stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,203700,824418620,6320,6320,6320,6320,2832
20231208,203600,824418620,6320,6320,6320,6320,0
20231208,203500,824418620,6320,6320,6320,6320,0
20231208,203400,824418620,6320,6320,6320,6320,0
20231208,203300,824418620,6320,6320,6320,6320,0
20231208,203200,824418620,6320,6320,6320,6320,0
20231208,203100,824418620,6320,6320,6320,6320,0
20231208,203000,824418620,6320,6320,6320,6320,0
20231208,202900,824418620,6320,6320,6320,6320,0
20231208,202800,824418620,6320,6320,6320,6320,0
20231208,202700,824418620,6320,6320,6320,6320,0
20231208,202600,824418620,6320,6320,6320,6320,0
20231208,202500,824418620,6320,6320,6320,6320,0
20231208,202400,824418620,6320,6320,6320,6320,0
20231208,202300,824418620,6320,6320,6320,6320,0
20231208,202200,824418620,6320,6320,6320,6320,0
20231208,202100,824418620,6320,6320,6320,6320,0
20231208,202000,824418620,6320,6320,6320,6320,0
20231208,201900,824418620,6320,6320,6320,6320,0
20231208,201800,824418620,6320,6320,6320,6320,0
20231208,201700,824418620,6320,6320,6320,6320,0
20231208,201600,824418620,6320,6320,6320,6320,0
20231208,201500,824418620,6320,6320,6320,6320,0
20231208,201400,824418620,6320,6320,6320,6320,0
20231208,201300,824418620,6320,6320,6320,6320,0
20231208,201200,824418620,6320,6320,6320,6320,0
20231208,201100,824418620,6320,6320,6320,6320,0
20231208,201000,824418620,6320,6320,6320,6320,0
20231208,200900,824418620,6320,6320,6320,6320,0
20231208,200800,824418620,6320,6320,6320,6320,0
20231208,200700,824418620,6320,6320,6320,6320,2832
20231208,200600,824418620,6320,6320,6320,6320,0
20231208,200500,824418620,6320,6320,6320,6320,0
20231208,200400,824418620,6320,6320,6320,6320,0
20231208,200300,824418620,6320,6320,6320,6320,0
20231208,200200,824418620,6320,6320,6320,6320,0
20231208,200100,824418620,6320,6320,6320,6320,0
20231208,200000,824418620,6320,6320,6320,6320,0
20231208,195900,824418620,6320,6320,6320,6320,0
20231208,195800,824418620,6320,6320,6320,6320,0
20231208,195700,824418620,6320,6320,6320,6320,0
20231208,195600,824418620,6320,6320,6320,6320,0
20231208,195500,824418620,6320,6320,6320,6320,0
20231208,195400,824418620,6320,6320,6320,6320,0
20231208,195300,824418620,6320,6320,6320,6320,0
20231208,195200,824418620,6320,6320,6320,6320,0
20231208,195100,824418620,6320,6320,6320,6320,0
20231208,195000,824418620,6320,6320,6320,6320,0
20231208,194900,824418620,6320,6320,6320,6320,0
20231208,194800,824418620,6320,6320,6320,6320,0
20231208,194700,824418620,6320,6320,6320,6320,0
20231208,194600,824418620,6320,6320,6320,6320,0
20231208,194500,824418620,6320,6320,6320,6320,0
20231208,194400,824418620,6320,6320,6320,6320,0
20231208,194300,824418620,6320,6320,6320,6320,0
20231208,194200,824418620,6320,6320,6320,6320,0
20231208,194100,824418620,6320,6320,6320,6320,0
20231208,194000,824418620,6320,6320,6320,6320,0
20231208,193900,824418620,6320,6320,6320,6320,0
20231208,193800,824418620,6320,6320,6320,6320,0
20231208,193700,824418620,6320,6320,6320,6320,2832
20231208,193600,824418620,6320,6320,6320,6320,0
20231208,193500,824418620,6320,6320,6320,6320,0
20231208,193400,824418620,6320,6320,6320,6320,0
20231208,193300,824418620,6320,6320,6320,6320,0
20231208,193200,824418620,6320,6320,6320,6320,0
20231208,193100,824418620,6320,6320,6320,6320,0
20231208,193000,824418620,6320,6320,6320,6320,0
20231208,192900,824418620,6320,6320,6320,6320,0
20231208,192800,824418620,6320,6320,6320,6320,0
20231208,192700,824418620,6320,6320,6320,6320,0
20231208,192600,824418620,6320,6320,6320,6320,0
20231208,192500,824418620,6320,6320,6320,6320,0
20231208,192400,824418620,6320,6320,6320,6320,0
20231208,192300,824418620,6320,6320,6320,6320,0
20231208,192200,824418620,6320,6320,6320,6320,0
20231208,192100,824418620,6320,6320,6320,6320,0
20231208,192000,824418620,6320,6320,6320,6320,0
20231208,191900,824418620,6320,6320,6320,6320,0
20231208,191800,824418620,6320,6320,6320,6320,0
20231208,191700,824418620,6320,6320,6320,6320,0
20231208,191600,824418620,6320,6320,6320,6320,0
20231208,191500,824418620,6320,6320,6320,6320,0
20231208,191400,824418620,6320,6320,6320,6320,0
20231208,191300,824418620,6320,6320,6320,6320,0
20231208,191200,824418620,6320,6320,6320,6320,0
20231208,191100,824418620,6320,6320,6320,6320,0
20231208,191000,824418620,6320,6320,6320,6320,0
20231208,190900,824418620,6320,6320,6320,6320,0
20231208,190800,824418620,6320,6320,6320,6320,0
20231208,190700,824418620,6320,6320,6320,6320,2832
20231208,190600,824418620,6320,6320,6320,6320,0
20231208,190500,824418620,6320,6320,6320,6320,0
20231208,190400,824418620,6320,6320,6320,6320,0
20231208,190300,824418620,6320,6320,6320,6320,0
20231208,190200,824418620,6320,6320,6320,6320,0
20231208,190100,824418620,6320,6320,6320,6320,0
20231208,190000,824418620,6320,6320,6320,6320,0
20231208,185900,824418620,6320,6320,6320,6320,0
20231208,185800,824418620,6320,6320,6320,6320,0
20231208,185700,824418620,6320,6320,6320,6320,0
20231208,185600,824418620,6320,6320,6320,6320,0
20231208,185500,824418620,6320,6320,6320,6320,0
20231208,185400,824418620,6320,6320,6320,6320,0
20231208,185300,824418620,6320,6320,6320,6320,0
20231208,185200,824418620,6320,6320,6320,6320,0
20231208,185100,824418620,6320,6320,6320,6320,0
20231208,185000,824418620,6320,6320,6320,6320,0
20231208,184900,824418620,6320,6320,6320,6320,0
20231208,184800,824418620,6320,6320,6320,6320,0
20231208,184700,824418620,6320,6320,6320,6320,0
20231208,184600,824418620,6320,6320,6320,6320,0
20231208,184500,824418620,6320,6320,6320,6320,0
20231208,184400,824418620,6320,6320,6320,6320,0
20231208,184300,824418620,6320,6320,6320,6320,0
20231208,184200,824418620,6320,6320,6320,6320,0
20231208,184100,824418620,6320,6320,6320,6320,0
20231208,184000,824418620,6320,6320,6320,6320,0
20231208,183900,824418620,6320,6320,6320,6320,0
20231208,183800,824418620,6320,6320,6320,6320,0
20231208,183700,824418620,6320,6320,6320,6320,2832
20231208,183600,824418620,6320,6320,6320,6320,0
20231208,183500,824418620,6320,6320,6320,6320,0
20231208,183400,824418620,6320,6320,6320,6320,0
20231208,183300,824418620,6320,6320,6320,6320,0
20231208,183200,824418620,6320,6320,6320,6320,0
20231208,183100,824418620,6320,6320,6320,6320,0
20231208,183000,824418620,6320,6320,6320,6320,0
20231208,182900,824418620,6320,6320,6320,6320,0
20231208,182800,824418620,6320,6320,6320,6320,0
20231208,182700,824418620,6320,6320,6320,6320,0
20231208,182600,824418620,6320,6320,6320,6320,0
20231208,182500,824418620,6320,6320,6320,6320,0
20231208,182400,824418620,6320,6320,6320,6320,0
20231208,182300,824418620,6320,6320,6320,6320,0
20231208,182200,824418620,6320,6320,6320,6320,0
20231208,182100,824418620,6320,6320,6320,6320,0
20231208,182000,824418620,6320,6320,6320,6320,0
20231208,181900,824418620,6320,6320,6320,6320,0
20231208,181800,824418620,6320,6320,6320,6320,0
20231208,181700,824418620,6320,6320,6320,6320,0
20231208,181600,824418620,6320,6320,6320,6320,0
20231208,181500,824418620,6320,6320,6320,6320,0
20231208,181400,824418620,6320,6320,6320,6320,0
20231208,181300,824418620,6320,6320,6320,6320,0
20231208,181200,824418620,6320,6320,6320,6320,0
20231208,181100,824418620,6320,6320,6320,6320,0
20231208,181000,824418620,6320,6320,6320,6320,0
20231208,180900,824418620,6320,6320,6320,6320,0
20231208,180800,824418620,6320,6320,6320,6320,0
20231208,180700,824418620,6320,6320,6320,6320,2832
20231208,180600,824418620,6320,6320,6320,6320,0
20231208,180500,824418620,6320,6320,6320,6320,0
20231208,180400,824418620,6320,6320,6320,6320,0
20231208,180300,824418620,6320,6320,6320,6320,0
20231208,180200,824418620,6320,6320,6320,6320,0
20231208,180100,824418620,6320,6320,6320,6320,0
20231208,180000,824418620,6320,6320,6320,6320,0
20231208,175900,824418620,6320,6320,6320,6320,0
20231208,175800,824418620,6320,6320,6320,6320,0
20231208,175700,824418620,6320,6320,6320,6320,0
20231208,175600,824418620,6320,6320,6320,6320,0
20231208,175500,824418620,6320,6320,6320,6320,0
20231208,175400,824418620,6320,6320,6320,6320,0
20231208,175300,824418620,6320,6320,6320,6320,0
20231208,175200,824418620,6320,6320,6320,6320,0
20231208,175100,824418620,6320,6320,6320,6320,0
20231208,175000,824418620,6320,6320,6320,6320,0
20231208,174900,824418620,6320,6320,6320,6320,0
20231208,174800,824418620,6320,6320,6320,6320,0
20231208,174700,824418620,6320,6320,6320,6320,0
20231208,174600,824418620,6320,6320,6320,6320,0
20231208,174500,824418620,6320,6320,6320,6320,0
20231208,174400,824418620,6320,6320,6320,6320,0
20231208,174300,824418620,6320,6320,6320,6320,0
20231208,174200,824418620,6320,6320,6320,6320,0
20231208,174100,824418620,6320,6320,6320,6320,0
20231208,174000,824418620,6320,6320,6320,6320,0
20231208,173900,824418620,6320,6320,6320,6320,0
20231208,173800,824418620,6320,6320,6320,6320,0
20231208,173700,824418620,6320,6320,6320,6320,2832
20231208,173600,824418620,6320,6320,6320,6320,0
20231208,173500,824418620,6320,6320,6320,6320,0
20231208,173400,824418620,6320,6320,6320,6320,0
20231208,173300,824418620,6320,6320,6320,6320,0
20231208,173200,824418620,6320,6320,6320,6320,0
20231208,173100,824418620,6320,6320,6320,6320,0
20231208,173000,824418620,6320,6320,6320,6320,0
20231208,172900,824418620,6320,6320,6320,6320,0
20231208,172800,824418620,6320,6320,6320,6320,0
20231208,172700,824418620,6320,6320,6320,6320,0
20231208,172600,824418620,6320,6320,6320,6320,0
20231208,172500,824418620,6320,6320,6320,6320,0
20231208,172400,824418620,6320,6320,6320,6320,0
20231208,172300,824418620,6320,6320,6320,6320,0
20231208,172200,824418620,6320,6320,6320,6320,0
20231208,172100,824418620,6320,6320,6320,6320,0
20231208,172000,824418620,6320,6320,6320,6320,0
20231208,171900,824418620,6320,6320,6320,6320,0
20231208,171800,824418620,6320,6320,6320,6320,0
20231208,171700,824418620,6320,6320,6320,6320,0
20231208,171600,824418620,6320,6320,6320,6320,0
20231208,171500,824418620,6320,6320,6320,6320,0
20231208,171400,824418620,6320,6320,6320,6320,0
20231208,171300,824418620,6320,6320,6320,6320,0
20231208,171200,824418620,6320,6320,6320,6320,0
20231208,171100,824418620,6320,6320,6320,6320,0
20231208,171000,824418620,6320,6320,6320,6320,0
20231208,170900,824418620,6320,6320,6320,6320,0
20231208,170800,824418620,6320,6320,6320,6320,0
20231208,170700,824418620,6320,6320,6320,6320,2832
20231208,170600,824418620,6320,6320,6320,6320,0
20231208,170500,824418620,6320,6320,6320,6320,0
20231208,170400,824418620,6320,6320,6320,6320,0
20231208,170300,824418620,6320,6320,6320,6320,0
20231208,170200,824418620,6320,6320,6320,6320,0
20231208,170100,824418620,6320,6320,6320,6320,0
20231208,170000,824418620,6320,6320,6320,6320,0
20231208,165900,824418620,6320,6320,6320,6320,0
20231208,165800,824418620,6320,6320,6320,6320,0
20231208,165700,824418620,6320,6320,6320,6320,0
20231208,165600,824418620,6320,6320,6320,6320,0
20231208,165500,824418620,6320,6320,6320,6320,0
20231208,165400,824418620,6320,6320,6320,6320,0
20231208,165300,824418620,6320,6320,6320,6320,0
20231208,165200,824418620,6320,6320,6320,6320,0
20231208,165100,824418620,6320,6320,6320,6320,0
20231208,165000,824418620,6320,6320,6320,6320,0
20231208,164900,824418620,6320,6320,6320,6320,0
20231208,164800,824418620,6320,6320,6320,6320,0
20231208,164700,824418620,6320,6320,6320,6320,0
20231208,164600,824418620,6320,6320,6320,6320,0
20231208,164500,824418620,6320,6320,6320,6320,0
20231208,164400,824418620,6320,6320,6320,6320,0
20231208,164300,824418620,6320,6320,6320,6320,0
20231208,164200,824418620,6320,6320,6320,6320,0
20231208,164100,824418620,6320,6320,6320,6320,0
20231208,164000,824418620,6320,6320,6320,6320,0
20231208,163900,824418620,6320,6320,6320,6320,0
20231208,163800,824418620,6320,6320,6320,6320,0
20231208,163700,824418620,6320,6320,6320,6320,2832
20231208,163600,824418620,6320,6320,6320,6320,0
20231208,163500,824418620,6320,6320,6320,6320,0
20231208,163400,824418620,6320,6320,6320,6320,0
20231208,163300,824418620,6320,6320,6320,6320,0
20231208,163200,824418620,6320,6320,6320,6320,0
20231208,163100,824418620,6320,6320,6320,6320,0
20231208,163000,824418620,6320,6320,6320,6320,0
20231208,162900,824418620,6320,6320,6320,6320,0
20231208,162800,824418620,6320,6320,6320,6320,0
20231208,162700,824418620,6320,6320,6320,6320,0
20231208,162600,824418620,6320,6320,6320,6320,0
20231208,162500,824418620,6320,6320,6320,6320,0
20231208,162400,824418620,6320,6320,6320,6320,0
20231208,162300,824418620,6320,6320,6320,6320,0
20231208,162200,824418620,6320,6320,6320,6320,0
20231208,162100,824418620,6320,6320,6320,6320,0
20231208,162000,824418620,6320,6320,6320,6320,0
20231208,161900,824418620,6320,6320,6320,6320,0
20231208,161800,824418620,6320,6320,6320,6320,0
20231208,161700,824418620,6320,6320,6320,6320,0
20231208,161600,824418620,6320,6320,6320,6320,0
20231208,161500,824418620,6320,6320,6320,6320,0
20231208,161400,824418620,6320,6320,6320,6320,0
20231208,161300,824418620,6320,6320,6320,6320,0
20231208,161200,824418620,6320,6320,6320,6320,0
20231208,161100,824418620,6320,6320,6320,6320,0
20231208,161000,824418620,6320,6320,6320,6320,0
20231208,160900,824418620,6320,6320,6320,6320,0
20231208,160800,824418620,6320,6320,6320,6320,0
20231208,160700,824418620,6320,6320,6320,6320,2832
20231208,160600,824418620,6320,6320,6320,6320,0
20231208,160500,824418620,6320,6320,6320,6320,0
20231208,160400,824418620,6320,6320,6320,6320,0
20231208,160300,824418620,6320,6320,6320,6320,0
20231208,160200,824418620,6320,6320,6320,6320,0
20231208,160100,824418620,6320,6320,6320,6320,0
20231208,160000,824418620,6320,6320,6320,6320,0
20231208,155900,824418620,6320,6320,6320,6320,0
20231208,155800,824418620,6320,6320,6320,6320,0
20231208,155700,824418620,6320,6320,6320,6320,0
20231208,155600,824418620,6320,6320,6320,6320,0
20231208,155500,824418620,6320,6320,6320,6320,0
20231208,155400,824418620,6320,6320,6320,6320,0
20231208,155300,824418620,6320,6320,6320,6320,0
20231208,155200,824418620,6320,6320,6320,6320,0
20231208,155100,824418620,6320,6320,6320,6320,0
20231208,155000,824418620,6320,6320,6320,6320,0
20231208,154900,824418620,6320,6320,6320,6320,0
20231208,154800,824418620,6320,6320,6320,6320,0
20231208,154700,824418620,6320,6320,6320,6320,0
20231208,154600,824418620,6320,6320,6320,6320,0
20231208,154500,824418620,6320,6320,6320,6320,0
20231208,154400,824418620,6320,6320,6320,6320,0
20231208,154300,824418620,6320,6320,6320,6320,0
20231208,154200,824418620,6320,6320,6320,6320,0
20231208,154100,824418620,6320,6320,6320,6320,0
20231208,154000,824418620,6320,6320,6320,6320,0
20231208,153900,824418620,6320,6320,6320,6320,0
20231208,153800,824418620,6320,6320,6320,6320,0
20231208,153700,824418620,6320,6320,6320,6320,2832
20231208,153600,824418620,6320,6320,6320,6320,0
20231208,153500,824418620,6320,6320,6320,6320,0
20231208,153400,824418620,6320,6320,6320,6320,0
20231208,153300,824418620,6320,6320,6320,6320,0
20231208,153200,824418620,6320,6320,6320,6320,0
20231208,153100,824418620,6320,6320,6320,6320,0
20231208,153000,824418620,6320,6320,6320,6320,2832
20231208,152900,806520380,6340,6340,6340,6340,0
20231208,152800,806520380,6340,6340,6340,6340,0
20231208,152700,806520380,6340,6340,6340,6340,0
20231208,152600,806520380,6340,6340,6340,6340,0
20231208,152500,806520380,6340,6340,6340,6340,0
20231208,152400,806520380,6340,6340,6340,6340,0
20231208,152300,806520380,6340,6340,6340,6340,0
20231208,152200,806520380,6340,6340,6340,6340,0
20231208,152100,806520380,6340,6340,6340,6340,0
20231208,152000,806520380,6340,6340,6340,6340,0
20231208,151900,806520380,6340,6340,6340,6340,91
20231208,151800,805943440,6340,6310,6340,6300,182
20231208,151700,804795070,6300,6300,6300,6300,33
20231208,151600,804587170,6300,6320,6320,6300,1404
20231208,151500,795730580,6360,6360,6360,6360,72
20231208,151400,795272660,6360,6320,6360,6320,42
20231208,151300,795007180,6330,6330,6330,6330,0
20231208,151200,795007180,6330,6330,6330,6330,90
20231208,151100,794437480,6320,6320,6320,6320,20
20231208,151000,794311080,6370,6370,6370,6310,2278
20231208,150900,779894310,6370,6370,6370,6370,0
20231208,150800,779894310,6370,6360,6370,6360,135
20231208,150700,779035510,6350,6350,6350,6350,0
20231208,150600,779035510,6350,6350,6350,6350,0
20231208,150500,779035510,6350,6350,6350,6350,0
20231208,150400,779035510,6350,6360,6370,6350,1170
20231208,150300,771603520,6350,6350,6350,6350,508
20231208,150200,768377720,6330,6340,6340,6330,240
20231208,150100,766857820,6340,6340,6340,6340,169
20231208,150000,765786360,6340,6350,6350,6340,554
20231208,145900,762272960,6350,6360,6360,6350,404
20231208,145800,759706410,6370,6370,6370,6370,0
20231208,145700,759706410,6370,6370,6370,6370,10
20231208,145600,759642710,6360,6360,6360,6360,133
20231208,145500,758796830,6370,6370,6370,6370,0
20231208,145400,758796830,6370,6370,6370,6370,120
20231208,145300,758032430,6380,6360,6380,6360,517
20231208,145200,754739540,6360,6360,6360,6360,68
20231208,145100,754307060,6360,6370,6370,6360,350
20231208,145000,752078560,6380,6380,6380,6380,0
20231208,144900,752078560,6380,6380,6380,6380,230
20231208,144800,750611160,6360,6360,6360,6360,0
20231208,144700,750611160,6360,6360,6360,6360,0
20231208,144600,750611160,6360,6360,6360,6360,394
20231208,144500,748105320,6370,6370,6370,6370,0
20231208,144400,748105320,6370,6370,6370,6370,0
20231208,144300,748105320,6370,6370,6370,6370,700
20231208,144200,743646320,6360,6360,6360,6360,90
20231208,144100,743073920,6340,6340,6340,6340,346
20231208,144000,740880280,6340,6350,6350,6340,100
20231208,143900,740246180,6340,6340,6340,6340,1
20231208,143800,740239840,6340,6360,6360,6340,380
20231208,143700,737829430,6360,6360,6360,6360,1
20231208,143600,737823070,6360,6360,6360,6350,232
20231208,143500,736349000,6360,6360,6360,6360,5
20231208,143400,736317200,6370,6390,6390,6370,200
20231208,143300,735040190,6400,6400,6400,6400,286
20231208,143200,733209790,6400,6400,6400,6400,7
20231208,143100,733164990,6400,6400,6400,6400,680
20231208,143000,728812990,6410,6410,6410,6410,52
20231208,142900,728479670,6410,6410,6410,6410,200
20231208,142800,727197670,6410,6410,6410,6410,15
20231208,142700,727101520,6420,6420,6420,6420,0
20231208,142600,727101520,6420,6420,6420,6420,0
20231208,142500,727101520,6420,6410,6420,6410,101
20231208,142400,726454100,6410,6410,6410,6410,5
20231208,142300,726422050,6410,6410,6410,6410,0
20231208,142200,726422050,6410,6410,6410,6410,124
20231208,142100,725627210,6420,6420,6420,6420,0
20231208,142000,725627210,6420,6420,6420,6420,263
20231208,141900,723938750,6420,6420,6420,6420,0
20231208,141800,723938750,6420,6420,6430,6420,7
20231208,141700,723893800,6420,6430,6430,6410,149
20231208,141600,722937410,6420,6420,6420,6420,75
20231208,141500,722455910,6420,6420,6420,6420,1
20231208,141400,722449490,6420,6410,6420,6410,2
20231208,141300,722436660,6420,6420,6420,6420,0
20231208,141200,722436660,6420,6420,6420,6420,50
20231208,141100,722115660,6420,6420,6420,6420,13
20231208,141000,722032200,6410,6440,6440,6410,500
20231208,140900,718823250,6450,6480,6480,6450,19
20231208,140800,718700160,6440,6410,6500,6410,6329
20231208,140700,677690120,6400,6390,6400,6390,474
20231208,140600,674658100,6390,6390,6390,6390,0
20231208,140500,674658100,6390,6390,6390,6390,0
20231208,140400,674658100,6390,6380,6390,6380,572
20231208,140300,671003830,6380,6380,6380,6380,64
20231208,140200,670595510,6380,6380,6380,6380,10
20231208,140100,670531710,6380,6380,6380,6380,0
20231208,140000,670531710,6380,6380,6380,6380,0
20231208,135900,670531710,6380,6380,6380,6380,1
20231208,135800,670525330,6390,6390,6390,6390,0
20231208,135700,670525330,6390,6390,6390,6390,0
20231208,135600,670525330,6390,6390,6390,6390,150
20231208,135500,669566830,6390,6390,6390,6390,2
20231208,135400,669554050,6390,6390,6390,6390,0
20231208,135300,669554050,6390,6370,6390,6370,1200
20231208,135200,661893080,6380,6380,6380,6380,3
20231208,135100,661873940,6390,6390,6390,6390,64
20231208,135000,661464980,6380,6370,6380,6370,22
20231208,134900,661324800,6360,6360,6360,6360,200
20231208,134800,660052800,6350,6350,6350,6350,6
20231208,134700,660014700,6350,6350,6350,6350,0
20231208,134600,660014700,6350,6350,6350,6350,3
20231208,134500,659995650,6350,6350,6350,6350,1
20231208,134400,659989300,6340,6340,6340,6340,200
20231208,134300,658721300,6330,6330,6330,6330,299
20231208,134200,656828630,6370,6370,6370,6370,70
20231208,134100,656382730,6330,6340,6340,6330,124
20231208,134000,655597470,6330,6340,6340,6330,221
20231208,133900,654196340,6340,6340,6340,6340,6
20231208,133800,654158300,6340,6340,6340,6340,37
20231208,133700,653923720,6340,6340,6340,6340,11
20231208,133600,653853980,6370,6350,6370,6340,251
20231208,133500,652260880,6350,6350,6350,6350,61
20231208,133400,651873530,6360,6360,6360,6360,45
20231208,133300,651587330,6360,6360,6360,6360,0
20231208,133200,651587330,6360,6360,6360,6360,4
20231208,133100,651561890,6370,6360,6370,6360,60
20231208,133000,651180190,6360,6360,6360,6360,49
20231208,132900,650868550,6360,6350,6360,6350,16
20231208,132800,650766940,6350,6350,6350,6350,0
20231208,132700,650766940,6350,6350,6350,6350,0
20231208,132600,650766940,6350,6350,6350,6350,100
20231208,132500,650131940,6350,6350,6350,6350,250
20231208,132400,648544440,6360,6360,6360,6360,118
20231208,132300,647793960,6360,6360,6360,6360,49
20231208,132200,647482320,6360,6360,6360,6360,0
20231208,132100,647482320,6360,6360,6360,6360,0
20231208,132000,647482320,6360,6360,6360,6360,10
20231208,131900,647418720,6350,6350,6350,6350,0
20231208,131800,647418720,6350,6360,6360,6350,20
20231208,131700,647291710,6360,6350,6360,6350,237
20231208,131600,645785390,6350,6350,6350,6350,0
20231208,131500,645785390,6350,6350,6350,6350,977
20231208,131400,639581440,6350,6350,6350,6350,0
20231208,131300,639581440,6350,6350,6350,6350,151
20231208,131200,638622590,6350,6380,6380,6350,437
20231208,131100,635843830,6380,6380,6380,6380,567
20231208,131000,632226370,6380,6380,6380,6380,0
20231208,130900,632226370,6380,6380,6380,6380,337
20231208,130800,630076310,6390,6390,6390,6390,1044
20231208,130700,623405150,6400,6400,6400,6400,75
20231208,130600,622925150,6400,6400,6400,6390,93
20231208,130500,622330070,6390,6390,6390,6390,0
20231208,130400,622330070,6390,6390,6390,6390,101
20231208,130300,621684680,6400,6400,6400,6400,0
20231208,130200,621684680,6400,6400,6400,6400,1170
20231208,130100,614196680,6400,6410,6410,6400,230
20231208,130000,612722680,6410,6400,6410,6400,30
20231208,125900,612530650,6410,6410,6410,6410,10
20231208,125800,612466550,6410,6410,6410,6410,243
20231208,125700,610908920,6440,6440,6440,6440,0
20231208,125600,610908920,6440,6440,6440,6440,0
20231208,125500,610908920,6440,6440,6440,6440,0
20231208,125400,610908920,6440,6400,6440,6400,5
20231208,125300,610876870,6400,6400,6400,6400,2
20231208,125200,610864070,6400,6400,6400,6400,0
20231208,125100,610864070,6400,6400,6400,6400,100
20231208,125000,610224070,6400,6400,6400,6400,129
20231208,124900,609398470,6400,6410,6410,6400,1026
20231208,124800,602829500,6410,6410,6410,6410,0
20231208,124700,602829500,6410,6410,6410,6410,2
20231208,124600,602816680,6410,6420,6420,6410,550
20231208,124500,599289530,6420,6420,6420,6420,40
20231208,124400,599032730,6440,6440,6440,6440,0
20231208,124300,599032730,6440,6440,6440,6440,0
20231208,124200,599032730,6440,6430,6440,6430,36
20231208,124100,598800900,6440,6440,6440,6440,2
20231208,124000,598788020,6440,6440,6440,6440,0
20231208,123900,598788020,6440,6440,6440,6440,0
20231208,123800,598788020,6440,6440,6440,6440,0
20231208,123700,598788020,6440,6440,6440,6440,0
20231208,123600,598788020,6440,6420,6440,6420,214
20231208,123500,597414120,6430,6430,6430,6420,98
20231208,123400,596783990,6440,6450,6450,6430,359
20231208,123300,594471380,6450,6460,6460,6450,130
20231208,123200,593631730,6460,6460,6460,6460,0
20231208,123100,593631730,6460,6460,6460,6460,2
20231208,123000,593618810,6460,6460,6460,6460,0
20231208,122900,593618810,6460,6460,6460,6460,1
20231208,122800,593612350,6440,6440,6440,6440,2
20231208,122700,593599470,6440,6440,6440,6440,0
20231208,122600,593599470,6440,6450,6450,6440,364
20231208,122500,591253130,6470,6470,6470,6470,0
20231208,122400,591253130,6470,6460,6470,6460,100
20231208,122300,590607120,6460,6460,6460,6460,2174
20231208,122200,576563080,6460,6470,6470,6460,36
20231208,122100,576330430,6470,6480,6480,6470,171
20231208,122000,575224050,6470,6480,6480,6470,61
20231208,121900,574829070,6490,6480,6490,6480,215
20231208,121800,573434720,6490,6470,6490,6470,1225
20231208,121700,565492360,6480,6480,6480,6470,125
20231208,121600,564682700,6480,6480,6480,6460,3
20231208,121500,564663280,6480,6480,6480,6480,144
20231208,121400,563730160,6460,6470,6480,6460,67
20231208,121300,563296790,6460,6460,6460,6460,87
20231208,121200,562734770,6480,6470,6480,6470,29
20231208,121100,562546990,6480,6470,6480,6470,546
20231208,121000,559013710,6460,6450,6460,6440,569
20231208,120900,555341880,6450,6450,6450,6450,317
20231208,120800,553297230,6440,6430,6440,6430,53
20231208,120700,552955960,6420,6420,6420,6420,515
20231208,120600,549649660,6420,6420,6420,6420,209
20231208,120500,548307880,6410,6420,6420,6410,600
20231208,120400,544456780,6450,6450,6450,6450,0
20231208,120300,544456780,6450,6450,6450,6450,1
20231208,120200,544450330,6450,6440,6450,6430,121
20231208,120100,543670930,6460,6460,6460,6460,3
20231208,120000,543651550,6460,6450,6460,6450,879
20231208,115900,537974810,6460,6450,6470,6450,355
20231208,115800,535681210,6460,6460,6470,6460,847
20231208,115700,530209490,6450,6460,6460,6450,36
20231208,115600,529976940,6450,6450,6450,6450,1
20231208,115500,529970490,6450,6450,6450,6450,200
20231208,115400,528680490,6450,6440,6450,6440,56
20231208,115300,528319490,6440,6450,6450,6440,71
20231208,115200,527861560,6450,6450,6450,6450,35
20231208,115100,527635810,6440,6440,6440,6440,50
20231208,115000,527313810,6440,6460,6460,6440,126
20231208,114900,526502030,6450,6450,6450,6450,368
20231208,114800,524128430,6460,6460,6470,6460,10
20231208,114700,524063810,6460,6460,6470,6450,495
20231208,114600,520866910,6450,6460,6460,6450,145
20231208,114500,519930540,6460,6460,6460,6460,20
20231208,114400,519801340,6460,6450,6470,6440,1563
20231208,114300,509705700,6440,6450,6460,6440,1501
20231208,114200,500011850,6450,6440,6460,6440,1206
20231208,114100,492224420,6450,6460,6470,6450,2805
20231208,114000,474112080,6460,6460,6470,6460,915
20231208,113900,468200180,6460,6460,6470,6460,3788
20231208,113800,443728650,6460,6480,6480,6460,2627
20231208,113700,426748000,6460,6460,6480,6460,1444
20231208,113600,417406080,6460,6430,6460,6430,4472
20231208,113500,388579700,6420,6410,6420,6410,480
20231208,113400,385499890,6400,6400,6400,6400,85
20231208,113300,384955890,6370,6400,6400,6370,1581
20231208,113200,374853310,6380,6380,6380,6380,165
20231208,113100,373800610,6400,6410,6410,6400,4225
20231208,113000,346759350,6420,6390,6420,6390,611
20231208,112900,342844480,6380,6400,6400,6370,777
20231208,112800,337880000,6400,6380,6400,6380,887
20231208,112700,332213410,6370,6380,6380,6370,272
20231208,112600,330480250,6380,6370,6380,6370,1062
20231208,112500,323710530,6360,6360,6360,6360,231
20231208,112400,322241370,6350,6350,6350,6350,0
20231208,112300,322241370,6350,6350,6350,6350,222
20231208,112200,320831670,6350,6350,6350,6350,33
20231208,112100,320622120,6330,6330,6330,6330,0
20231208,112000,320622120,6330,6330,6330,6330,0
20231208,111900,320622120,6330,6330,6330,6330,1
20231208,111800,320615790,6330,6330,6330,6330,0
20231208,111700,320615790,6330,6330,6330,6330,166
20231208,111600,319565010,6330,6330,6330,6330,100
20231208,111500,318932010,6350,6350,6350,6350,5
20231208,111400,318900260,6350,6350,6350,6350,3
20231208,111300,318881210,6350,6350,6350,6350,70
20231208,111200,318436710,6350,6350,6350,6350,139
20231208,111100,317554060,6320,6320,6320,6320,0
20231208,111000,317554060,6320,6320,6320,6320,0
20231208,110900,317554060,6320,6340,6340,6320,676
20231208,110800,313273110,6350,6360,6360,6350,80
20231208,110700,312765100,6340,6370,6370,6340,578
20231208,110600,309094690,6370,6370,6370,6370,304
20231208,110500,307158210,6370,6360,6370,6360,101
20231208,110400,306514940,6360,6350,6360,6350,197
20231208,110300,305262280,6350,6350,6350,6350,75
20231208,110200,304786030,6350,6350,6350,6340,291
20231208,110100,302938840,6350,6350,6350,6350,10
20231208,110000,302875340,6340,6340,6340,6340,0
20231208,105900,302875340,6340,6340,6340,6340,20
20231208,105800,302748540,6340,6340,6340,6340,1
20231208,105700,302742200,6340,6320,6340,6320,71
20231208,105600,302292080,6320,6320,6320,6320,0
20231208,105500,302292080,6320,6340,6340,6320,163
20231208,105400,301261810,6340,6340,6340,6340,0
20231208,105300,301261810,6340,6340,6340,6340,0
20231208,105200,301261810,6340,6340,6340,6340,66
20231208,105100,300843370,6340,6340,6340,6340,200
20231208,105000,299575370,6340,6340,6340,6340,0
20231208,104900,299575370,6340,6340,6340,6340,0
20231208,104800,299575370,6340,6330,6340,6330,1335
20231208,104700,291111670,6330,6330,6330,6330,120
20231208,104600,290352070,6330,6320,6330,6320,507
20231208,104500,287147110,6320,6300,6320,6300,1333
20231208,104400,278735030,6290,6290,6290,6290,0
20231208,104300,278735030,6290,6290,6290,6290,0
20231208,104200,278735030,6290,6290,6290,6290,234
20231208,104100,277263170,6300,6300,6300,6300,5
20231208,104000,277231670,6270,6270,6270,6270,10
20231208,103900,277168970,6270,6270,6270,6270,91
20231208,103800,276598400,6270,6280,6280,6270,282
20231208,103700,274828270,6280,6280,6280,6280,10
20231208,103600,274765470,6280,6280,6280,6280,278
20231208,103500,273019630,6280,6290,6300,6280,547
20231208,103400,269581990,6300,6300,6300,6300,3
20231208,103300,269563090,6300,6300,6300,6300,0
20231208,103200,269563090,6300,6300,6300,6300,0
20231208,103100,269563090,6300,6300,6300,6300,50
20231208,103000,269248090,6290,6290,6290,6290,0
20231208,102900,269248090,6290,6290,6290,6290,4
20231208,102800,269222930,6280,6310,6310,6280,55
20231208,102700,268877470,6310,6310,6310,6310,243
20231208,102600,267344140,6310,6310,6310,6310,0
20231208,102500,267344140,6310,6310,6310,6310,0
20231208,102400,267344140,6310,6310,6310,6310,510
20231208,102300,264126040,6310,6310,6310,6310,218
20231208,102200,262750460,6280,6290,6290,6280,622
20231208,102100,258838850,6310,6300,6310,6300,567
20231208,102000,255266070,6310,6310,6310,6310,39
20231208,101900,255019980,6310,6310,6310,6310,0
20231208,101800,255019980,6310,6310,6310,6310,72
20231208,101700,254565660,6310,6310,6310,6310,0
20231208,101600,254565660,6310,6310,6310,6310,1
20231208,101500,254559350,6310,6310,6310,6310,10
20231208,101400,254496250,6310,6310,6310,6310,0
20231208,101300,254496250,6310,6310,6310,6310,220
20231208,101200,253108050,6300,6300,6300,6300,169
20231208,101100,252043350,6300,6300,6300,6300,0
20231208,101000,252043350,6300,6320,6320,6300,1899
20231208,100900,240068400,6310,6320,6320,6310,460
20231208,100800,237164250,6320,6320,6320,6320,687
20231208,100700,232822410,6320,6330,6330,6320,300
20231208,100600,230926150,6330,6330,6330,6330,50
20231208,100500,230609650,6340,6340,6340,6340,100
20231208,100400,229975650,6330,6320,6330,6320,184
20231208,100300,228812030,6330,6330,6330,6330,42
20231208,100200,228546170,6330,6330,6330,6330,2
20231208,100100,228533510,6330,6330,6330,6330,22
20231208,100000,228394250,6330,6340,6340,6330,102
20231208,095900,227747930,6340,6340,6340,6340,1
20231208,095800,227741590,6340,6310,6340,6310,51
20231208,095700,227419180,6330,6310,6330,6310,157
20231208,095600,226428470,6320,6330,6330,6320,322
20231208,095500,224393230,6330,6330,6330,6330,234
20231208,095400,222912010,6330,6330,6330,6330,117
20231208,095300,222171400,6330,6340,6350,6330,605
20231208,095200,218336850,6350,6350,6350,6350,208
20231208,095100,217016050,6330,6360,6360,6330,208
20231208,095000,215696790,6360,6360,6360,6360,607
20231208,094900,211836270,6350,6340,6350,6340,1104
20231208,094800,204834910,6340,6320,6340,6320,211
20231208,094700,203498690,6320,6330,6330,6320,112
20231208,094600,202790370,6360,6360,6360,6360,180
20231208,094500,201645570,6360,6350,6360,6320,469
20231208,094400,198670470,6320,6310,6320,6300,480
20231208,094300,195639930,6310,6300,6310,6300,444
20231208,094200,192838340,6310,6320,6320,6310,569
20231208,094100,189247440,6320,6310,6320,6310,572
20231208,094000,185637620,6320,6340,6360,6310,1202
20231208,093900,178015940,6310,6300,6350,6300,400
20231208,093800,175491470,6300,6280,6300,6280,5063
20231208,093700,143612510,6280,6280,6280,6280,174
20231208,093600,142519790,6280,6260,6280,6260,1084
20231208,093500,135719450,6270,6270,6270,6270,0
20231208,093400,135719450,6270,6270,6270,6270,30
20231208,093300,135531350,6270,6270,6270,6260,223
20231208,093200,134133210,6260,6220,6260,6220,977
20231208,093100,128022990,6250,6250,6250,6190,802
20231208,093000,123041950,6250,6260,6260,6250,22
20231208,092900,122904400,6250,6240,6250,6240,565
20231208,092800,119373230,6230,6230,6230,6230,129
20231208,092700,118569560,6210,6200,6210,6200,70
20231208,092600,118135360,6200,6200,6200,6200,0
20231208,092500,118135360,6200,6200,6200,6200,20
20231208,092400,118011360,6200,6200,6200,6200,1
20231208,092300,118005160,6190,6190,6190,6190,0
20231208,092200,118005160,6190,6190,6190,6190,0
20231208,092100,118005160,6190,6240,6240,6190,529
20231208,092000,114726910,6220,6220,6220,6220,18
20231208,091900,114614950,6220,6220,6220,6220,0
20231208,091800,114614950,6220,6250,6250,6220,4
20231208,091700,114590040,6250,6250,6250,6250,6
20231208,091600,114552540,6250,6250,6250,6250,5
20231208,091500,114521290,6210,6210,6210,6210,161
20231208,091400,113521480,6210,6240,6240,6210,188
20231208,091300,112350130,6270,6230,6270,6230,31
20231208,091200,112156780,6220,6250,6250,6160,2075
20231208,091100,99231120,6250,6290,6300,6250,1881
20231208,091000,87409240,6290,6180,6290,6180,4089
20231208,090900,61830000,6160,6150,6160,6150,429
20231208,090800,59191330,6130,6220,6220,6130,2306
20231208,090700,44978930,6220,6230,6230,6220,142
20231208,090600,44094690,6230,6180,6230,6180,1441
20231208,090500,35165380,6180,6200,6200,6180,180
20231208,090400,34049690,6200,6190,6220,6190,384
20231208,090300,31669930,6190,6200,6200,6190,2251
20231208,090200,17734940,6190,6190,6190,6190,27
20231208,090100,17567810,6190,6200,6210,6190,917
20231208,090000,11881880,6210,6260,6260,6210,1902