stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203800,584923870,6640,6640,6640,6640,2255
20231214,203700,584923870,6640,6640,6640,6640,0
20231214,203600,584923870,6640,6640,6640,6640,0
20231214,203500,584923870,6640,6640,6640,6640,0
20231214,203400,584923870,6640,6640,6640,6640,0
20231214,203300,584923870,6640,6640,6640,6640,0
20231214,203200,584923870,6640,6640,6640,6640,0
20231214,203100,584923870,6640,6640,6640,6640,0
20231214,203000,584923870,6640,6640,6640,6640,0
20231214,202900,584923870,6640,6640,6640,6640,0
20231214,202800,584923870,6640,6640,6640,6640,0
20231214,202700,584923870,6640,6640,6640,6640,0
20231214,202600,584923870,6640,6640,6640,6640,0
20231214,202500,584923870,6640,6640,6640,6640,0
20231214,202400,584923870,6640,6640,6640,6640,0
20231214,202300,584923870,6640,6640,6640,6640,0
20231214,202200,584923870,6640,6640,6640,6640,0
20231214,202100,584923870,6640,6640,6640,6640,0
20231214,202000,584923870,6640,6640,6640,6640,0
20231214,201900,584923870,6640,6640,6640,6640,0
20231214,201800,584923870,6640,6640,6640,6640,0
20231214,201700,584923870,6640,6640,6640,6640,0
20231214,201600,584923870,6640,6640,6640,6640,0
20231214,201500,584923870,6640,6640,6640,6640,0
20231214,201400,584923870,6640,6640,6640,6640,0
20231214,201300,584923870,6640,6640,6640,6640,0
20231214,201200,584923870,6640,6640,6640,6640,0
20231214,201100,584923870,6640,6640,6640,6640,0
20231214,201000,584923870,6640,6640,6640,6640,0
20231214,200900,584923870,6640,6640,6640,6640,0
20231214,200800,584923870,6640,6640,6640,6640,2255
20231214,200700,584923870,6640,6640,6640,6640,0
20231214,200600,584923870,6640,6640,6640,6640,0
20231214,200500,584923870,6640,6640,6640,6640,0
20231214,200400,584923870,6640,6640,6640,6640,0
20231214,200300,584923870,6640,6640,6640,6640,0
20231214,200200,584923870,6640,6640,6640,6640,0
20231214,200100,584923870,6640,6640,6640,6640,0
20231214,200000,584923870,6640,6640,6640,6640,0
20231214,195900,584923870,6640,6640,6640,6640,0
20231214,195800,584923870,6640,6640,6640,6640,0
20231214,195700,584923870,6640,6640,6640,6640,0
20231214,195600,584923870,6640,6640,6640,6640,0
20231214,195500,584923870,6640,6640,6640,6640,0
20231214,195400,584923870,6640,6640,6640,6640,0
20231214,195300,584923870,6640,6640,6640,6640,0
20231214,195200,584923870,6640,6640,6640,6640,0
20231214,195100,584923870,6640,6640,6640,6640,0
20231214,195000,584923870,6640,6640,6640,6640,0
20231214,194900,584923870,6640,6640,6640,6640,0
20231214,194800,584923870,6640,6640,6640,6640,0
20231214,194700,584923870,6640,6640,6640,6640,0
20231214,194600,584923870,6640,6640,6640,6640,0
20231214,194500,584923870,6640,6640,6640,6640,0
20231214,194400,584923870,6640,6640,6640,6640,0
20231214,194300,584923870,6640,6640,6640,6640,0
20231214,194200,584923870,6640,6640,6640,6640,0
20231214,194100,584923870,6640,6640,6640,6640,0
20231214,194000,584923870,6640,6640,6640,6640,0
20231214,193900,584923870,6640,6640,6640,6640,0
20231214,193800,584923870,6640,6640,6640,6640,2255
20231214,193700,584923870,6640,6640,6640,6640,0
20231214,193600,584923870,6640,6640,6640,6640,0
20231214,193500,584923870,6640,6640,6640,6640,0
20231214,193400,584923870,6640,6640,6640,6640,0
20231214,193300,584923870,6640,6640,6640,6640,0
20231214,193200,584923870,6640,6640,6640,6640,0
20231214,193100,584923870,6640,6640,6640,6640,0
20231214,193000,584923870,6640,6640,6640,6640,0
20231214,192900,584923870,6640,6640,6640,6640,0
20231214,192800,584923870,6640,6640,6640,6640,0
20231214,192700,584923870,6640,6640,6640,6640,0
20231214,192600,584923870,6640,6640,6640,6640,0
20231214,192500,584923870,6640,6640,6640,6640,0
20231214,192400,584923870,6640,6640,6640,6640,0
20231214,192300,584923870,6640,6640,6640,6640,0
20231214,192200,584923870,6640,6640,6640,6640,0
20231214,192100,584923870,6640,6640,6640,6640,0
20231214,192000,584923870,6640,6640,6640,6640,0
20231214,191900,584923870,6640,6640,6640,6640,0
20231214,191800,584923870,6640,6640,6640,6640,0
20231214,191700,584923870,6640,6640,6640,6640,0
20231214,191600,584923870,6640,6640,6640,6640,0
20231214,191500,584923870,6640,6640,6640,6640,0
20231214,191400,584923870,6640,6640,6640,6640,0
20231214,191300,584923870,6640,6640,6640,6640,0
20231214,191200,584923870,6640,6640,6640,6640,0
20231214,191100,584923870,6640,6640,6640,6640,0
20231214,191000,584923870,6640,6640,6640,6640,0
20231214,190900,584923870,6640,6640,6640,6640,0
20231214,190800,584923870,6640,6640,6640,6640,2255
20231214,190700,584923870,6640,6640,6640,6640,0
20231214,190600,584923870,6640,6640,6640,6640,0
20231214,190500,584923870,6640,6640,6640,6640,0
20231214,190400,584923870,6640,6640,6640,6640,0
20231214,190300,584923870,6640,6640,6640,6640,0
20231214,190200,584923870,6640,6640,6640,6640,0
20231214,190100,584923870,6640,6640,6640,6640,0
20231214,190000,584923870,6640,6640,6640,6640,0
20231214,185900,584923870,6640,6640,6640,6640,0
20231214,185800,584923870,6640,6640,6640,6640,0
20231214,185700,584923870,6640,6640,6640,6640,0
20231214,185600,584923870,6640,6640,6640,6640,0
20231214,185500,584923870,6640,6640,6640,6640,0
20231214,185400,584923870,6640,6640,6640,6640,0
20231214,185300,584923870,6640,6640,6640,6640,0
20231214,185200,584923870,6640,6640,6640,6640,0
20231214,185100,584923870,6640,6640,6640,6640,0
20231214,185000,584923870,6640,6640,6640,6640,0
20231214,184900,584923870,6640,6640,6640,6640,0
20231214,184800,584923870,6640,6640,6640,6640,0
20231214,184700,584923870,6640,6640,6640,6640,0
20231214,184600,584923870,6640,6640,6640,6640,0
20231214,184500,584923870,6640,6640,6640,6640,0
20231214,184400,584923870,6640,6640,6640,6640,0
20231214,184300,584923870,6640,6640,6640,6640,0
20231214,184200,584923870,6640,6640,6640,6640,0
20231214,184100,584923870,6640,6640,6640,6640,0
20231214,184000,584923870,6640,6640,6640,6640,0
20231214,183900,584923870,6640,6640,6640,6640,0
20231214,183800,584923870,6640,6640,6640,6640,2255
20231214,183700,584923870,6640,6640,6640,6640,0
20231214,183600,584923870,6640,6640,6640,6640,0
20231214,183500,584923870,6640,6640,6640,6640,0
20231214,183400,584923870,6640,6640,6640,6640,0
20231214,183300,584923870,6640,6640,6640,6640,0
20231214,183200,584923870,6640,6640,6640,6640,0
20231214,183100,584923870,6640,6640,6640,6640,0
20231214,183000,584923870,6640,6640,6640,6640,0
20231214,182900,584923870,6640,6640,6640,6640,0
20231214,182800,584923870,6640,6640,6640,6640,0
20231214,182700,584923870,6640,6640,6640,6640,0
20231214,182600,584923870,6640,6640,6640,6640,0
20231214,182500,584923870,6640,6640,6640,6640,0
20231214,182400,584923870,6640,6640,6640,6640,0
20231214,182300,584923870,6640,6640,6640,6640,0
20231214,182200,584923870,6640,6640,6640,6640,0
20231214,182100,584923870,6640,6640,6640,6640,0
20231214,182000,584923870,6640,6640,6640,6640,0
20231214,181900,584923870,6640,6640,6640,6640,0
20231214,181800,584923870,6640,6640,6640,6640,0
20231214,181700,584923870,6640,6640,6640,6640,0
20231214,181600,584923870,6640,6640,6640,6640,0
20231214,181500,584923870,6640,6640,6640,6640,0
20231214,181400,584923870,6640,6640,6640,6640,0
20231214,181300,584923870,6640,6640,6640,6640,0
20231214,181200,584923870,6640,6640,6640,6640,0
20231214,181100,584923870,6640,6640,6640,6640,0
20231214,181000,584923870,6640,6640,6640,6640,0
20231214,180900,584923870,6640,6640,6640,6640,0
20231214,180800,584923870,6640,6640,6640,6640,2255
20231214,180700,584923870,6640,6640,6640,6640,0
20231214,180600,584923870,6640,6640,6640,6640,0
20231214,180500,584923870,6640,6640,6640,6640,0
20231214,180400,584923870,6640,6640,6640,6640,0
20231214,180300,584923870,6640,6640,6640,6640,0
20231214,180200,584923870,6640,6640,6640,6640,0
20231214,180100,584923870,6640,6640,6640,6640,0
20231214,180000,584923870,6640,6640,6640,6640,0
20231214,175900,584923870,6640,6640,6640,6640,0
20231214,175800,584923870,6640,6640,6640,6640,0
20231214,175700,584923870,6640,6640,6640,6640,0
20231214,175600,584923870,6640,6640,6640,6640,0
20231214,175500,584923870,6640,6640,6640,6640,0
20231214,175400,584923870,6640,6640,6640,6640,0
20231214,175300,584923870,6640,6640,6640,6640,0
20231214,175200,584923870,6640,6640,6640,6640,0
20231214,175100,584923870,6640,6640,6640,6640,0
20231214,175000,584923870,6640,6640,6640,6640,0
20231214,174900,584923870,6640,6640,6640,6640,0
20231214,174800,584923870,6640,6640,6640,6640,0
20231214,174700,584923870,6640,6640,6640,6640,0
20231214,174600,584923870,6640,6640,6640,6640,0
20231214,174500,584923870,6640,6640,6640,6640,0
20231214,174400,584923870,6640,6640,6640,6640,0
20231214,174300,584923870,6640,6640,6640,6640,0
20231214,174200,584923870,6640,6640,6640,6640,0
20231214,174100,584923870,6640,6640,6640,6640,0
20231214,174000,584923870,6640,6640,6640,6640,0
20231214,173900,584923870,6640,6640,6640,6640,0
20231214,173800,584923870,6640,6640,6640,6640,2255
20231214,173700,584923870,6640,6640,6640,6640,0
20231214,173600,584923870,6640,6640,6640,6640,0
20231214,173500,584923870,6640,6640,6640,6640,0
20231214,173400,584923870,6640,6640,6640,6640,0
20231214,173300,584923870,6640,6640,6640,6640,0
20231214,173200,584923870,6640,6640,6640,6640,0
20231214,173100,584923870,6640,6640,6640,6640,0
20231214,173000,584923870,6640,6640,6640,6640,0
20231214,172900,584923870,6640,6640,6640,6640,0
20231214,172800,584923870,6640,6640,6640,6640,0
20231214,172700,584923870,6640,6640,6640,6640,0
20231214,172600,584923870,6640,6640,6640,6640,0
20231214,172500,584923870,6640,6640,6640,6640,0
20231214,172400,584923870,6640,6640,6640,6640,0
20231214,172300,584923870,6640,6640,6640,6640,0
20231214,172200,584923870,6640,6640,6640,6640,0
20231214,172100,584923870,6640,6640,6640,6640,0
20231214,172000,584923870,6640,6640,6640,6640,0
20231214,171900,584923870,6640,6640,6640,6640,0
20231214,171800,584923870,6640,6640,6640,6640,0
20231214,171700,584923870,6640,6640,6640,6640,0
20231214,171600,584923870,6640,6640,6640,6640,0
20231214,171500,584923870,6640,6640,6640,6640,0
20231214,171400,584923870,6640,6640,6640,6640,0
20231214,171300,584923870,6640,6640,6640,6640,0
20231214,171200,584923870,6640,6640,6640,6640,0
20231214,171100,584923870,6640,6640,6640,6640,0
20231214,171000,584923870,6640,6640,6640,6640,0
20231214,170900,584923870,6640,6640,6640,6640,0
20231214,170800,584923870,6640,6640,6640,6640,2255
20231214,170700,584923870,6640,6640,6640,6640,0
20231214,170600,584923870,6640,6640,6640,6640,0
20231214,170500,584923870,6640,6640,6640,6640,0
20231214,170400,584923870,6640,6640,6640,6640,0
20231214,170300,584923870,6640,6640,6640,6640,0
20231214,170200,584923870,6640,6640,6640,6640,0
20231214,170100,584923870,6640,6640,6640,6640,0
20231214,170000,584923870,6640,6640,6640,6640,0
20231214,165900,584923870,6640,6640,6640,6640,0
20231214,165800,584923870,6640,6640,6640,6640,0
20231214,165700,584923870,6640,6640,6640,6640,0
20231214,165600,584923870,6640,6640,6640,6640,0
20231214,165500,584923870,6640,6640,6640,6640,0
20231214,165400,584923870,6640,6640,6640,6640,0
20231214,165300,584923870,6640,6640,6640,6640,0
20231214,165200,584923870,6640,6640,6640,6640,0
20231214,165100,584923870,6640,6640,6640,6640,0
20231214,165000,584923870,6640,6640,6640,6640,0
20231214,164900,584923870,6640,6640,6640,6640,0
20231214,164800,584923870,6640,6640,6640,6640,0
20231214,164700,584923870,6640,6640,6640,6640,0
20231214,164600,584923870,6640,6640,6640,6640,0
20231214,164500,584923870,6640,6640,6640,6640,0
20231214,164400,584923870,6640,6640,6640,6640,0
20231214,164300,584923870,6640,6640,6640,6640,0
20231214,164200,584923870,6640,6640,6640,6640,0
20231214,164100,584923870,6640,6640,6640,6640,0
20231214,164000,584923870,6640,6640,6640,6640,0
20231214,163900,584923870,6640,6640,6640,6640,0
20231214,163800,584923870,6640,6640,6640,6640,2255
20231214,163700,584923870,6640,6640,6640,6640,0
20231214,163600,584923870,6640,6640,6640,6640,0
20231214,163500,584923870,6640,6640,6640,6640,0
20231214,163400,584923870,6640,6640,6640,6640,0
20231214,163300,584923870,6640,6640,6640,6640,0
20231214,163200,584923870,6640,6640,6640,6640,0
20231214,163100,584923870,6640,6640,6640,6640,0
20231214,163000,584923870,6640,6640,6640,6640,0
20231214,162900,584923870,6640,6640,6640,6640,0
20231214,162800,584923870,6640,6640,6640,6640,0
20231214,162700,584923870,6640,6640,6640,6640,0
20231214,162600,584923870,6640,6640,6640,6640,0
20231214,162500,584923870,6640,6640,6640,6640,0
20231214,162400,584923870,6640,6640,6640,6640,0
20231214,162300,584923870,6640,6640,6640,6640,0
20231214,162200,584923870,6640,6640,6640,6640,0
20231214,162100,584923870,6640,6640,6640,6640,0
20231214,162000,584923870,6640,6640,6640,6640,0
20231214,161900,584923870,6640,6640,6640,6640,0
20231214,161800,584923870,6640,6640,6640,6640,0
20231214,161700,584923870,6640,6640,6640,6640,0
20231214,161600,584923870,6640,6640,6640,6640,0
20231214,161500,584923870,6640,6640,6640,6640,0
20231214,161400,584923870,6640,6640,6640,6640,0
20231214,161300,584923870,6640,6640,6640,6640,0
20231214,161200,584923870,6640,6640,6640,6640,0
20231214,161100,584923870,6640,6640,6640,6640,0
20231214,161000,584923870,6640,6640,6640,6640,0
20231214,160900,584923870,6640,6640,6640,6640,0
20231214,160800,584923870,6640,6640,6640,6640,2255
20231214,160700,584923870,6640,6640,6640,6640,0
20231214,160600,584923870,6640,6640,6640,6640,0
20231214,160500,584923870,6640,6640,6640,6640,0
20231214,160400,584923870,6640,6640,6640,6640,0
20231214,160300,584923870,6640,6640,6640,6640,0
20231214,160200,584923870,6640,6640,6640,6640,0
20231214,160100,584923870,6640,6640,6640,6640,0
20231214,160000,584923870,6640,6640,6640,6640,0
20231214,155900,584923870,6640,6640,6640,6640,0
20231214,155800,584923870,6640,6640,6640,6640,0
20231214,155700,584923870,6640,6640,6640,6640,0
20231214,155600,584923870,6640,6640,6640,6640,0
20231214,155500,584923870,6640,6640,6640,6640,0
20231214,155400,584923870,6640,6640,6640,6640,0
20231214,155300,584923870,6640,6640,6640,6640,0
20231214,155200,584923870,6640,6640,6640,6640,0
20231214,155100,584923870,6640,6640,6640,6640,0
20231214,155000,584923870,6640,6640,6640,6640,0
20231214,154900,584923870,6640,6640,6640,6640,0
20231214,154800,584923870,6640,6640,6640,6640,0
20231214,154700,584923870,6640,6640,6640,6640,0
20231214,154600,584923870,6640,6640,6640,6640,0
20231214,154500,584923870,6640,6640,6640,6640,0
20231214,154400,584923870,6640,6640,6640,6640,0
20231214,154300,584923870,6640,6640,6640,6640,0
20231214,154200,584923870,6640,6640,6640,6640,0
20231214,154100,584923870,6640,6640,6640,6640,0
20231214,154000,584923870,6640,6640,6640,6640,0
20231214,153900,584923870,6640,6640,6640,6640,0
20231214,153800,584923870,6640,6640,6640,6640,2255
20231214,153700,584923870,6640,6640,6640,6640,0
20231214,153600,584923870,6640,6640,6640,6640,0
20231214,153500,584923870,6640,6640,6640,6640,0
20231214,153400,584923870,6640,6640,6640,6640,0
20231214,153300,584923870,6640,6640,6640,6640,0
20231214,153200,584923870,6640,6640,6640,6640,0
20231214,153100,584923870,6640,6640,6640,6640,0
20231214,153000,584923870,6640,6640,6640,6640,2255
20231214,152900,569950670,6630,6630,6630,6630,0
20231214,152800,569950670,6630,6630,6630,6630,0
20231214,152700,569950670,6630,6630,6630,6630,0
20231214,152600,569950670,6630,6630,6630,6630,0
20231214,152500,569950670,6630,6630,6630,6630,0
20231214,152400,569950670,6630,6630,6630,6630,0
20231214,152300,569950670,6630,6630,6630,6630,0
20231214,152200,569950670,6630,6630,6630,6630,0
20231214,152100,569950670,6630,6630,6630,6630,0
20231214,152000,569950670,6630,6630,6630,6630,0
20231214,151900,569950670,6630,6630,6630,6630,76
20231214,151800,569446790,6610,6620,6620,6610,313
20231214,151700,567375860,6630,6630,6630,6610,160
20231214,151600,566316420,6610,6630,6630,6610,149
20231214,151500,565330110,6600,6620,6630,6600,835
20231214,151400,559808150,6620,6570,6620,6570,760
20231214,151300,554802570,6570,6570,6570,6570,302
20231214,151200,552818430,6570,6570,6570,6570,0
20231214,151100,552818430,6570,6570,6570,6570,0
20231214,151000,552818430,6570,6570,6570,6570,7
20231214,150900,552772440,6570,6570,6570,6570,16
20231214,150800,552667320,6550,6570,6570,6550,906
20231214,150700,546717290,6570,6570,6570,6570,4
20231214,150600,546691010,6570,6570,6570,6570,100
20231214,150500,546034010,6600,6600,6600,6600,51
20231214,150400,545697410,6570,6570,6570,6570,43
20231214,150300,545414900,6570,6580,6580,6570,60
20231214,150200,545020670,6570,6570,6570,6570,27
20231214,150100,544843280,6590,6590,6590,6590,0
20231214,150000,544843280,6590,6590,6590,6590,613
20231214,145900,540803610,6590,6580,6590,6580,131
20231214,145800,539940450,6580,6580,6580,6580,0
20231214,145700,539940450,6580,6580,6580,6580,0
20231214,145600,539940450,6580,6580,6580,6580,0
20231214,145500,539940450,6580,6580,6580,6580,0
20231214,145400,539940450,6580,6580,6580,6580,0
20231214,145300,539940450,6580,6580,6580,6580,11
20231214,145200,539868070,6580,6580,6580,6580,0
20231214,145100,539868070,6580,6580,6580,6580,0
20231214,145000,539868070,6580,6580,6580,6580,300
20231214,144900,537894070,6550,6550,6550,6550,500
20231214,144800,534619070,6560,6560,6560,6560,0
20231214,144700,534619070,6560,6560,6560,6560,20
20231214,144600,534487870,6560,6560,6560,6560,0
20231214,144500,534487870,6560,6560,6560,6560,0
20231214,144400,534487870,6560,6560,6560,6560,0
20231214,144300,534487870,6560,6560,6560,6560,50
20231214,144200,534159870,6560,6560,6560,6560,0
20231214,144100,534159870,6560,6560,6560,6560,20
20231214,144000,534028670,6570,6570,6570,6570,100
20231214,143900,533371670,6570,6570,6570,6570,1
20231214,143800,533365100,6540,6520,6540,6520,2761
20231214,143700,515332420,6530,6530,6530,6530,445
20231214,143600,512426570,6540,6540,6540,6540,235
20231214,143500,510889670,6540,6540,6540,6540,437
20231214,143400,508031690,6540,6550,6550,6540,362
20231214,143300,505664200,6540,6550,6550,6540,15
20231214,143200,505566020,6550,6560,6560,6550,254
20231214,143100,503900780,6590,6590,6590,6590,0
20231214,143000,503900780,6590,6590,6590,6590,0
20231214,142900,503900780,6590,6590,6590,6590,0
20231214,142800,503900780,6590,6590,6590,6590,0
20231214,142700,503900780,6590,6590,6590,6590,0
20231214,142600,503900780,6590,6590,6590,6590,200
20231214,142500,502582780,6590,6570,6590,6570,400
20231214,142400,499950700,6550,6550,6550,6550,0
20231214,142300,499950700,6550,6550,6550,6550,0
20231214,142200,499950700,6550,6550,6550,6550,23
20231214,142100,499800050,6550,6550,6550,6550,527
20231214,142000,496348200,6550,6550,6550,6550,1
20231214,141900,496341650,6540,6540,6540,6540,50
20231214,141800,496014650,6550,6550,6550,6550,0
20231214,141700,496014650,6550,6550,6550,6550,0
20231214,141600,496014650,6550,6550,6550,6550,380
20231214,141500,493525650,6550,6550,6550,6550,369
20231214,141400,491108700,6550,6550,6550,6550,0
20231214,141300,491108700,6550,6550,6550,6550,0
20231214,141200,491108700,6550,6550,6550,6550,53
20231214,141100,490761550,6540,6540,6540,6540,0
20231214,141000,490761550,6540,6540,6540,6540,0
20231214,140900,490761550,6540,6540,6540,6540,0
20231214,140800,490761550,6540,6540,6540,6540,0
20231214,140700,490761550,6540,6540,6540,6540,5
20231214,140600,490728850,6540,6540,6540,6540,191
20231214,140500,489479710,6540,6540,6540,6540,0
20231214,140400,489479710,6540,6540,6540,6540,650
20231214,140300,485228710,6530,6530,6530,6530,0
20231214,140200,485228710,6530,6530,6530,6530,0
20231214,140100,485228710,6530,6530,6530,6530,0
20231214,140000,485228710,6530,6550,6550,6530,61
20231214,135900,484830030,6550,6550,6550,6550,0
20231214,135800,484830030,6550,6550,6550,6550,0
20231214,135700,484830030,6550,6550,6550,6550,1
20231214,135600,484823480,6540,6540,6540,6540,0
20231214,135500,484823480,6540,6540,6540,6540,0
20231214,135400,484823480,6540,6540,6540,6540,0
20231214,135300,484823480,6540,6540,6540,6540,0
20231214,135200,484823480,6540,6540,6540,6540,0
20231214,135100,484823480,6540,6540,6540,6540,980
20231214,135000,478414280,6540,6550,6550,6540,132
20231214,134900,477550910,6550,6550,6550,6550,10
20231214,134800,477485410,6550,6560,6560,6550,250
20231214,134700,475847890,6550,6550,6550,6550,0
20231214,134600,475847890,6550,6550,6550,6550,71
20231214,134500,475382840,6540,6540,6540,6540,0
20231214,134400,475382840,6540,6540,6540,6540,148
20231214,134300,474414920,6530,6590,6590,6530,2869
20231214,134200,455610460,6600,6600,6600,6600,193
20231214,134100,454336660,6600,6600,6600,6600,0
20231214,134000,454336660,6600,6600,6600,6600,2
20231214,133900,454323460,6600,6600,6600,6600,166
20231214,133800,453227860,6590,6590,6590,6590,0
20231214,133700,453227860,6590,6590,6590,6590,0
20231214,133600,453227860,6590,6590,6590,6590,0
20231214,133500,453227860,6590,6590,6590,6590,1
20231214,133400,453221270,6600,6600,6600,6600,1
20231214,133300,453214670,6600,6600,6600,6600,0
20231214,133200,453214670,6600,6600,6600,6600,1
20231214,133100,453208070,6600,6600,6600,6600,1
20231214,133000,453201470,6580,6580,6580,6580,3
20231214,132900,453181730,6600,6600,6600,6600,1
20231214,132800,453175130,6600,6600,6600,6600,0
20231214,132700,453175130,6600,6600,6600,6600,1
20231214,132600,453168530,6600,6600,6600,6600,10
20231214,132500,453102530,6570,6570,6570,6570,50
20231214,132400,452774030,6570,6570,6570,6570,2
20231214,132300,452760890,6570,6570,6570,6570,0
20231214,132200,452760890,6570,6570,6570,6570,0
20231214,132100,452760890,6570,6570,6570,6570,0
20231214,132000,452760890,6570,6570,6570,6570,0
20231214,131900,452760890,6570,6570,6570,6570,1
20231214,131800,452754320,6560,6560,6560,6560,1
20231214,131700,452747760,6570,6570,6570,6570,0
20231214,131600,452747760,6570,6570,6570,6570,100
20231214,131500,452090760,6570,6570,6570,6570,0
20231214,131400,452090760,6570,6570,6570,6570,0
20231214,131300,452090760,6570,6570,6570,6570,0
20231214,131200,452090760,6570,6570,6570,6570,100
20231214,131100,451433760,6560,6560,6560,6560,0
20231214,131000,451433760,6560,6560,6560,6560,128
20231214,130900,450594080,6550,6550,6550,6550,0
20231214,130800,450594080,6550,6560,6560,6550,3
20231214,130700,450574410,6550,6550,6550,6550,1
20231214,130600,450567860,6550,6550,6550,6550,60
20231214,130500,450174860,6600,6600,6600,6600,1
20231214,130400,450168260,6600,6600,6600,6600,0
20231214,130300,450168260,6600,6600,6600,6600,0
20231214,130200,450168260,6600,6600,6600,6600,0
20231214,130100,450168260,6600,6600,6600,6600,6
20231214,130000,450128660,6600,6600,6600,6600,0
20231214,125900,450128660,6600,6600,6600,6600,10
20231214,125800,450062660,6600,6600,6600,6600,0
20231214,125700,450062660,6600,6540,6600,6540,56
20231214,125600,449693900,6540,6550,6550,6540,119
20231214,125500,448915620,6600,6560,6600,6560,254
20231214,125400,447242760,6530,6540,6540,6530,375
20231214,125300,444793230,6540,6540,6540,6540,100
20231214,125200,444139230,6540,6540,6540,6540,0
20231214,125100,444139230,6540,6560,6560,6540,352
20231214,125000,441833480,6560,6560,6560,6560,0
20231214,124900,441833480,6560,6560,6560,6560,0
20231214,124800,441833480,6560,6560,6560,6560,0
20231214,124700,441833480,6560,6560,6560,6560,0
20231214,124600,441833480,6560,6560,6560,6560,0
20231214,124500,441833480,6560,6560,6560,6560,0
20231214,124400,441833480,6560,6560,6560,6560,0
20231214,124300,441833480,6560,6560,6560,6560,200
20231214,124200,440521480,6560,6560,6560,6560,76
20231214,124100,440022920,6570,6570,6570,6570,0
20231214,124000,440022920,6570,6570,6570,6570,0
20231214,123900,440022920,6570,6570,6570,6570,40
20231214,123800,439760120,6570,6570,6570,6570,0
20231214,123700,439760120,6570,6570,6570,6570,0
20231214,123600,439760120,6570,6640,6640,6560,555
20231214,123500,436117310,6650,6640,6650,6640,50
20231214,123400,435785010,6650,6650,6650,6650,0
20231214,123300,435785010,6650,6650,6650,6650,0
20231214,123200,435785010,6650,6650,6650,6650,0
20231214,123100,435785010,6650,6650,6650,6650,0
20231214,123000,435785010,6650,6600,6650,6600,288
20231214,122900,433877310,6600,6600,6600,6600,5
20231214,122800,433844310,6560,6560,6560,6560,0
20231214,122700,433844310,6560,6560,6560,6560,208
20231214,122600,432479830,6600,6600,6600,6600,10
20231214,122500,432413830,6600,6600,6600,6600,2
20231214,122400,432400630,6600,6600,6600,6600,0
20231214,122300,432400630,6600,6580,6600,6580,5
20231214,122200,432367690,6570,6570,6570,6570,0
20231214,122100,432367690,6570,6560,6570,6530,650
20231214,122000,428110630,6560,6560,6560,6560,38
20231214,121900,427861350,6560,6560,6560,6560,2
20231214,121800,427848230,6570,6570,6570,6570,20
20231214,121700,427716830,6600,6600,6600,6600,0
20231214,121600,427716830,6600,6590,6600,6590,40
20231214,121500,427453130,6570,6570,6570,6570,0
20231214,121400,427453130,6570,6570,6570,6570,0
20231214,121300,427453130,6570,6590,6590,6570,30
20231214,121200,427255970,6600,6600,6600,6600,0
20231214,121100,427255970,6600,6610,6610,6600,92
20231214,121000,426648570,6650,6650,6650,6650,1
20231214,120900,426641920,6650,6650,6650,6650,0
20231214,120800,426641920,6650,6650,6650,6650,2
20231214,120700,426628620,6650,6650,6650,6650,0
20231214,120600,426628620,6650,6650,6650,6650,63
20231214,120500,426209670,6650,6650,6650,6650,300
20231214,120400,424214670,6650,6650,6650,6650,12
20231214,120300,424134870,6600,6600,6600,6600,0
20231214,120200,424134870,6600,6610,6650,6600,35
20231214,120100,423903140,6610,6590,6610,6590,1481
20231214,120000,414137670,6590,6590,6590,6590,40
20231214,115900,413874070,6590,6590,6590,6590,13
20231214,115800,413788400,6590,6590,6590,6590,0
20231214,115700,413788400,6590,6590,6590,6590,0
20231214,115600,413788400,6590,6590,6590,6590,19
20231214,115500,413663190,6590,6590,6590,6590,1
20231214,115400,413656600,6590,6590,6590,6590,213
20231214,115300,412252930,6590,6560,6590,6560,855
20231214,115200,406627770,6550,6500,6550,6500,602
20231214,115100,402704670,6550,6550,6550,6550,0
20231214,115000,402704670,6550,6540,6550,6540,877
20231214,114900,396964890,6540,6510,6540,6500,2432
20231214,114800,381150890,6510,6510,6510,6510,100
20231214,114700,380499890,6510,6520,6520,6510,175
20231214,114600,379360550,6520,6530,6530,6520,143
20231214,114500,378427120,6540,6540,6540,6540,0
20231214,114400,378427120,6540,6540,6540,6540,30
20231214,114300,378230920,6540,6540,6540,6540,0
20231214,114200,378230920,6540,6540,6540,6540,150
20231214,114100,377249920,6540,6540,6540,6540,0
20231214,114000,377249920,6540,6540,6540,6540,0
20231214,113900,377249920,6540,6540,6540,6540,1
20231214,113800,377243380,6550,6550,6550,6550,0
20231214,113700,377243380,6550,6550,6550,6550,0
20231214,113600,377243380,6550,6530,6550,6530,16
20231214,113500,377138880,6530,6530,6530,6530,6
20231214,113400,377099700,6510,6510,6510,6510,30
20231214,113300,376904400,6560,6560,6560,6560,18
20231214,113200,376786320,6560,6510,6560,6500,135
20231214,113100,375906840,6510,6510,6510,6510,52
20231214,113000,375568320,6560,6520,6560,6510,850
20231214,112900,370033570,6510,6530,6530,6510,84
20231214,112800,369486190,6560,6530,6560,6530,1050
20231214,112700,362628190,6560,6560,6560,6560,0
20231214,112600,362628190,6560,6540,6560,6540,50
20231214,112500,362300730,6500,6510,6510,6500,509
20231214,112400,358991420,6510,6510,6510,6510,1100
20231214,112300,351830420,6510,6520,6530,6510,2201
20231214,112200,337464400,6520,6530,6530,6510,478
20231214,112100,334345260,6570,6520,6570,6520,701
20231214,112000,329774690,6520,6530,6530,6520,147
20231214,111900,328816240,6540,6550,6550,6540,380
20231214,111800,326331030,6570,6560,6570,6510,2095
20231214,111700,312641710,6610,6590,6610,6550,357
20231214,111600,310297070,6620,6620,6620,6620,0
20231214,111500,310297070,6620,6620,6620,6620,0
20231214,111400,310297070,6620,6580,6620,6570,142
20231214,111300,309362690,6580,6630,6630,6580,2586
20231214,111200,292308240,6670,6620,6670,6620,390
20231214,111100,289726340,6620,6630,6630,6620,400
20231214,111000,287077740,6640,6640,6640,6640,20
20231214,110900,286944940,6670,6670,6670,6670,0
20231214,110800,286944940,6670,6670,6670,6670,0
20231214,110700,286944940,6670,6670,6670,6670,39
20231214,110600,286684810,6640,6630,6640,6630,1340
20231214,110500,277800510,6630,6650,6650,6630,109
20231214,110400,277076690,6670,6670,6670,6670,0
20231214,110300,277076690,6670,6670,6670,6670,0
20231214,110200,277076690,6670,6670,6670,6670,1
20231214,110100,277070020,6670,6670,6670,6670,500
20231214,110000,273735020,6670,6670,6670,6670,0
20231214,105900,273735020,6670,6670,6670,6670,0
20231214,105800,273735020,6670,6670,6670,6670,0
20231214,105700,273735020,6670,6670,6670,6670,1
20231214,105600,273728350,6670,6670,6670,6670,1
20231214,105500,273721680,6640,6640,6640,6640,5
20231214,105400,273688480,6640,6640,6640,6640,100
20231214,105300,273024480,6670,6670,6670,6670,0
20231214,105200,273024480,6670,6680,6680,6670,19
20231214,105100,272897660,6670,6670,6670,6670,1
20231214,105000,272890990,6670,6670,6670,6670,1
20231214,104900,272884320,6660,6640,6660,6640,169
20231214,104800,271761780,6660,6660,6660,6660,1
20231214,104700,271755120,6690,6690,6690,6690,400
20231214,104600,269079120,6650,6700,6710,6640,2017
20231214,104500,255647840,6690,6690,6690,6690,2
20231214,104400,255634460,6690,6690,6690,6680,29
20231214,104300,255440580,6680,6680,6680,6680,0
20231214,104200,255440580,6680,6680,6680,6680,0
20231214,104100,255440580,6680,6680,6680,6680,190
20231214,104000,254171380,6690,6690,6690,6690,1245
20231214,103900,245842330,6690,6700,6700,6690,243
20231214,103800,244215040,6700,6700,6700,6700,0
20231214,103700,244215040,6700,6700,6700,6700,0
20231214,103600,244215040,6700,6720,6720,6700,20
20231214,103500,244081020,6720,6720,6720,6720,0
20231214,103400,244081020,6720,6720,6720,6720,500
20231214,103300,240721020,6720,6720,6720,6720,318
20231214,103200,238584060,6720,6720,6720,6720,38
20231214,103100,238328700,6730,6730,6730,6730,141
20231214,103000,237379770,6730,6730,6730,6730,14
20231214,102900,237285550,6740,6740,6740,6740,0
20231214,102800,237285550,6740,6740,6740,6740,0
20231214,102700,237285550,6740,6740,6740,6740,3
20231214,102600,237265330,6740,6740,6740,6740,66
20231214,102500,236820490,6740,6730,6740,6730,803
20231214,102400,231412950,6730,6710,6730,6710,1207
20231214,102300,223291820,6710,6710,6710,6710,72
20231214,102200,222808700,6730,6730,6730,6730,625
20231214,102100,218602450,6730,6720,6730,6720,58
20231214,102000,218212190,6730,6730,6730,6730,2
20231214,101900,218198730,6700,6730,6730,6700,96
20231214,101800,217553250,6730,6730,6730,6730,34
20231214,101700,217324430,6730,6730,6730,6730,0
20231214,101600,217324430,6730,6710,6730,6710,620
20231214,101500,213163020,6680,6680,6680,6680,183
20231214,101400,211940580,6680,6710,6710,6680,48
20231214,101300,211619490,6710,6690,6710,6680,157
20231214,101200,210567540,6690,6690,6690,6690,512
20231214,101100,207142260,6690,6690,6690,6690,10
20231214,101000,207075360,6690,6710,6710,6690,148
20231214,100900,206083220,6710,6720,6720,6710,45
20231214,100800,205781170,6720,6720,6720,6720,0
20231214,100700,205781170,6720,6710,6720,6710,45
20231214,100600,205479120,6710,6710,6710,6710,10
20231214,100500,205412020,6710,6710,6710,6710,50
20231214,100400,205076520,6670,6670,6670,6670,0
20231214,100300,205076520,6670,6670,6670,6670,0
20231214,100200,205076520,6670,6680,6680,6670,200
20231214,100100,203740640,6680,6690,6690,6680,12
20231214,100000,203660470,6700,6700,6700,6700,1
20231214,095900,203653770,6700,6700,6700,6700,2
20231214,095800,203640370,6700,6690,6700,6690,545
20231214,095700,199990180,6680,6680,6680,6680,80
20231214,095600,199455780,6680,6680,6680,6680,144
20231214,095500,198493860,6680,6690,6690,6680,402
20231214,095400,195808490,6690,6690,6690,6690,95
20231214,095300,195172940,6680,6680,6680,6680,45
20231214,095200,194872340,6690,6690,6690,6690,25
20231214,095100,194705090,6690,6690,6690,6690,284
20231214,095000,192805130,6690,6690,6690,6690,132
20231214,094900,191922050,6690,6700,6700,6690,393
20231214,094800,189292450,6700,6700,6700,6700,2
20231214,094700,189279050,6700,6700,6700,6670,883
20231214,094600,183371820,6700,6700,6700,6700,349
20231214,094500,181033520,6670,6670,6670,6670,5
20231214,094400,181000170,6700,6700,6700,6700,1
20231214,094300,180993470,6660,6660,6660,6660,0
20231214,094200,180993470,6660,6660,6660,6660,1
20231214,094100,180986810,6660,6700,6700,6660,1001
20231214,094000,174318720,6680,6680,6680,6680,1
20231214,093900,174312040,6670,6670,6670,6670,86
20231214,093800,173738420,6670,6670,6670,6670,80
20231214,093700,173204820,6700,6700,6700,6660,39
20231214,093600,172944800,6660,6700,6700,6660,12
20231214,093500,172864800,6670,6670,6670,6670,425
20231214,093400,170030050,6670,6670,6670,6670,0
20231214,093300,170030050,6670,6690,6690,6670,558
20231214,093200,166303880,6690,6690,6690,6690,50
20231214,093100,165969380,6690,6690,6690,6690,0
20231214,093000,165969380,6690,6740,6740,6690,47
20231214,092900,165653440,6700,6700,6700,6700,1335
20231214,092800,156708940,6700,6720,6740,6700,2541
20231214,092700,139596560,6720,6720,6720,6720,1
20231214,092600,139589840,6710,6740,6740,6700,25
20231214,092500,139422250,6700,6730,6730,6700,741
20231214,092400,134446280,6750,6750,6750,6750,500
20231214,092300,131071280,6770,6770,6770,6770,27
20231214,092200,130888490,6770,6730,6770,6730,60
20231214,092100,130483550,6730,6700,6730,6700,110
20231214,092000,129743550,6700,6700,6710,6700,115
20231214,091900,128972800,6700,6700,6700,6700,165
20231214,091800,127867300,6700,6700,6700,6700,189
20231214,091700,126601000,6700,6710,6710,6700,1055
20231214,091600,119523090,6710,6750,6750,6710,1102
20231214,091500,112102180,6750,6770,6770,6750,796
20231214,091400,106723410,6800,6800,6800,6800,5
20231214,091300,106689410,6800,6770,6800,6770,35
20231214,091200,106452160,6770,6760,6770,6760,29
20231214,091100,106255990,6760,6840,6840,6760,2243
20231214,091000,91040860,6840,6840,6840,6840,780
20231214,090900,85705660,6840,6830,6840,6830,113
20231214,090800,84933140,6830,6820,6830,6820,590
20231214,090700,80908340,6820,6820,6840,6810,1363
20231214,090600,71614860,6820,6850,6860,6810,3134
20231214,090500,50194280,6840,6820,6850,6800,1028
20231214,090400,43159290,6810,6780,6810,6750,2702
20231214,090300,24822820,6770,6720,6770,6720,1322
20231214,090200,15892120,6710,6710,6710,6700,472
20231214,090100,12729200,6700,6660,6700,6660,127
20231214,090000,11878540,6660,6610,6660,6610,1667