180,6180,6180,6180,0
20231207,180600,720078080,6180,6180,6180,6180,3280
20231207,180500,720078080,6180,6180,6180,6180,0
20231207,180400,720078080,6180,6180,6180,6180,0
20231207,180300,720078080,6180,6180,6180,6180,0
20231207,180200,720078080,6180,6180,6180,6180,0
20231207,180100,720078080,6180,6180,6180,6180,0
20231207,180000,720078080,6180,6180,6180,6180,0
20231207,175900,720078080,6180,6180,6180,6180,0
20231207,175800,720078080,6180,6180,6180,6180,0
20231207,175700,720078080,6180,6180,6180,6180,0
20231207,175600,720078080,6180,6180,6180,6180,0
20231207,175500,720078080,6180,6180,6180,6180,0
20231207,175400,720078080,6180,6180,6180,6180,0
20231207,175300,720078080,6180,6180,6180,6180,0
20231207,175200,720078080,6180,6180,6180,6180,0
20231207,175100,720078080,6180,6180,6180,6180,0
20231207,175000,720078080,6180,6180,6180,6180,0
20231207,174900,720078080,6180,6180,6180,6180,0
20231207,174800,720078080,6180,6180,6180,6180,0
20231207,174700,720078080,6180,6180,6180,6180,0
20231207,174600,720078080,6180,6180,6180,6180,0
20231207,174500,720078080,6180,6180,6180,6180,0
20231207,174400,720078080,6180,6180,6180,6180,0
20231207,174300,720078080,6180,6180,6180,6180,0
20231207,174200,720078080,6180,6180,6180,6180,0
20231207,174100,720078080,6180,6180,6180,6180,0
20231207,174000,720078080,6180,6180,6180,6180,0
20231207,173900,720078080,6180,6180,6180,6180,0
20231207,173800,720078080,6180,6180,6180,6180,0
20231207,173700,720078080,6180,6180,6180,6180,0
20231207,173600,720078080,6180,6180,6180,6180,3280
20231207,173500,720078080,6180,6180,6180,6180,0
20231207,173400,720078080,6180,6180,6180,6180,0
20231207,173300,720078080,6180,6180,6180,6180,0
20231207,173200,720078080,6180,6180,6180,6180,0
20231207,173100,720078080,6180,6180,6180,6180,0
20231207,173000,720078080,6180,6180,6180,6180,0
20231207,172900,720078080,6180,6180,6180,6180,0
20231207,172800,720078080,6180,6180,6180,6180,0
20231207,172700,720078080,6180,6180,6180,6180,0
20231207,172600,720078080,6180,6180,6180,6180,0
20231207,172500,720078080,6180,6180,6180,6180,0
20231207,172400,720078080,6180,6180,6180,6180,0
20231207,172300,720078080,6180,6180,6180,6180,0
20231207,172200,720078080,6180,6180,6180,6180,0
20231207,172100,720078080,6180,6180,6180,6180,0
20231207,172000,720078080,6180,6180,6180,6180,0
20231207,171900,720078080,6180,6180,6180,6180,0
20231207,171800,720078080,6180,6180,6180,6180,0
20231207,171700,720078080,6180,6180,6180,6180,0
20231207,171600,720078080,6180,6180,6180,6180,0
20231207,171500,720078080,6180,6180,6180,6180,0
20231207,171400,720078080,6180,6180,6180,6180,0
20231207,171300,720078080,6180,6180,6180,6180,0
20231207,171200,720078080,6180,6180,6180,6180,0
20231207,171100,720078080,6180,6180,6180,6180,0
20231207,171000,720078080,6180,6180,6180,6180,0
20231207,170900,720078080,6180,6180,6180,6180,0
20231207,170800,720078080,6180,6180,6180,6180,0
20231207,170700,720078080,6180,6180,6180,6180,0
20231207,170600,720078080,6180,6180,6180,6180,3280
20231207,170500,720078080,6180,6180,6180,6180,0
20231207,170400,720078080,6180,6180,6180,6180,0
20231207,170300,720078080,6180,6180,6180,6180,0
20231207,170200,720078080,6180,6180,6180,6180,0
20231207,170100,720078080,6180,6180,6180,6180,0
20231207,170000,720078080,6180,6180,6180,6180,0
20231207,165900,720078080,6180,6180,6180,6180,0
20231207,165800,720078080,6180,6180,6180,6180,0
20231207,165700,720078080,6180,6180,6180,6180,0
20231207,165600,720078080,6180,6180,6180,6180,0
20231207,165500,720078080,6180,6180,6180,6180,0
20231207,165400,720078080,6180,6180,6180,6180,0
20231207,165300,720078080,6180,6180,6180,6180,0
20231207,165200,720078080,6180,6180,6180,6180,0
20231207,165100,720078080,6180,6180,6180,6180,0
20231207,165000,720078080,6180,6180,6180,6180,0
20231207,164900,720078080,6180,6180,6180,6180,0
20231207,164800,720078080,6180,6180,6180,6180,0
20231207,164700,720078080,6180,6180,6180,6180,0
20231207,164600,720078080,6180,6180,6180,6180,0
20231207,164500,720078080,6180,6180,6180,6180,0
20231207,164400,720078080,6180,6180,6180,6180,0
20231207,164300,720078080,6180,6180,6180,6180,0
20231207,164200,720078080,6180,6180,6180,6180,0
20231207,164100,720078080,6180,6180,6180,6180,0
20231207,164000,720078080,6180,6180,6180,6180,0
20231207,163900,720078080,6180,6180,6180,6180,0
20231207,163800,720078080,6180,6180,6180,6180,0
20231207,163700,720078080,6180,6180,6180,6180,0
20231207,163600,720078080,6180,6180,6180,6180,3280
20231207,163500,720078080,6180,6180,6180,6180,0
20231207,163400,720078080,6180,6180,6180,6180,0
20231207,163300,720078080,6180,6180,6180,6180,0
20231207,163200,720078080,6180,6180,6180,6180,0
20231207,163100,720078080,6180,6180,6180,6180,0
20231207,163000,720078080,6180,6180,6180,6180,0
20231207,162900,720078080,6180,6180,6180,6180,0
20231207,162800,720078080,6180,6180,6180,6180,0
20231207,162700,720078080,6180,6180,6180,6180,0
20231207,162600,720078080,6180,6180,6180,6180,0
20231207,162500,720078080,6180,6180,6180,6180,0
20231207,162400,720078080,6180,6180,6180,6180,0
20231207,162300,720078080,6180,6180,6180,6180,0
20231207,162200,720078080,6180,6180,6180,6180,0
20231207,162100,720078080,6180,6180,6180,6180,0
20231207,162000,720078080,6180,6180,6180,6180,0
20231207,161900,720078080,6180,6180,6180,6180,0
20231207,161800,720078080,6180,6180,6180,6180,0
20231207,161700,720078080,6180,6180,6180,6180,0
20231207,161600,720078080,6180,6180,6180,6180,0
20231207,161500,720078080,6180,6180,6180,6180,0
20231207,161400,720078080,6180,6180,6180,6180,0
20231207,161300,720078080,6180,6180,6180,6180,0
20231207,161200,720078080,6180,6180,6180,6180,0
20231207,161100,720078080,6180,6180,6180,6180,0
20231207,161000,720078080,6180,6180,6180,6180,0
20231207,160900,720078080,6180,6180,6180,6180,0
20231207,160800,720078080,6180,6180,6180,6180,0
20231207,160700,720078080,6180,6180,6180,6180,0
20231207,160600,720078080,6180,6180,6180,6180,3280
20231207,160500,720078080,6180,6180,6180,6180,0
20231207,160400,720078080,6180,6180,6180,6180,0
20231207,160300,720078080,6180,6180,6180,6180,0
20231207,160200,720078080,6180,6180,6180,6180,0
20231207,160100,720078080,6180,6180,6180,6180,0
20231207,160000,720078080,6180,6180,6180,6180,0
20231207,155900,720078080,6180,6180,6180,6180,0
20231207,155800,720078080,6180,6180,6180,6180,0
20231207,155700,720078080,6180,6180,6180,6180,0
20231207,155600,720078080,6180,6180,6180,6180,0
20231207,155500,720078080,6180,6180,6180,6180,0
20231207,155400,720078080,6180,6180,6180,6180,0
20231207,155300,720078080,6180,6180,6180,6180,0
20231207,155200,720078080,6180,6180,6180,6180,0
20231207,155100,720078080,6180,6180,6180,6180,0
20231207,155000,720078080,6180,6180,6180,6180,0
20231207,154900,720078080,6180,6180,6180,6180,0
20231207,154800,720078080,6180,6180,6180,6180,0
20231207,154700,720078080,6180,6180,6180,6180,0
20231207,154600,720078080,6180,6180,6180,6180,0
20231207,154500,720078080,6180,6180,6180,6180,0
20231207,154400,720078080,6180,6180,6180,6180,0
20231207,154300,720078080,6180,6180,6180,6180,0
20231207,154200,720078080,6180,6180,6180,6180,0
20231207,154100,720078080,6180,6180,6180,6180,0
20231207,154000,720078080,6180,6180,6180,6180,0
20231207,153900,720078080,6180,6180,6180,6180,0
20231207,153800,720078080,6180,6180,6180,6180,0
20231207,153700,720078080,6180,6180,6180,6180,0
20231207,153600,720078080,6180,6180,6180,6180,3280
20231207,153500,720078080,6180,6180,6180,6180,0
20231207,153400,720078080,6180,6180,6180,6180,0
20231207,153300,720078080,6180,6180,6180,6180,0
20231207,153200,720078080,6180,6180,6180,6180,0
20231207,153100,720078080,6180,6180,6180,6180,0
20231207,153000,720078080,6180,6180,6180,6180,3280
20231207,152900,699807680,6170,6170,6170,6170,0
20231207,152800,699807680,6170,6170,6170,6170,0
20231207,152700,699807680,6170,6170,6170,6170,0
20231207,152600,699807680,6170,6170,6170,6170,0
20231207,152500,699807680,6170,6170,6170,6170,0
20231207,152400,699807680,6170,6170,6170,6170,0
20231207,152300,699807680,6170,6170,6170,6170,0
20231207,152200,699807680,6170,6170,6170,6170,0
20231207,152100,699807680,6170,6170,6170,6170,0
20231207,152000,699807680,6170,6170,6170,6170,0
20231207,151900,699807680,6170,6170,6170,6170,1252
20231207,151800,692082840,6160,6140,6160,6140,4
20231207,151700,692058220,6140,6150,6170,6140,351
20231207,151600,689902690,6150,6150,6150,6150,0
20231207,151500,689902690,6150,6150,6150,6150,198
20231207,151400,688684990,6160,6160,6160,6160,139
20231207,151300,687828750,6170,6170,6170,6170,30
20231207,151200,687643650,6170,6170,6170,6170,501
20231207,151100,684552480,6170,6170,6170,6170,0
20231207,151000,684552480,6170,6150,6170,6150,153
20231207,150900,683611190,6160,6160,6160,6150,1834
20231207,150800,672330510,6170,6160,6170,6160,502
20231207,150700,669238170,6180,6180,6180,6180,1
20231207,150600,669231990,6200,6200,6200,6200,27
20231207,150500,669064590,6200,6160,6200,6160,934
20231207,150400,663275690,6200,6180,6200,6180,2000
20231207,150300,650883070,6150,6160,6160,6150,289
20231207,150200,649105600,6160,6160,6160,6160,0
20231207,150100,649105600,6160,6160,6160,6160,1
20231207,150000,649099440,6150,6150,6150,6150,0
20231207,145900,649099440,6150,6180,6190,6150,400
20231207,145800,646630980,6170,6170,6170,6170,44
20231207,145700,646359500,6160,6160,6160,6160,93
20231207,145600,645786620,6140,6140,6140,6140,0
20231207,145500,645786620,6140,6140,6140,6140,100
20231207,145400,645172620,6140,6140,6140,6140,20
20231207,145300,645049820,6140,6140,6140,6140,0
20231207,145200,645049820,6140,6140,6140,6140,0
20231207,145100,645049820,6140,6140,6140,6140,0
20231207,145000,645049820,6140,6140,6140,6140,0
20231207,144900,645049820,6140,6140,6140,6140,100
20231207,144800,644435820,6160,6160,6160,6160,8
20231207,144700,644386540,6130,6130,6130,6130,0
20231207,144600,644386540,6130,6130,6130,6130,0
20231207,144500,644386540,6130,6130,6130,6130,36
20231207,144400,644165860,6130,6130,6130,6130,12
20231207,144300,644092300,6130,6130,6130,6130,0
20231207,144200,644092300,6130,6130,6130,6130,0
20231207,144100,644092300,6130,6130,6130,6130,0
20231207,144000,644092300,6130,6130,6130,6130,848
20231207,143900,638894060,6120,6130,6130,6120,123
20231207,143800,638141000,6130,6130,6130,6130,0
20231207,143700,638141000,6130,6130,6130,6120,2916
20231207,143600,620278860,6130,6130,6130,6130,18
20231207,143500,620168520,6130,6130,6130,6130,488
20231207,143400,617177080,6130,6130,6130,6130,116
20231207,143300,616466000,6140,6140,6140,6140,12
20231207,143200,616392320,6150,6150,6150,6150,0
20231207,143100,616392320,6150,6150,6150,6150,0
20231207,143000,616392320,6150,6150,6150,6150,0
20231207,142900,616392320,6150,6150,6150,6150,1
20231207,142800,616386170,6140,6140,6140,6140,150
20231207,142700,615465170,6160,6160,6160,6160,140
20231207,142600,614602770,6150,6150,6150,6150,146
20231207,142500,613704870,6150,6140,6150,6140,52
20231207,142400,613385080,6150,6150,6150,6150,0
20231207,142300,613385080,6150,6150,6150,6150,410
20231207,142200,610863580,6140,6140,6140,6140,0
20231207,142100,610863580,6140,6140,6140,6140,0
20231207,142000,610863580,6140,6140,6140,6140,65
20231207,141900,610464480,6140,6140,6140,6140,0
20231207,141800,610464480,6140,6140,6140,6140,35
20231207,141700,610249580,6150,6150,6150,6150,64
20231207,141600,609855980,6130,6130,6130,6130,0
20231207,141500,609855980,6130,6130,6130,6130,341
20231207,141400,607765650,6130,6130,6130,6130,131
20231207,141300,606962620,6130,6130,6130,6130,202
20231207,141200,605724360,6130,6130,6130,6130,18
20231207,141100,605614020,6150,6150,6150,6150,9
20231207,141000,605558670,6130,6130,6130,6130,0
20231207,140900,605558670,6130,6130,6130,6130,0
20231207,140800,605558670,6130,6140,6140,6130,1152
20231207,140700,598495910,6130,6140,6140,6130,345
20231207,140600,596380220,6140,6140,6140,6140,92
20231207,140500,595815340,6140,6150,6150,6140,56
20231207,140400,595470950,6140,6140,6140,6140,0
20231207,140300,595470950,6140,6140,6140,6140,0
20231207,140200,595470950,6140,6140,6140,6140,65
20231207,140100,595071850,6140,6140,6140,6140,0
20231207,140000,595071850,6140,6140,6140,6140,0
20231207,135900,595071850,6140,6140,6140,6140,216
20231207,135800,593745610,6140,6140,6140,6140,1
20231207,135700,593739470,6140,6150,6150,6140,1016
20231207,135600,587498070,6150,6150,6150,6150,32
20231207,135500,587301270,6150,6150,6150,6150,43
20231207,135400,587036820,6150,6170,6170,6150,711
20231207,135300,582663360,6170,6170,6170,6170,0
20231207,135200,582663360,6170,6170,6170,6170,40
20231207,135100,582416560,6170,6170,6170,6170,0
20231207,135000,582416560,6170,6170,6170,6170,0
20231207,134900,582416560,6170,6170,6170,6170,0
20231207,134800,582416560,6170,6170,6170,6170,100
20231207,134700,581799560,6170,6170,6170,6170,0
20231207,134600,581799560,6170,6170,6170,6170,0
20231207,134500,581799560,6170,6170,6170,6170,0
20231207,134400,581799560,6170,6170,6170,6170,0
20231207,134300,581799560,6170,6170,6170,6170,0
20231207,134200,581799560,6170,6170,6170,6170,10
20231207,134100,581737860,6160,6160,6160,6160,12
20231207,134000,581663940,6180,6170,6180,6160,604
20231207,133900,577937450,6170,6170,6170,6170,0
20231207,133800,577937450,6170,6170,6170,6170,0
20231207,133700,577937450,6170,6170,6170,6170,0
20231207,133600,577937450,6170,6170,6170,6170,100
20231207,133500,577320450,6170,6170,6170,6170,0
20231207,133400,577320450,6170,6170,6170,6170,0
20231207,133300,577320450,6170,6170,6170,6170,100
20231207,133200,576703450,6170,6170,6170,6170,0
20231207,133100,576703450,6170,6170,6170,6170,0
20231207,133000,576703450,6170,6170,6170,6170,20
20231207,132900,576580050,6200,6200,6200,6200,0
20231207,132800,576580050,6200,6200,6200,6200,61
20231207,132700,576201850,6210,6210,6210,6210,0
20231207,132600,576201850,6210,6210,6210,6210,0
20231207,132500,576201850,6210,6210,6210,6210,10
20231207,132400,576139750,6210,6210,6210,6210,0
20231207,132300,576139750,6210,6200,6210,6200,243
20231207,132200,574632350,6200,6180,6200,6180,1314
20231207,132100,566486680,6180,6180,6180,6180,0
20231207,132000,566486680,6180,6170,6180,6170,675
20231207,131900,562318060,6150,6150,6150,6150,0
20231207,131800,562318060,6150,6150,6150,6150,785
20231207,131700,557490310,6150,6160,6160,6150,219
20231207,131600,556143450,6170,6170,6170,6170,0
20231207,131500,556143450,6170,6150,6170,6150,19
20231207,131400,556026300,6150,6170,6170,6150,1526
20231207,131300,546640240,6160,6160,6160,6160,6
20231207,131200,546603280,6180,6180,6180,6180,2
20231207,131100,546590920,6180,6180,6180,6180,54
20231207,131000,546257200,6180,6180,6180,6180,249
20231207,130900,544718380,6180,6180,6180,6180,0
20231207,130800,544718380,6180,6180,6180,6180,100
20231207,130700,544100380,6150,6150,6150,6150,47
20231207,130600,543811330,6160,6160,6160,6160,8
20231207,130500,543762050,6170,6170,6170,6170,1
20231207,130400,543755880,6170,6170,6170,6170,4
20231207,130300,543731200,6170,6170,6170,6170,1
20231207,130200,543725030,6150,6150,6150,6150,0
20231207,130100,543725030,6150,6150,6150,6150,0
20231207,130000,543725030,6150,6150,6150,6150,1
20231207,125900,543718880,6180,6180,6180,6180,81
20231207,125800,543218300,6150,6150,6150,6150,0
20231207,125700,543218300,6150,6170,6180,6150,358
20231207,125600,541007650,6170,6170,6170,6170,0
20231207,125500,541007650,6170,6170,6170,6170,70
20231207,125400,540575750,6170,6170,6170,6170,0
20231207,125300,540575750,6170,6170,6170,6170,1
20231207,125200,540569580,6140,6140,6140,6140,0
20231207,125100,540569580,6140,6140,6140,6140,50
20231207,125000,540262580,6140,6140,6140,6140,100
20231207,124900,539648580,6150,6150,6150,6150,11
20231207,124800,539580930,6150,6150,6150,6150,0
20231207,124700,539580930,6150,6150,6150,6150,0
20231207,124600,539580930,6150,6150,6150,6150,36
20231207,124500,539359530,6140,6150,6150,6140,300
20231207,124400,537517150,6170,6140,6170,6140,21
20231207,124300,537388180,6140,6140,6140,6140,20
20231207,124200,537265380,6140,6140,6140,6140,600
20231207,124100,533581380,6180,6140,6180,6140,258
20231207,124000,531992020,6130,6160,6160,6130,1091
20231207,123900,525292890,6180,6180,6180,6180,0
20231207,123800,525292890,6180,6180,6180,6180,0
20231207,123700,525292890,6180,6180,6180,6180,100
20231207,123600,524674890,6180,6180,6180,6180,39
20231207,123500,524433870,6180,6170,6180,6150,596
20231207,123400,520756220,6170,6170,6170,6170,24
20231207,123300,520608140,6140,6150,6150,6140,60
20231207,123200,520239730,6170,6170,6170,6170,1
20231207,123100,520233560,6140,6160,6160,6140,1500
20231207,123000,511023500,6170,6170,6170,6170,2
20231207,122900,511011160,6180,6180,6180,6180,741
20231207,122800,506431780,6150,6180,6180,6150,75
20231207,122700,505970380,6140,6150,6150,6140,457
20231207,122600,503160720,6140,6140,6140,6140,0
20231207,122500,503160720,6140,6140,6140,6140,0
20231207,122400,503160720,6140,6160,6160,6140,1904
20231207,122300,491456810,6190,6190,6190,6190,0
20231207,122200,491456810,6190,6190,6190,6190,0
20231207,122100,491456810,6190,6190,6190,6190,5
20231207,122000,491425860,6190,6190,6190,6190,31
20231207,121900,491233970,6160,6160,6160,6160,0
20231207,121800,491233970,6160,6150,6160,6150,917
20231207,121700,485593520,6160,6180,6180,6160,648
20231207,121600,481599360,6180,6180,6180,6180,0
20231207,121500,481599360,6180,6180,6180,6180,100
20231207,121400,480981360,6160,6160,6160,6160,151
20231207,121300,480051200,6150,6150,6150,6150,388
20231207,121200,477665000,6170,6180,6180,6150,7723
20231207,121100,430115780,6180,6200,6200,6180,479
20231207,121000,427154180,6200,6200,6200,6200,2
20231207,120900,427141780,6210,6210,6210,6210,18
20231207,120800,427030000,6210,6210,6210,6210,0
20231207,120700,427030000,6210,6210,6210,6210,0
20231207,120600,427030000,6210,6210,6210,6210,0
20231207,120500,427030000,6210,6210,6210,6210,0
20231207,120400,427030000,6210,6210,6210,6210,70
20231207,120300,426595300,6230,6200,6230,6200,2
20231207,120200,426582870,6230,6230,6230,6230,0
20231207,120100,426582870,6230,6230,6230,6230,1
20231207,120000,426576640,6200,6180,6200,6180,20
20231207,115900,426452660,6180,6180,6180,6180,0
20231207,115800,426452660,6180,6180,6180,6180,0
20231207,115700,426452660,6180,6180,6180,6180,702
20231207,115600,422114300,6180,6180,6180,6180,0
20231207,115500,422114300,6180,6190,6190,6180,20
20231207,115400,421990530,6180,6180,6180,6180,0
20231207,115300,421990530,6180,6180,6180,6180,0
20231207,115200,421990530,6180,6180,6180,6180,0
20231207,115100,421990530,6180,6180,6180,6180,0
20231207,115000,421990530,6180,6180,6180,6180,1
20231207,114900,421984350,6180,6180,6180,6180,0
20231207,114800,421984350,6180,6180,6180,6180,0
20231207,114700,421984350,6180,6180,6180,6180,0
20231207,114600,421984350,6180,6180,6180,6180,0
20231207,114500,421984350,6180,6180,6180,6180,0
20231207,114400,421984350,6180,6180,6180,6180,0
20231207,114300,421984350,6180,6180,6180,6180,0
20231207,114200,421984350,6180,6190,6190,6180,65
20231207,114100,421582510,6190,6190,6190,6190,0
20231207,114000,421582510,6190,6180,6190,6180,401
20231207,113900,419104320,6180,6180,6180,6180,3
20231207,113800,419085780,6180,6180,6180,6180,0
20231207,113700,419085780,6180,6180,6180,6180,0
20231207,113600,419085780,6180,6180,6180,6180,0
20231207,113500,419085780,6180,6190,6190,6180,100
20231207,113400,418467190,6190,6190,6190,6190,0
20231207,113300,418467190,6190,6190,6190,6190,15
20231207,113200,418374340,6200,6200,6200,6200,1
20231207,113100,418368140,6200,6190,6200,6190,3
20231207,113000,418349560,6200,6200,6200,6200,0
20231207,112900,418349560,6200,6200,6200,6200,0
20231207,112800,418349560,6200,6200,6200,6200,1
20231207,112700,418343360,6210,6210,6210,6210,0
20231207,112600,418343360,6210,6210,6210,6210,0
20231207,112500,418343360,6210,6210,6210,6210,0
20231207,112400,418343360,6210,6210,6210,6210,0
20231207,112300,418343360,6210,6210,6210,6210,0
20231207,112200,418343360,6210,6190,6210,6190,871
20231207,112100,412943650,6180,6180,6180,6180,1531
20231207,112000,403482070,6180,6200,6200,6180,765
20231207,111900,398744270,6210,6210,6210,6210,0
20231207,111800,398744270,6210,6210,6210,6210,0
20231207,111700,398744270,6210,6210,6210,6210,0
20231207,111600,398744270,6210,6210,6210,6210,0
20231207,111500,398744270,6210,6210,6210,6210,0
20231207,111400,398744270,6210,6210,6210,6210,0
20231207,111300,398744270,6210,6210,6210,6210,127
20231207,111200,397955600,6210,6200,6210,6200,34
20231207,111100,397744470,6200,6200,6200,6200,0
20231207,111000,397744470,6200,6210,6210,6200,86
20231207,110900,397210550,6210,6210,6210,6210,49
20231207,110800,396906260,6210,6210,6210,6210,63
20231207,110700,396515030,6210,6210,6210,6210,1
20231207,110600,396508820,6210,6210,6210,6210,0
20231207,110500,396508820,6210,6210,6210,6210,3
20231207,110400,396490190,6210,6210,6230,6210,34
20231207,110300,396279030,6210,6210,6210,6210,0
20231207,110200,396279030,6210,6210,6210,6210,0
20231207,110100,396279030,6210,6200,6210,6200,397
20231207,110000,393815660,6210,6210,6210,6210,306
20231207,105900,391915400,6250,6250,6250,6250,0
20231207,105800,391915400,6250,6250,6250,6250,0
20231207,105700,391915400,6250,6250,6250,6250,0
20231207,105600,391915400,6250,6220,6250,6220,50
20231207,105500,391603180,6210,6220,6220,6210,67
20231207,105400,391187100,6210,6230,6230,6210,693
20231207,105300,386877370,6230,6240,6240,6230,104
20231207,105200,386229230,6230,6230,6230,6230,30
20231207,105100,386042330,6240,6240,6240,6240,45
20231207,105000,385761530,6240,6240,6240,6240,0
20231207,104900,385761530,6240,6240,6240,6240,400
20231207,104800,383265530,6240,6240,6240,6240,201
20231207,104700,382011290,6250,6250,6250,6250,0
20231207,104600,382011290,6250,6250,6250,6250,75
20231207,104500,381542540,6250,6240,6250,6240,21
20231207,104400,381411300,6250,6250,6250,6250,200
20231207,104300,380161300,6260,6260,6260,6260,500
20231207,104200,377031300,6260,6300,6300,6260,200
20231207,104100,375775300,6300,6280,6300,6280,600
20231207,104000,372000230,6240,6250,6250,6240,153
20231207,103900,371043990,6260,6300,6300,6260,602
20231207,103800,367263470,6310,6310,6310,6310,0
20231207,103700,367263470,6310,6220,6310,6210,675
20231207,103600,363026820,6270,6270,6270,6270,0
20231207,103500,363026820,6270,6270,6270,6270,111
20231207,103400,362330850,6270,6270,6270,6270,7
20231207,103300,362286960,6270,6270,6270,6270,0
20231207,103200,362286960,6270,6260,6270,6260,100
20231207,103100,361660520,6210,6210,6210,6210,0
20231207,103000,361660520,6210,6270,6280,6210,118
20231207,102900,360922120,6280,6280,6280,6280,0
20231207,102800,360922120,6280,6280,6280,6280,0
20231207,102700,360922120,6280,6230,6280,6230,131
20231207,102600,360101930,6230,6230,6230,6230,0
20231207,102500,360101930,6230,6220,6230,6220,17
20231207,102400,359996030,6230,6270,6270,6230,9
20231207,102300,359939680,6280,6280,6280,6280,0
20231207,102200,359939680,6280,6190,6280,6190,1302
20231207,102100,351809610,6240,6240,6240,6240,0
20231207,102000,351809610,6240,6170,6240,6170,1005
20231207,101900,345555850,6170,6160,6170,6160,397
20231207,101800,343106380,6170,6170,6200,6170,552
20231207,101700,339698090,6180,6170,6190,6170,14
20231207,101600,339611610,6170,6170,6170,6170,9
20231207,101500,339556080,6200,6190,6200,6190,100
20231207,101400,338936530,6190,6170,6190,6160,864
20231207,101300,333609040,6170,6190,6190,6170,892
20231207,101200,328094690,6190,6190,6210,6190,93
20231207,101100,327518620,6190,6190,6190,6190,306
20231207,101000,325624480,6190,6210,6210,6190,66
20231207,100900,325215140,6210,6200,6210,6190,1920
20231207,100800,313316260,6210,6210,6210,6210,2
20231207,100700,313303840,6210,6210,6210,6210,38
20231207,100600,313067860,6210,6210,6210,6210,400
20231207,100500,310583860,6210,6210,6210,6210,25
20231207,100400,310428610,6200,6210,6210,6200,134
20231207,100300,309597780,6210,6210,6220,6200,222
20231207,100200,308219160,6230,6230,6230,6230,115
20231207,100100,307502710,6200,6210,6210,6200,1613
20231207,100000,297494650,6210,6210,6210,6210,424
20231207,095900,294861610,6210,6210,6210,6210,3
20231207,095800,294842980,6210,6210,6210,6210,181
20231207,095700,293718970,6220,6220,6230,6220,101
20231207,095600,293090740,6240,6220,6240,6220,6
20231207,095500,293053320,6230,6230,6230,6230,1
20231207,095400,293047090,6230,6230,6230,6230,0
20231207,095300,293047090,6230,6230,6230,6230,0
20231207,095200,293047090,6230,6230,6230,6230,60
20231207,095100,292673290,6230,6220,6230,6220,2
20231207,095000,292660840,6220,6210,6230,6200,127
20231207,094900,291872970,6200,6200,6200,6200,0
20231207,094800,291872970,6200,6210,6210,6200,753
20231207,094700,287202620,6210,6210,6210,6210,1
20231207,094600,287196410,6220,6220,6220,6220,1100
20231207,094500,280354410,6220,6220,6220,6220,21
20231207,094400,280223790,6220,6220,6220,6220,579
20231207,094300,276622410,6220,6250,6250,6220,17
20231207,094200,276516640,6220,6220,6230,6220,63
20231207,094100,276124760,6220,6220,6220,6220,52
20231207,094000,275801320,6200,6290,6290,6180,3984
20231207,093900,251004490,6290,6290,6290,6290,0
20231207,093800,251004490,6290,6290,6290,6290,16
20231207,093700,250903850,6290,6300,6300,6290,81
20231207,093600,250393560,6340,6310,6340,6300,288
20231207,093500,248576420,6340,6280,6340,6280,1412
20231207,093400,239665990,6270,6240,6270,6240,764
20231207,093300,234884560,6240,6200,6240,6200,10
20231207,093200,234822200,6200,6210,6230,6200,1594
20231207,093100,224891750,6230,6220,6230,6200,404
20231207,093000,222383050,6200,6190,6200,6190,702
20231207,092900,218031720,6200,6180,6200,6180,159
20231207,092800,217048700,6200,6230,6230,6200,146
20231207,092700,216142490,6190,6230,6230,6180,4242
20231207,092600,189861050,6230,6240,6240,6220,171
20231207,092500,188795630,6220,6220,6220,6210,84
20231207,092400,188273390,6240,6220,6240,6210,60
20231207,092300,187900470,6240,6240,6240,6240,212
20231207,092200,186577590,6240,6240,6250,6210,676
20231207,092100,182363640,6240,6210,6250,6200,1090
20231207,092000,175602710,6210,6210,6250,6200,1079
20231207,091900,168904590,6210,6200,6230,6200,1209
20231207,091800,161388750,6200,6200,6200,6200,862
20231207,091700,156044350,6210,6220,6220,6200,625
20231207,091600,152161070,6220,6220,6220,6210,562
20231207,091500,148670610,6220,6230,6250,6210,785
20231207,091400,143793990,6220,6240,6250,6220,786
20231207,091300,138903450,6250,6230,6250,6230,118
20231207,091200,138168110,6230,6260,6260,6230,121
20231207,091100,137412680,6260,6250,6260,6210,1493
20231207,091000,128108020,6250,6260,6260,6240,123
20231207,090900,127338170,6260,6270,6270,6230,531
20231207,090800,124026910,6230,6260,6270,6200,696
20231207,090700,119691690,6260,6240,6260,6210,1842
20231207,090600,108195720,6210,6210,6240,6210,897
20231207,090500,102624090,6210,6250,6250,6210,1397
20231207,090400,93933310,6250,6210,6260,6190,1548
20231207,090300,84335820,6210,6240,6280,6190,2978
20231207,090200,65776470,6250,6210,6270,6200,976
20231207,090100,59688480,6240,6220,6240,6180,2012
20231207,090000,47216390,6200,6300,6300,6180,6078