stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203800,1090015920,6600,6600,6600,6600,7935
20231213,203700,1090015920,6600,6600,6600,6600,0
20231213,203600,1090015920,6600,6600,6600,6600,0
20231213,203500,1090015920,6600,6600,6600,6600,0
20231213,203400,1090015920,6600,6600,6600,6600,0
20231213,203300,1090015920,6600,6600,6600,6600,0
20231213,203200,1090015920,6600,6600,6600,6600,0
20231213,203100,1090015920,6600,6600,6600,6600,0
20231213,203000,1090015920,6600,6600,6600,6600,0
20231213,202900,1090015920,6600,6600,6600,6600,0
20231213,202800,1090015920,6600,6600,6600,6600,0
20231213,202700,1090015920,6600,6600,6600,6600,0
20231213,202600,1090015920,6600,6600,6600,6600,0
20231213,202500,1090015920,6600,6600,6600,6600,0
20231213,202400,1090015920,6600,6600,6600,6600,0
20231213,202300,1090015920,6600,6600,6600,6600,0
20231213,202200,1090015920,6600,6600,6600,6600,0
20231213,202100,1090015920,6600,6600,6600,6600,0
20231213,202000,1090015920,6600,6600,6600,6600,0
20231213,201900,1090015920,6600,6600,6600,6600,0
20231213,201800,1090015920,6600,6600,6600,6600,0
20231213,201700,1090015920,6600,6600,6600,6600,0
20231213,201600,1090015920,6600,6600,6600,6600,0
20231213,201500,1090015920,6600,6600,6600,6600,0
20231213,201400,1090015920,6600,6600,6600,6600,0
20231213,201300,1090015920,6600,6600,6600,6600,0
20231213,201200,1090015920,6600,6600,6600,6600,0
20231213,201100,1090015920,6600,6600,6600,6600,0
20231213,201000,1090015920,6600,6600,6600,6600,0
20231213,200900,1090015920,6600,6600,6600,6600,0
20231213,200800,1090015920,6600,6600,6600,6600,7935
20231213,200700,1090015920,6600,6600,6600,6600,0
20231213,200600,1090015920,6600,6600,6600,6600,0
20231213,200500,1090015920,6600,6600,6600,6600,0
20231213,200400,1090015920,6600,6600,6600,6600,0
20231213,200300,1090015920,6600,6600,6600,6600,0
20231213,200200,1090015920,6600,6600,6600,6600,0
20231213,200100,1090015920,6600,6600,6600,6600,0
20231213,200000,1090015920,6600,6600,6600,6600,0
20231213,195900,1090015920,6600,6600,6600,6600,0
20231213,195800,1090015920,6600,6600,6600,6600,0
20231213,195700,1090015920,6600,6600,6600,6600,0
20231213,195600,1090015920,6600,6600,6600,6600,0
20231213,195500,1090015920,6600,6600,6600,6600,0
20231213,195400,1090015920,6600,6600,6600,6600,0
20231213,195300,1090015920,6600,6600,6600,6600,0
20231213,195200,1090015920,6600,6600,6600,6600,0
20231213,195100,1090015920,6600,6600,6600,6600,0
20231213,195000,1090015920,6600,6600,6600,6600,0
20231213,194900,1090015920,6600,6600,6600,6600,0
20231213,194800,1090015920,6600,6600,6600,6600,0
20231213,194700,1090015920,6600,6600,6600,6600,0
20231213,194600,1090015920,6600,6600,6600,6600,0
20231213,194500,1090015920,6600,6600,6600,6600,0
20231213,194400,1090015920,6600,6600,6600,6600,0
20231213,194300,1090015920,6600,6600,6600,6600,0
20231213,194200,1090015920,6600,6600,6600,6600,0
20231213,194100,1090015920,6600,6600,6600,6600,0
20231213,194000,1090015920,6600,6600,6600,6600,0
20231213,193900,1090015920,6600,6600,6600,6600,0
20231213,193800,1090015920,6600,6600,6600,6600,7935
20231213,193700,1090015920,6600,6600,6600,6600,0
20231213,193600,1090015920,6600,6600,6600,6600,0
20231213,193500,1090015920,6600,6600,6600,6600,0
20231213,193400,1090015920,6600,6600,6600,6600,0
20231213,193300,1090015920,6600,6600,6600,6600,0
20231213,193200,1090015920,6600,6600,6600,6600,0
20231213,193100,1090015920,6600,6600,6600,6600,0
20231213,193000,1090015920,6600,6600,6600,6600,0
20231213,192900,1090015920,6600,6600,6600,6600,0
20231213,192800,1090015920,6600,6600,6600,6600,0
20231213,192700,1090015920,6600,6600,6600,6600,0
20231213,192600,1090015920,6600,6600,6600,6600,0
20231213,192500,1090015920,6600,6600,6600,6600,0
20231213,192400,1090015920,6600,6600,6600,6600,0
20231213,192300,1090015920,6600,6600,6600,6600,0
20231213,192200,1090015920,6600,6600,6600,6600,0
20231213,192100,1090015920,6600,6600,6600,6600,0
20231213,192000,1090015920,6600,6600,6600,6600,0
20231213,191900,1090015920,6600,6600,6600,6600,0
20231213,191800,1090015920,6600,6600,6600,6600,0
20231213,191700,1090015920,6600,6600,6600,6600,0
20231213,191600,1090015920,6600,6600,6600,6600,0
20231213,191500,1090015920,6600,6600,6600,6600,0
20231213,191400,1090015920,6600,6600,6600,6600,0
20231213,191300,1090015920,6600,6600,6600,6600,0
20231213,191200,1090015920,6600,6600,6600,6600,0
20231213,191100,1090015920,6600,6600,6600,6600,0
20231213,191000,1090015920,6600,6600,6600,6600,0
20231213,190900,1090015920,6600,6600,6600,6600,0
20231213,190800,1090015920,6600,6600,6600,6600,7935
20231213,190700,1090015920,6600,6600,6600,6600,0
20231213,190600,1090015920,6600,6600,6600,6600,0
20231213,190500,1090015920,6600,6600,6600,6600,0
20231213,190400,1090015920,6600,6600,6600,6600,0
20231213,190300,1090015920,6600,6600,6600,6600,0
20231213,190200,1090015920,6600,6600,6600,6600,0
20231213,190100,1090015920,6600,6600,6600,6600,0
20231213,190000,1090015920,6600,6600,6600,6600,0
20231213,185900,1090015920,6600,6600,6600,6600,0
20231213,185800,1090015920,6600,6600,6600,6600,0
20231213,185700,1090015920,6600,6600,6600,6600,0
20231213,185600,1090015920,6600,6600,6600,6600,0
20231213,185500,1090015920,6600,6600,6600,6600,0
20231213,185400,1090015920,6600,6600,6600,6600,0
20231213,185300,1090015920,6600,6600,6600,6600,0
20231213,185200,1090015920,6600,6600,6600,6600,0
20231213,185100,1090015920,6600,6600,6600,6600,0
20231213,185000,1090015920,6600,6600,6600,6600,0
20231213,184900,1090015920,6600,6600,6600,6600,0
20231213,184800,1090015920,6600,6600,6600,6600,0
20231213,184700,1090015920,6600,6600,6600,6600,0
20231213,184600,1090015920,6600,6600,6600,6600,0
20231213,184500,1090015920,6600,6600,6600,6600,0
20231213,184400,1090015920,6600,6600,6600,6600,0
20231213,184300,1090015920,6600,6600,6600,6600,0
20231213,184200,1090015920,6600,6600,6600,6600,0
20231213,184100,1090015920,6600,6600,6600,6600,0
20231213,184000,1090015920,6600,6600,6600,6600,0
20231213,183900,1090015920,6600,6600,6600,6600,0
20231213,183800,1090015920,6600,6600,6600,6600,7935
20231213,183700,1090015920,6600,6600,6600,6600,0
20231213,183600,1090015920,6600,6600,6600,6600,0
20231213,183500,1090015920,6600,6600,6600,6600,0
20231213,183400,1090015920,6600,6600,6600,6600,0
20231213,183300,1090015920,6600,6600,6600,6600,0
20231213,183200,1090015920,6600,6600,6600,6600,0
20231213,183100,1090015920,6600,6600,6600,6600,0
20231213,183000,1090015920,6600,6600,6600,6600,0
20231213,182900,1090015920,6600,6600,6600,6600,0
20231213,182800,1090015920,6600,6600,6600,6600,0
20231213,182700,1090015920,6600,6600,6600,6600,0
20231213,182600,1090015920,6600,6600,6600,6600,0
20231213,182500,1090015920,6600,6600,6600,6600,0
20231213,182400,1090015920,6600,6600,6600,6600,0
20231213,182300,1090015920,6600,6600,6600,6600,0
20231213,182200,1090015920,6600,6600,6600,6600,0
20231213,182100,1090015920,6600,6600,6600,6600,0
20231213,182000,1090015920,6600,6600,6600,6600,0
20231213,181900,1090015920,6600,6600,6600,6600,0
20231213,181800,1090015920,6600,6600,6600,6600,0
20231213,181700,1090015920,6600,6600,6600,6600,0
20231213,181600,1090015920,6600,6600,6600,6600,0
20231213,181500,1090015920,6600,6600,6600,6600,0
20231213,181400,1090015920,6600,6600,6600,6600,0
20231213,181300,1090015920,6600,6600,6600,6600,0
20231213,181200,1090015920,6600,6600,6600,6600,0
20231213,181100,1090015920,6600,6600,6600,6600,0
20231213,181000,1090015920,6600,6600,6600,6600,0
20231213,180900,1090015920,6600,6600,6600,6600,0
20231213,180800,1090015920,6600,6600,6600,6600,7935
20231213,180700,1090015920,6600,6600,6600,6600,0
20231213,180600,1090015920,6600,6600,6600,6600,0
20231213,180500,1090015920,6600,6600,6600,6600,0
20231213,180400,1090015920,6600,6600,6600,6600,0
20231213,180300,1090015920,6600,6600,6600,6600,0
20231213,180200,1090015920,6600,6600,6600,6600,0
20231213,180100,1090015920,6600,6600,6600,6600,0
20231213,180000,1090015920,6600,6600,6600,6600,0
20231213,175900,1090015920,6600,6600,6600,6600,0
20231213,175800,1090015920,6600,6600,6600,6600,0
20231213,175700,1090015920,6600,6600,6600,6600,0
20231213,175600,1090015920,6600,6600,6600,6600,0
20231213,175500,1090015920,6600,6600,6600,6600,0
20231213,175400,1090015920,6600,6600,6600,6600,0
20231213,175300,1090015920,6600,6600,6600,6600,0
20231213,175200,1090015920,6600,6600,6600,6600,0
20231213,175100,1090015920,6600,6600,6600,6600,0
20231213,175000,1090015920,6600,6600,6600,6600,0
20231213,174900,1090015920,6600,6600,6600,6600,0
20231213,174800,1090015920,6600,6600,6600,6600,0
20231213,174700,1090015920,6600,6600,6600,6600,0
20231213,174600,1090015920,6600,6600,6600,6600,0
20231213,174500,1090015920,6600,6600,6600,6600,0
20231213,174400,1090015920,6600,6600,6600,6600,0
20231213,174300,1090015920,6600,6600,6600,6600,0
20231213,174200,1090015920,6600,6600,6600,6600,0
20231213,174100,1090015920,6600,6600,6600,6600,0
20231213,174000,1090015920,6600,6600,6600,6600,0
20231213,173900,1090015920,6600,6600,6600,6600,0
20231213,173800,1090015920,6600,6600,6600,6600,7935
20231213,173700,1090015920,6600,6600,6600,6600,0
20231213,173600,1090015920,6600,6600,6600,6600,0
20231213,173500,1090015920,6600,6600,6600,6600,0
20231213,173400,1090015920,6600,6600,6600,6600,0
20231213,173300,1090015920,6600,6600,6600,6600,0
20231213,173200,1090015920,6600,6600,6600,6600,0
20231213,173100,1090015920,6600,6600,6600,6600,0
20231213,173000,1090015920,6600,6600,6600,6600,0
20231213,172900,1090015920,6600,6600,6600,6600,0
20231213,172800,1090015920,6600,6600,6600,6600,0
20231213,172700,1090015920,6600,6600,6600,6600,0
20231213,172600,1090015920,6600,6600,6600,6600,0
20231213,172500,1090015920,6600,6600,6600,6600,0
20231213,172400,1090015920,6600,6600,6600,6600,0
20231213,172300,1090015920,6600,6600,6600,6600,0
20231213,172200,1090015920,6600,6600,6600,6600,0
20231213,172100,1090015920,6600,6600,6600,6600,0
20231213,172000,1090015920,6600,6600,6600,6600,0
20231213,171900,1090015920,6600,6600,6600,6600,0
20231213,171800,1090015920,6600,6600,6600,6600,0
20231213,171700,1090015920,6600,6600,6600,6600,0
20231213,171600,1090015920,6600,6600,6600,6600,0
20231213,171500,1090015920,6600,6600,6600,6600,0
20231213,171400,1090015920,6600,6600,6600,6600,0
20231213,171300,1090015920,6600,6600,6600,6600,0
20231213,171200,1090015920,6600,6600,6600,6600,0
20231213,171100,1090015920,6600,6600,6600,6600,0
20231213,171000,1090015920,6600,6600,6600,6600,0
20231213,170900,1090015920,6600,6600,6600,6600,0
20231213,170800,1090015920,6600,6600,6600,6600,7935
20231213,170700,1090015920,6600,6600,6600,6600,0
20231213,170600,1090015920,6600,6600,6600,6600,0
20231213,170500,1090015920,6600,6600,6600,6600,0
20231213,170400,1090015920,6600,6600,6600,6600,0
20231213,170300,1090015920,6600,6600,6600,6600,0
20231213,170200,1090015920,6600,6600,6600,6600,0
20231213,170100,1090015920,6600,6600,6600,6600,0
20231213,170000,1090015920,6600,6600,6600,6600,0
20231213,165900,1090015920,6600,6600,6600,6600,0
20231213,165800,1090015920,6600,6600,6600,6600,0
20231213,165700,1090015920,6600,6600,6600,6600,0
20231213,165600,1090015920,6600,6600,6600,6600,0
20231213,165500,1090015920,6600,6600,6600,6600,0
20231213,165400,1090015920,6600,6600,6600,6600,0
20231213,165300,1090015920,6600,6600,6600,6600,0
20231213,165200,1090015920,6600,6600,6600,6600,0
20231213,165100,1090015920,6600,6600,6600,6600,0
20231213,165000,1090015920,6600,6600,6600,6600,0
20231213,164900,1090015920,6600,6600,6600,6600,0
20231213,164800,1090015920,6600,6600,6600,6600,0
20231213,164700,1090015920,6600,6600,6600,6600,0
20231213,164600,1090015920,6600,6600,6600,6600,0
20231213,164500,1090015920,6600,6600,6600,6600,0
20231213,164400,1090015920,6600,6600,6600,6600,0
20231213,164300,1090015920,6600,6600,6600,6600,0
20231213,164200,1090015920,6600,6600,6600,6600,0
20231213,164100,1090015920,6600,6600,6600,6600,0
20231213,164000,1090015920,6600,6600,6600,6600,0
20231213,163900,1090015920,6600,6600,6600,6600,0
20231213,163800,1090015920,6600,6600,6600,6600,7935
20231213,163700,1090015920,6600,6600,6600,6600,0
20231213,163600,1090015920,6600,6600,6600,6600,0
20231213,163500,1090015920,6600,6600,6600,6600,0
20231213,163400,1090015920,6600,6600,6600,6600,0
20231213,163300,1090015920,6600,6600,6600,6600,0
20231213,163200,1090015920,6600,6600,6600,6600,0
20231213,163100,1090015920,6600,6600,6600,6600,0
20231213,163000,1090015920,6600,6600,6600,6600,0
20231213,162900,1090015920,6600,6600,6600,6600,0
20231213,162800,1090015920,6600,6600,6600,6600,0
20231213,162700,1090015920,6600,6600,6600,6600,0
20231213,162600,1090015920,6600,6600,6600,6600,0
20231213,162500,1090015920,6600,6600,6600,6600,0
20231213,162400,1090015920,6600,6600,6600,6600,0
20231213,162300,1090015920,6600,6600,6600,6600,0
20231213,162200,1090015920,6600,6600,6600,6600,0
20231213,162100,1090015920,6600,6600,6600,6600,0
20231213,162000,1090015920,6600,6600,6600,6600,0
20231213,161900,1090015920,6600,6600,6600,6600,0
20231213,161800,1090015920,6600,6600,6600,6600,0
20231213,161700,1090015920,6600,6600,6600,6600,0
20231213,161600,1090015920,6600,6600,6600,6600,0
20231213,161500,1090015920,6600,6600,6600,6600,0
20231213,161400,1090015920,6600,6600,6600,6600,0
20231213,161300,1090015920,6600,6600,6600,6600,0
20231213,161200,1090015920,6600,6600,6600,6600,0
20231213,161100,1090015920,6600,6600,6600,6600,0
20231213,161000,1090015920,6600,6600,6600,6600,0
20231213,160900,1090015920,6600,6600,6600,6600,0
20231213,160800,1090015920,6600,6600,6600,6600,7935
20231213,160700,1090015920,6600,6600,6600,6600,0
20231213,160600,1090015920,6600,6600,6600,6600,0
20231213,160500,1090015920,6600,6600,6600,6600,0
20231213,160400,1090015920,6600,6600,6600,6600,0
20231213,160300,1090015920,6600,6600,6600,6600,0
20231213,160200,1090015920,6600,6600,6600,6600,0
20231213,160100,1090015920,6600,6600,6600,6600,0
20231213,160000,1090015920,6600,6600,6600,6600,0
20231213,155900,1090015920,6600,6600,6600,6600,0
20231213,155800,1090015920,6600,6600,6600,6600,0
20231213,155700,1090015920,6600,6600,6600,6600,0
20231213,155600,1090015920,6600,6600,6600,6600,0
20231213,155500,1090015920,6600,6600,6600,6600,0
20231213,155400,1090015920,6600,6600,6600,6600,0
20231213,155300,1090015920,6600,6600,6600,6600,0
20231213,155200,1090015920,6600,6600,6600,6600,0
20231213,155100,1090015920,6600,6600,6600,6600,0
20231213,155000,1090015920,6600,6600,6600,6600,0
20231213,154900,1090015920,6600,6600,6600,6600,0
20231213,154800,1090015920,6600,6600,6600,6600,0
20231213,154700,1090015920,6600,6600,6600,6600,0
20231213,154600,1090015920,6600,6600,6600,6600,0
20231213,154500,1090015920,6600,6600,6600,6600,0
20231213,154400,1090015920,6600,6600,6600,6600,0
20231213,154300,1090015920,6600,6600,6600,6600,0
20231213,154200,1090015920,6600,6600,6600,6600,0
20231213,154100,1090015920,6600,6600,6600,6600,0
20231213,154000,1090015920,6600,6600,6600,6600,0
20231213,153900,1090015920,6600,6600,6600,6600,0
20231213,153800,1090015920,6600,6600,6600,6600,7935
20231213,153700,1090015920,6600,6600,6600,6600,0
20231213,153600,1090015920,6600,6600,6600,6600,0
20231213,153500,1090015920,6600,6600,6600,6600,0
20231213,153400,1090015920,6600,6600,6600,6600,0
20231213,153300,1090015920,6600,6600,6600,6600,0
20231213,153200,1090015920,6600,6600,6600,6600,0
20231213,153100,1090015920,6600,6600,6600,6600,0
20231213,153000,1090015920,6600,6600,6600,6600,7935
20231213,152900,1037644920,6680,6680,6680,6680,0
20231213,152800,1037644920,6680,6680,6680,6680,0
20231213,152700,1037644920,6680,6680,6680,6680,0
20231213,152600,1037644920,6680,6680,6680,6680,0
20231213,152500,1037644920,6680,6680,6680,6680,0
20231213,152400,1037644920,6680,6680,6680,6680,0
20231213,152300,1037644920,6680,6680,6680,6680,0
20231213,152200,1037644920,6680,6680,6680,6680,0
20231213,152100,1037644920,6680,6680,6680,6680,0
20231213,152000,1037644920,6680,6680,6680,6680,0
20231213,151900,1037644920,6680,6670,6680,6640,842
20231213,151800,1032050750,6670,6670,6670,6670,2
20231213,151700,1032037410,6680,6660,6690,6660,402
20231213,151600,1029360010,6660,6670,6670,6660,827
20231213,151500,1023850410,6660,6670,6670,6660,423
20231213,151400,1021029770,6670,6670,6670,6670,0
20231213,151300,1021029770,6670,6690,6690,6670,196
20231213,151200,1019719610,6690,6680,6690,6680,323
20231213,151100,1017561950,6680,6670,6680,6670,308
20231213,151000,1015505530,6670,6640,6670,6640,752
20231213,150900,1010509190,6640,6640,6640,6640,214
20231213,150800,1009088230,6640,6640,6640,6640,0
20231213,150700,1009088230,6640,6650,6650,6640,629
20231213,150600,1004909670,6650,6650,6650,6650,85
20231213,150500,1004344420,6680,6670,6680,6650,409
20231213,150400,1001623360,6650,6670,6670,6650,253
20231213,150300,999938090,6670,6670,6670,6670,100
20231213,150200,999271090,6650,6670,6670,6650,54
20231213,150100,998911910,6670,6640,6670,6640,627
20231213,150000,994730120,6640,6640,6640,6640,304
20231213,145900,992711560,6640,6670,6670,6640,2307
20231213,145800,977358450,6670,6670,6670,6670,0
20231213,145700,977358450,6670,6670,6670,6660,590
20231213,145600,973424900,6680,6670,6680,6670,408
20231213,145500,970699530,6670,6670,6670,6670,8
20231213,145400,970646170,6680,6660,6680,6660,20
20231213,145300,970512770,6670,6670,6670,6670,57
20231213,145200,970132580,6670,6670,6670,6670,0
20231213,145100,970132580,6670,6670,6670,6670,144
20231213,145000,969172100,6670,6670,6670,6670,612
20231213,144900,965090060,6690,6690,6690,6690,1
20231213,144800,965083370,6670,6670,6670,6670,300
20231213,144700,963082370,6680,6680,6680,6680,59
20231213,144600,962688250,6690,6690,6690,6690,5
20231213,144500,962654800,6690,6690,6690,6690,31
20231213,144400,962447410,6680,6670,6680,6670,115
20231213,144300,961679510,6680,6680,6680,6680,121
20231213,144200,960871230,6680,6680,6680,6680,350
20231213,144100,958533230,6680,6680,6680,6680,106
20231213,144000,957825150,6680,6690,6690,6680,754
20231213,143900,952783670,6700,6690,6700,6690,29
20231213,143800,952589440,6690,6700,6700,6690,72
20231213,143700,952107500,6720,6720,6720,6720,0
20231213,143600,952107500,6720,6720,6720,6720,1
20231213,143500,952100780,6720,6720,6720,6720,0
20231213,143400,952100780,6720,6720,6720,6720,0
20231213,143300,952100780,6720,6710,6720,6710,264
20231213,143200,950328700,6710,6700,6710,6690,43
20231213,143100,950040360,6690,6690,6690,6690,0
20231213,143000,950040360,6690,6700,6700,6690,479
20231213,142900,946835550,6710,6710,6710,6710,4
20231213,142800,946808710,6710,6700,6710,6700,146
20231213,142700,945830450,6700,6700,6700,6700,70
20231213,142600,945361450,6700,6700,6700,6700,0
20231213,142500,945361450,6700,6700,6700,6700,9
20231213,142400,945301150,6700,6700,6700,6700,19
20231213,142300,945173850,6700,6750,6750,6700,9810
20231213,142200,879281480,6760,6760,6760,6760,23
20231213,142100,879126000,6760,6750,6760,6750,93
20231213,142000,878498230,6750,6750,6750,6750,0
20231213,141900,878498230,6750,6750,6750,6750,1
20231213,141800,878491480,6750,6750,6750,6750,331
20231213,141700,876257230,6750,6750,6750,6750,0
20231213,141600,876257230,6750,6750,6750,6750,100
20231213,141500,875582230,6760,6760,6760,6760,49
20231213,141400,875250990,6750,6750,6750,6750,0
20231213,141300,875250990,6750,6760,6760,6750,10
20231213,141200,875183440,6750,6750,6750,6750,0
20231213,141100,875183440,6750,6750,6750,6750,0
20231213,141000,875183440,6750,6750,6750,6750,0
20231213,140900,875183440,6750,6750,6750,6750,0
20231213,140800,875183440,6750,6750,6750,6750,10
20231213,140700,875115940,6750,6750,6750,6750,20
20231213,140600,874980940,6750,6750,6750,6750,36
20231213,140500,874737940,6750,6750,6750,6750,133
20231213,140400,873840190,6770,6770,6770,6770,730
20231213,140300,868898090,6770,6770,6770,6770,90
20231213,140200,868288790,6750,6750,6750,6750,0
20231213,140100,868288790,6750,6770,6770,6750,3023
20231213,140000,847870360,6770,6770,6770,6770,1026
20231213,135900,840924340,6770,6770,6770,6770,200
20231213,135800,839570340,6760,6760,6760,6760,0
20231213,135700,839570340,6760,6760,6760,6760,10
20231213,135600,839502740,6750,6750,6750,6750,0
20231213,135500,839502740,6750,6760,6760,6750,1154
20231213,135400,831712960,6750,6750,6750,6750,10
20231213,135300,831645460,6760,6760,6760,6760,2
20231213,135200,831631940,6750,6750,6750,6750,0
20231213,135100,831631940,6750,6750,6750,6750,49
20231213,135000,831301190,6750,6750,6750,6750,110
20231213,134900,830558690,6750,6760,6760,6750,6
20231213,134800,830518140,6780,6780,6780,6780,0
20231213,134700,830518140,6780,6780,6780,6780,0
20231213,134600,830518140,6780,6770,6780,6770,800
20231213,134500,825095050,6770,6760,6770,6760,154
20231213,134400,824053010,6760,6760,6760,6760,0
20231213,134300,824053010,6760,6760,6760,6760,0
20231213,134200,824053010,6760,6760,6760,6760,0
20231213,134100,824053010,6760,6760,6760,6760,0
20231213,134000,824053010,6760,6760,6760,6760,0
20231213,133900,824053010,6760,6760,6760,6760,5
20231213,133800,824019210,6760,6760,6760,6760,0
20231213,133700,824019210,6760,6760,6760,6760,10
20231213,133600,823951610,6760,6760,6760,6760,0
20231213,133500,823951610,6760,6740,6760,6740,192
20231213,133400,822657490,6750,6750,6750,6750,41
20231213,133300,822380740,6750,6750,6750,6750,203
20231213,133200,821010490,6750,6750,6750,6750,100
20231213,133100,820335490,6750,6750,6750,6750,5
20231213,133000,820301740,6750,6770,6770,6750,146
20231213,132900,819314820,6760,6760,6760,6760,9
20231213,132800,819253980,6760,6760,6760,6760,31
20231213,132700,819044420,6750,6750,6750,6750,0
20231213,132600,819044420,6750,6750,6750,6750,9
20231213,132500,818983670,6750,6760,6760,6750,94
20231213,132400,818348960,6770,6770,6770,6770,0
20231213,132300,818348960,6770,6770,6770,6770,0
20231213,132200,818348960,6770,6770,6770,6770,910
20231213,132100,812188260,6760,6750,6760,6750,6
20231213,132000,812147750,6760,6760,6760,6760,6
20231213,131900,812107190,6750,6740,6750,6740,33
20231213,131800,811884760,6740,6740,6740,6740,0
20231213,131700,811884760,6740,6740,6740,6740,0
20231213,131600,811884760,6740,6740,6740,6740,0
20231213,131500,811884760,6740,6740,6740,6740,1
20231213,131400,811878020,6740,6740,6740,6740,2
20231213,131300,811864540,6740,6740,6740,6740,148
20231213,131200,810867020,6740,6740,6740,6740,10
20231213,131100,810799620,6740,6740,6770,6740,142
20231213,131000,809840710,6740,6740,6740,6740,30
20231213,130900,809638510,6740,6740,6740,6740,2036
20231213,130800,795915870,6740,6740,6740,6740,371
20231213,130700,793415330,6740,6740,6740,6740,3
20231213,130600,793395110,6750,6760,6760,6750,4
20231213,130500,793368100,6730,6730,6740,6730,120
20231213,130400,792560490,6730,6730,6730,6730,0
20231213,130300,792560490,6730,6730,6730,6730,0
20231213,130200,792560490,6730,6750,6750,6730,120
20231213,130100,791751670,6770,6770,6770,6770,0
20231213,130000,791751670,6770,6750,6780,6750,289
20231213,125900,789794580,6750,6750,6750,6750,63
20231213,125800,789369330,6750,6750,6750,6750,10
20231213,125700,789301830,6740,6740,6740,6740,150
20231213,125600,788290830,6730,6730,6730,6730,10
20231213,125500,788223530,6760,6760,6760,6760,0
20231213,125400,788223530,6760,6760,6760,6760,0
20231213,125300,788223530,6760,6730,6760,6730,2003
20231213,125200,774713250,6730,6730,6730,6730,25
20231213,125100,774545000,6730,6730,6730,6730,44
20231213,125000,774248880,6730,6740,6740,6730,769
20231213,124900,769070790,6740,6740,6740,6740,220
20231213,124800,767587990,6750,6750,6760,6750,823
20231213,124700,762032730,6760,6760,6760,6760,154
20231213,124600,760991690,6770,6770,6770,6770,3
20231213,124500,760971380,6760,6760,6760,6760,1
20231213,124400,760964620,6760,6760,6760,6760,0
20231213,124300,760964620,6760,6760,6760,6760,3
20231213,124200,760944340,6760,6760,6760,6760,10
20231213,124100,760876740,6760,6760,6760,6760,0
20231213,124000,760876740,6760,6760,6760,6760,0
20231213,123900,760876740,6760,6760,6760,6760,0
20231213,123800,760876740,6760,6760,6760,6760,0
20231213,123700,760876740,6760,6760,6760,6760,0
20231213,123600,760876740,6760,6760,6760,6760,0
20231213,123500,760876740,6760,6760,6760,6760,4
20231213,123400,760849700,6760,6760,6760,6760,2
20231213,123300,760836180,6760,6760,6760,6760,11
20231213,123200,760761820,6760,6760,6760,6760,30
20231213,123100,760559020,6770,6760,6770,6760,9
20231213,123000,760498170,6770,6770,6770,6770,0
20231213,122900,760498170,6770,6770,6770,6770,1
20231213,122800,760491400,6790,6790,6790,6790,1
20231213,122700,760484610,6790,6790,6790,6790,0
20231213,122600,760484610,6790,6790,6790,6790,0
20231213,122500,760484610,6790,6790,6790,6790,600
20231213,122400,756410610,6780,6780,6780,6780,1
20231213,122300,756403830,6790,6790,6790,6790,0
20231213,122200,756403830,6790,6790,6790,6790,5
20231213,122100,756369880,6790,6790,6790,6790,0
20231213,122000,756369880,6790,6790,6790,6790,0
20231213,121900,756369880,6790,6780,6790,6780,74
20231213,121800,755867430,6790,6730,6790,6730,314
20231213,121700,753739250,6730,6730,6740,6730,165
20231213,121600,752628780,6730,6750,6750,6730,1100
20231213,121500,745214700,6750,6750,6750,6750,1
20231213,121400,745207950,6750,6750,6750,6750,0
20231213,121300,745207950,6750,6750,6750,6750,0
20231213,121200,745207950,6750,6750,6750,6750,0
20231213,121100,745207950,6750,6750,6750,6750,0
20231213,121000,745207950,6750,6750,6750,6750,0
20231213,120900,745207950,6750,6750,6750,6750,1
20231213,120800,745201200,6780,6780,6780,6780,102
20231213,120700,744509640,6780,6780,6780,6780,0
20231213,120600,744509640,6780,6780,6780,6780,0
20231213,120500,744509640,6780,6780,6780,6780,0
20231213,120400,744509640,6780,6780,6780,6780,0
20231213,120300,744509640,6780,6780,6780,6780,4
20231213,120200,744482520,6740,6740,6740,6740,450
20231213,120100,741449520,6740,6740,6740,6740,0
20231213,120000,741449520,6740,6740,6740,6740,15
20231213,115900,741348420,6740,6770,6770,6740,1238
20231213,115800,733004270,6790,6790,6790,6790,0
20231213,115700,733004270,6790,6790,6790,6790,1
20231213,115600,732997480,6780,6780,6780,6780,0
20231213,115500,732997480,6780,6780,6780,6780,7
20231213,115400,732950020,6780,6780,6780,6780,20
20231213,115300,732814420,6780,6740,6780,6740,26
20231213,115200,732639140,6750,6750,6750,6750,85
20231213,115100,732065390,6780,6780,6780,6780,0
20231213,115000,732065390,6780,6740,6780,6740,1133
20231213,114900,724428910,6750,6750,6750,6750,11
20231213,114800,724354660,6750,6750,6750,6750,0
20231213,114700,724354660,6750,6750,6750,6750,0
20231213,114600,724354660,6750,6750,6760,6750,251
20231213,114500,722659810,6740,6760,6760,6740,150
20231213,114400,721647150,6740,6750,6750,6740,2077
20231213,114300,707643490,6750,6750,6750,6750,0
20231213,114200,707643490,6750,6750,6750,6750,47
20231213,114100,707326240,6750,6750,6750,6750,500
20231213,114000,703951240,6730,6730,6730,6730,0
20231213,113900,703951240,6730,6790,6790,6730,5302
20231213,113800,668140540,6790,6790,6790,6790,13
20231213,113700,668052270,6790,6790,6790,6790,0
20231213,113600,668052270,6790,6790,6790,6790,0
20231213,113500,668052270,6790,6790,6790,6790,0
20231213,113400,668052270,6790,6790,6820,6790,136
20231213,113300,667127580,6780,6780,6780,6780,141
20231213,113200,666171600,6780,6770,6780,6770,270
20231213,113100,664342680,6780,6770,6780,6770,496
20231213,113000,660980600,6780,6780,6780,6780,0
20231213,112900,660980600,6780,6780,6780,6780,15
20231213,112800,660878900,6770,6770,6770,6770,0
20231213,112700,660878900,6770,6770,6770,6770,349
20231213,112600,658516170,6770,6800,6800,6770,561
20231213,112500,654711740,6800,6810,6810,6800,250
20231213,112400,653011240,6810,6800,6810,6800,155
20231213,112300,651957190,6810,6810,6810,6810,2
20231213,112200,651943570,6810,6800,6810,6800,9
20231213,112100,651882330,6800,6800,6800,6800,630
20231213,112000,647598330,6800,6800,6800,6800,0
20231213,111900,647598330,6800,6810,6820,6800,91
20231213,111800,646977850,6810,6810,6810,6810,0
20231213,111700,646977850,6810,6810,6810,6810,0
20231213,111600,646977850,6810,6810,6810,6810,13
20231213,111500,646889320,6820,6820,6820,6820,0
20231213,111400,646889320,6820,6820,6820,6820,432
20231213,111300,643943080,6820,6820,6820,6820,298
20231213,111200,641910720,6830,6830,6830,6830,36
20231213,111100,641664840,6850,6830,6850,6830,1292
20231213,111000,632834750,6840,6840,6840,6840,50
20231213,110900,632492750,6840,6840,6840,6840,0
20231213,110800,632492750,6840,6840,6840,6840,174
20231213,110700,631302590,6820,6830,6830,6820,509
20231213,110600,627829890,6830,6830,6830,6830,8
20231213,110500,627775250,6830,6820,6830,6820,172
20231213,110400,626601360,6820,6820,6820,6820,289
20231213,110300,624630380,6820,6820,6820,6820,21
20231213,110200,624487160,6820,6810,6820,6810,41
20231213,110100,624207940,6810,6810,6810,6810,0
20231213,110000,624207940,6810,6810,6810,6810,7
20231213,105900,624160270,6810,6810,6810,6810,380
20231213,105800,621572470,6810,6810,6810,6810,10
20231213,105700,621504370,6810,6800,6810,6800,14
20231213,105600,621409140,6800,6790,6800,6790,2445
20231213,105500,604783370,6790,6760,6790,6760,8
20231213,105400,604729200,6750,6750,6750,6750,0
20231213,105300,604729200,6750,6750,6750,6750,53
20231213,105200,604371450,6790,6790,6790,6790,756
20231213,105100,599238210,6790,6780,6800,6780,308
20231213,105000,597146600,6740,6740,6740,6740,0
20231213,104900,597146600,6740,6780,6780,6740,1434
20231213,104800,587472600,6750,6780,6780,6750,127
20231213,104700,586613040,6780,6780,6780,6780,0
20231213,104600,586613040,6780,6780,6780,6780,1435
20231213,104500,576883740,6760,6760,6760,6760,0
20231213,104400,576883740,6760,6800,6800,6760,102
20231213,104300,576194140,6760,6790,6820,6740,1850
20231213,104200,563667180,6780,6740,6780,6740,220
20231213,104100,562176790,6740,6740,6740,6740,120
20231213,104000,561367990,6740,6740,6740,6740,171
20231213,103900,560215450,6730,6730,6730,6730,0
20231213,103800,560215450,6730,6730,6730,6730,40
20231213,103700,559946250,6730,6770,6770,6730,118
20231213,103600,559147590,6770,6720,6770,6720,714
20231213,103500,554324510,6720,6720,6720,6720,10
20231213,103400,554257310,6710,6710,6710,6710,0
20231213,103300,554257310,6710,6710,6710,6710,1
20231213,103200,554250600,6710,6710,6710,6710,39
20231213,103100,553988910,6710,6730,6740,6710,220
20231213,103000,552509310,6730,6730,6730,6700,1400
20231213,102900,543103810,6700,6720,6730,6700,2594
20231213,102800,525702140,6720,6730,6730,6720,2007
20231213,102700,512205030,6730,6760,6760,6730,383
20231213,102600,509625390,6760,6760,6760,6760,20
20231213,102500,509490190,6760,6750,6760,6750,283
20231213,102400,507578110,6740,6740,6740,6730,202
20231213,102300,506218620,6730,6760,6760,6730,670
20231213,102200,501699350,6760,6760,6760,6760,200
20231213,102100,500347350,6760,6760,6760,6760,933
20231213,102000,494040270,6750,6750,6750,6750,0
20231213,101900,494040270,6750,6730,6750,6730,120
20231213,101800,493230490,6740,6740,6740,6740,100
20231213,101700,492556490,6740,6740,6750,6740,1404
20231213,101600,483093220,6740,6740,6740,6740,352
20231213,101500,480720740,6740,6770,6770,6740,25
20231213,101400,480551520,6770,6740,6770,6740,324
20231213,101300,478367160,6740,6740,6740,6740,50
20231213,101200,478030160,6740,6740,6740,6740,243
20231213,101100,476392340,6740,6770,6770,6740,5287
20231213,101000,440668010,6770,6770,6770,6770,379
20231213,100900,438102180,6770,6780,6780,6770,325
20231213,100800,435901910,6770,6770,6770,6770,6
20231213,100700,435861290,6790,6780,6790,6780,100
20231213,100600,435182600,6790,6770,6790,6770,171
20231213,100500,434021990,6790,6790,6790,6790,9
20231213,100400,433960880,6790,6760,6790,6760,814
20231213,100300,428456140,6770,6780,6780,6770,755
20231213,100200,423343910,6780,6780,6780,6780,1
20231213,100100,423337130,6790,6780,6790,6780,132
20231213,100000,422442060,6790,6780,6790,6770,553
20231213,095900,418694870,6770,6770,6780,6770,632
20231213,095800,414414130,6770,6780,6780,6770,2232
20231213,095700,399294070,6780,6790,6790,6780,1662
20231213,095600,388014960,6790,6800,6800,6790,842
20231213,095500,382289530,6800,6800,6800,6800,604
20231213,095400,378182330,6820,6810,6820,6800,484
20231213,095300,374886710,6810,6810,6810,6810,50
20231213,095200,374546210,6800,6810,6810,6800,656
20231213,095100,370079990,6810,6810,6810,6810,90
20231213,095000,369467090,6820,6820,6820,6820,193
20231213,094900,368150830,6820,6820,6820,6820,263
20231213,094800,366357170,6820,6820,6820,6820,31
20231213,094700,366145750,6820,6820,6820,6820,0
20231213,094600,366145750,6820,6820,6820,6820,207
20231213,094500,364734010,6820,6850,6850,6820,273
20231213,094400,362871550,6850,6850,6850,6850,22
20231213,094300,362720850,6820,6820,6820,6820,493
20231213,094200,359358590,6820,6820,6820,6820,0
20231213,094100,359358590,6820,6850,6850,6820,864
20231213,094000,353462600,6850,6810,6850,6810,1061
20231213,093900,346216930,6810,6830,6850,6810,1278
20231213,093800,337486580,6830,6820,6830,6810,40
20231213,093700,337213940,6800,6800,6810,6800,508
20231213,093600,333759240,6800,6810,6810,6800,728
20231213,093500,328808310,6830,6810,6830,6810,128
20231213,093400,327935070,6800,6820,6820,6800,422
20231213,093300,325065070,6850,6800,6850,6800,562
20231213,093200,321217420,6800,6810,6810,6800,2226
20231213,093100,306060390,6810,6820,6820,6810,281
20231213,093000,304144070,6820,6850,6850,6820,1167
20231213,092900,296165500,6870,6860,6870,6860,366
20231213,092800,293654730,6860,6870,6870,6860,65
20231213,092700,293208280,6870,6870,6870,6870,17
20231213,092600,293091490,6870,6870,6870,6870,233
20231213,092500,291490780,6870,6870,6880,6870,87
20231213,092400,290892360,6880,6880,6880,6880,47
20231213,092300,290569000,6880,6860,6880,6860,1296
20231213,092200,281670240,6870,6830,6870,6820,822
20231213,092100,276032290,6810,6810,6810,6810,200
20231213,092000,274670290,6810,6810,6810,6800,93
20231213,091900,274037830,6800,6790,6800,6790,386
20231213,091800,271414680,6800,6800,6800,6800,513
20231213,091700,267926280,6800,6840,6840,6800,1183
20231213,091600,259863700,6830,6860,6860,6830,2205
20231213,091500,244770570,6850,6850,6870,6850,55
20231213,091400,244393790,6850,6890,6890,6850,1546
20231213,091300,233761100,6890,6910,6910,6890,345
20231213,091200,231379900,6910,6880,6910,6880,2205
20231213,091100,216162630,6870,6870,6910,6870,2006
20231213,091000,202332660,6870,6910,6910,6870,208
20231213,090900,200901660,6910,6890,6920,6890,5328
20231213,090800,164096960,6890,6880,6910,6840,7200
20231213,090700,114449200,6840,6890,6900,6830,877
20231213,090600,108422130,6850,6890,6900,6840,4924
20231213,090500,74518210,6890,6840,6890,6840,175
20231213,090400,73314290,6840,6850,6870,6840,500
20231213,090300,69894240,6840,6780,6890,6780,2851
20231213,090200,50430370,6810,6830,6830,6770,872
20231213,090100,44515930,6830,6820,6840,6770,1694
20231213,090000,32968610,6770,6790,6870,6770,4853