stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203800,433532750,6480,6480,6480,6480,598
20231219,203700,433532750,6480,6480,6480,6480,0
20231219,203600,433532750,6480,6480,6480,6480,0
20231219,203500,433532750,6480,6480,6480,6480,0
20231219,203400,433532750,6480,6480,6480,6480,0
20231219,203300,433532750,6480,6480,6480,6480,0
20231219,203200,433532750,6480,6480,6480,6480,0
20231219,203100,433532750,6480,6480,6480,6480,0
20231219,203000,433532750,6480,6480,6480,6480,0
20231219,202900,433532750,6480,6480,6480,6480,0
20231219,202800,433532750,6480,6480,6480,6480,0
20231219,202700,433532750,6480,6480,6480,6480,0
20231219,202600,433532750,6480,6480,6480,6480,0
20231219,202500,433532750,6480,6480,6480,6480,0
20231219,202400,433532750,6480,6480,6480,6480,0
20231219,202300,433532750,6480,6480,6480,6480,0
20231219,202200,433532750,6480,6480,6480,6480,0
20231219,202100,433532750,6480,6480,6480,6480,0
20231219,202000,433532750,6480,6480,6480,6480,0
20231219,201900,433532750,6480,6480,6480,6480,0
20231219,201800,433532750,6480,6480,6480,6480,0
20231219,201700,433532750,6480,6480,6480,6480,0
20231219,201600,433532750,6480,6480,6480,6480,0
20231219,201500,433532750,6480,6480,6480,6480,0
20231219,201400,433532750,6480,6480,6480,6480,0
20231219,201300,433532750,6480,6480,6480,6480,0
20231219,201200,433532750,6480,6480,6480,6480,0
20231219,201100,433532750,6480,6480,6480,6480,0
20231219,201000,433532750,6480,6480,6480,6480,0
20231219,200900,433532750,6480,6480,6480,6480,0
20231219,200800,433532750,6480,6480,6480,6480,598
20231219,200700,433532750,6480,6480,6480,6480,0
20231219,200600,433532750,6480,6480,6480,6480,0
20231219,200500,433532750,6480,6480,6480,6480,0
20231219,200400,433532750,6480,6480,6480,6480,0
20231219,200300,433532750,6480,6480,6480,6480,0
20231219,200200,433532750,6480,6480,6480,6480,0
20231219,200100,433532750,6480,6480,6480,6480,0
20231219,200000,433532750,6480,6480,6480,6480,0
20231219,195900,433532750,6480,6480,6480,6480,0
20231219,195800,433532750,6480,6480,6480,6480,0
20231219,195700,433532750,6480,6480,6480,6480,0
20231219,195600,433532750,6480,6480,6480,6480,0
20231219,195500,433532750,6480,6480,6480,6480,0
20231219,195400,433532750,6480,6480,6480,6480,0
20231219,195300,433532750,6480,6480,6480,6480,0
20231219,195200,433532750,6480,6480,6480,6480,0
20231219,195100,433532750,6480,6480,6480,6480,0
20231219,195000,433532750,6480,6480,6480,6480,0
20231219,194900,433532750,6480,6480,6480,6480,0
20231219,194800,433532750,6480,6480,6480,6480,0
20231219,194700,433532750,6480,6480,6480,6480,0
20231219,194600,433532750,6480,6480,6480,6480,0
20231219,194500,433532750,6480,6480,6480,6480,0
20231219,194400,433532750,6480,6480,6480,6480,0
20231219,194300,433532750,6480,6480,6480,6480,0
20231219,194200,433532750,6480,6480,6480,6480,0
20231219,194100,433532750,6480,6480,6480,6480,0
20231219,194000,433532750,6480,6480,6480,6480,0
20231219,193900,433532750,6480,6480,6480,6480,0
20231219,193800,433532750,6480,6480,6480,6480,598
20231219,193700,433532750,6480,6480,6480,6480,0
20231219,193600,433532750,6480,6480,6480,6480,0
20231219,193500,433532750,6480,6480,6480,6480,0
20231219,193400,433532750,6480,6480,6480,6480,0
20231219,193300,433532750,6480,6480,6480,6480,0
20231219,193200,433532750,6480,6480,6480,6480,0
20231219,193100,433532750,6480,6480,6480,6480,0
20231219,193000,433532750,6480,6480,6480,6480,0
20231219,192900,433532750,6480,6480,6480,6480,0
20231219,192800,433532750,6480,6480,6480,6480,0
20231219,192700,433532750,6480,6480,6480,6480,0
20231219,192600,433532750,6480,6480,6480,6480,0
20231219,192500,433532750,6480,6480,6480,6480,0
20231219,192400,433532750,6480,6480,6480,6480,0
20231219,192300,433532750,6480,6480,6480,6480,0
20231219,192200,433532750,6480,6480,6480,6480,0
20231219,192100,433532750,6480,6480,6480,6480,0
20231219,192000,433532750,6480,6480,6480,6480,0
20231219,191900,433532750,6480,6480,6480,6480,0
20231219,191800,433532750,6480,6480,6480,6480,0
20231219,191700,433532750,6480,6480,6480,6480,0
20231219,191600,433532750,6480,6480,6480,6480,0
20231219,191500,433532750,6480,6480,6480,6480,0
20231219,191400,433532750,6480,6480,6480,6480,0
20231219,191300,433532750,6480,6480,6480,6480,0
20231219,191200,433532750,6480,6480,6480,6480,0
20231219,191100,433532750,6480,6480,6480,6480,0
20231219,191000,433532750,6480,6480,6480,6480,0
20231219,190900,433532750,6480,6480,6480,6480,0
20231219,190800,433532750,6480,6480,6480,6480,598
20231219,190700,433532750,6480,6480,6480,6480,0
20231219,190600,433532750,6480,6480,6480,6480,0
20231219,190500,433532750,6480,6480,6480,6480,0
20231219,190400,433532750,6480,6480,6480,6480,0
20231219,190300,433532750,6480,6480,6480,6480,0
20231219,190200,433532750,6480,6480,6480,6480,0
20231219,190100,433532750,6480,6480,6480,6480,0
20231219,190000,433532750,6480,6480,6480,6480,0
20231219,185900,433532750,6480,6480,6480,6480,0
20231219,185800,433532750,6480,6480,6480,6480,0
20231219,185700,433532750,6480,6480,6480,6480,0
20231219,185600,433532750,6480,6480,6480,6480,0
20231219,185500,433532750,6480,6480,6480,6480,0
20231219,185400,433532750,6480,6480,6480,6480,0
20231219,185300,433532750,6480,6480,6480,6480,0
20231219,185200,433532750,6480,6480,6480,6480,0
20231219,185100,433532750,6480,6480,6480,6480,0
20231219,185000,433532750,6480,6480,6480,6480,0
20231219,184900,433532750,6480,6480,6480,6480,0
20231219,184800,433532750,6480,6480,6480,6480,0
20231219,184700,433532750,6480,6480,6480,6480,0
20231219,184600,433532750,6480,6480,6480,6480,0
20231219,184500,433532750,6480,6480,6480,6480,0
20231219,184400,433532750,6480,6480,6480,6480,0
20231219,184300,433532750,6480,6480,6480,6480,0
20231219,184200,433532750,6480,6480,6480,6480,0
20231219,184100,433532750,6480,6480,6480,6480,0
20231219,184000,433532750,6480,6480,6480,6480,0
20231219,183900,433532750,6480,6480,6480,6480,0
20231219,183800,433532750,6480,6480,6480,6480,598
20231219,183700,433532750,6480,6480,6480,6480,0
20231219,183600,433532750,6480,6480,6480,6480,0
20231219,183500,433532750,6480,6480,6480,6480,0
20231219,183400,433532750,6480,6480,6480,6480,0
20231219,183300,433532750,6480,6480,6480,6480,0
20231219,183200,433532750,6480,6480,6480,6480,0
20231219,183100,433532750,6480,6480,6480,6480,0
20231219,183000,433532750,6480,6480,6480,6480,0
20231219,182900,433532750,6480,6480,6480,6480,0
20231219,182800,433532750,6480,6480,6480,6480,0
20231219,182700,433532750,6480,6480,6480,6480,0
20231219,182600,433532750,6480,6480,6480,6480,0
20231219,182500,433532750,6480,6480,6480,6480,0
20231219,182400,433532750,6480,6480,6480,6480,0
20231219,182300,433532750,6480,6480,6480,6480,0
20231219,182200,433532750,6480,6480,6480,6480,0
20231219,182100,433532750,6480,6480,6480,6480,0
20231219,182000,433532750,6480,6480,6480,6480,0
20231219,181900,433532750,6480,6480,6480,6480,0
20231219,181800,433532750,6480,6480,6480,6480,0
20231219,181700,433532750,6480,6480,6480,6480,0
20231219,181600,433532750,6480,6480,6480,6480,0
20231219,181500,433532750,6480,6480,6480,6480,0
20231219,181400,433532750,6480,6480,6480,6480,0
20231219,181300,433532750,6480,6480,6480,6480,0
20231219,181200,433532750,6480,6480,6480,6480,0
20231219,181100,433532750,6480,6480,6480,6480,0
20231219,181000,433532750,6480,6480,6480,6480,0
20231219,180900,433532750,6480,6480,6480,6480,0
20231219,180800,433532750,6480,6480,6480,6480,598
20231219,180700,433532750,6480,6480,6480,6480,0
20231219,180600,433532750,6480,6480,6480,6480,0
20231219,180500,433532750,6480,6480,6480,6480,0
20231219,180400,433532750,6480,6480,6480,6480,0
20231219,180300,433532750,6480,6480,6480,6480,0
20231219,180200,433532750,6480,6480,6480,6480,0
20231219,180100,433532750,6480,6480,6480,6480,0
20231219,180000,433532750,6480,6480,6480,6480,0
20231219,175900,433532750,6480,6480,6480,6480,0
20231219,175800,433532750,6480,6480,6480,6480,0
20231219,175700,433532750,6480,6480,6480,6480,0
20231219,175600,433532750,6480,6480,6480,6480,0
20231219,175500,433532750,6480,6480,6480,6480,0
20231219,175400,433532750,6480,6480,6480,6480,0
20231219,175300,433532750,6480,6480,6480,6480,0
20231219,175200,433532750,6480,6480,6480,6480,0
20231219,175100,433532750,6480,6480,6480,6480,0
20231219,175000,433532750,6480,6480,6480,6480,0
20231219,174900,433532750,6480,6480,6480,6480,0
20231219,174800,433532750,6480,6480,6480,6480,0
20231219,174700,433532750,6480,6480,6480,6480,0
20231219,174600,433532750,6480,6480,6480,6480,0
20231219,174500,433532750,6480,6480,6480,6480,0
20231219,174400,433532750,6480,6480,6480,6480,0
20231219,174300,433532750,6480,6480,6480,6480,0
20231219,174200,433532750,6480,6480,6480,6480,0
20231219,174100,433532750,6480,6480,6480,6480,0
20231219,174000,433532750,6480,6480,6480,6480,0
20231219,173900,433532750,6480,6480,6480,6480,0
20231219,173800,433532750,6480,6480,6480,6480,598
20231219,173700,433532750,6480,6480,6480,6480,0
20231219,173600,433532750,6480,6480,6480,6480,0
20231219,173500,433532750,6480,6480,6480,6480,0
20231219,173400,433532750,6480,6480,6480,6480,0
20231219,173300,433532750,6480,6480,6480,6480,0
20231219,173200,433532750,6480,6480,6480,6480,0
20231219,173100,433532750,6480,6480,6480,6480,0
20231219,173000,433532750,6480,6480,6480,6480,0
20231219,172900,433532750,6480,6480,6480,6480,0
20231219,172800,433532750,6480,6480,6480,6480,0
20231219,172700,433532750,6480,6480,6480,6480,0
20231219,172600,433532750,6480,6480,6480,6480,0
20231219,172500,433532750,6480,6480,6480,6480,0
20231219,172400,433532750,6480,6480,6480,6480,0
20231219,172300,433532750,6480,6480,6480,6480,0
20231219,172200,433532750,6480,6480,6480,6480,0
20231219,172100,433532750,6480,6480,6480,6480,0
20231219,172000,433532750,6480,6480,6480,6480,0
20231219,171900,433532750,6480,6480,6480,6480,0
20231219,171800,433532750,6480,6480,6480,6480,0
20231219,171700,433532750,6480,6480,6480,6480,0
20231219,171600,433532750,6480,6480,6480,6480,0
20231219,171500,433532750,6480,6480,6480,6480,0
20231219,171400,433532750,6480,6480,6480,6480,0
20231219,171300,433532750,6480,6480,6480,6480,0
20231219,171200,433532750,6480,6480,6480,6480,0
20231219,171100,433532750,6480,6480,6480,6480,0
20231219,171000,433532750,6480,6480,6480,6480,0
20231219,170900,433532750,6480,6480,6480,6480,0
20231219,170800,433532750,6480,6480,6480,6480,598
20231219,170700,433532750,6480,6480,6480,6480,0
20231219,170600,433532750,6480,6480,6480,6480,0
20231219,170500,433532750,6480,6480,6480,6480,0
20231219,170400,433532750,6480,6480,6480,6480,0
20231219,170300,433532750,6480,6480,6480,6480,0
20231219,170200,433532750,6480,6480,6480,6480,0
20231219,170100,433532750,6480,6480,6480,6480,0
20231219,170000,433532750,6480,6480,6480,6480,0
20231219,165900,433532750,6480,6480,6480,6480,0
20231219,165800,433532750,6480,6480,6480,6480,0
20231219,165700,433532750,6480,6480,6480,6480,0
20231219,165600,433532750,6480,6480,6480,6480,0
20231219,165500,433532750,6480,6480,6480,6480,0
20231219,165400,433532750,6480,6480,6480,6480,0
20231219,165300,433532750,6480,6480,6480,6480,0
20231219,165200,433532750,6480,6480,6480,6480,0
20231219,165100,433532750,6480,6480,6480,6480,0
20231219,165000,433532750,6480,6480,6480,6480,0
20231219,164900,433532750,6480,6480,6480,6480,0
20231219,164800,433532750,6480,6480,6480,6480,0
20231219,164700,433532750,6480,6480,6480,6480,0
20231219,164600,433532750,6480,6480,6480,6480,0
20231219,164500,433532750,6480,6480,6480,6480,0
20231219,164400,433532750,6480,6480,6480,6480,0
20231219,164300,433532750,6480,6480,6480,6480,0
20231219,164200,433532750,6480,6480,6480,6480,0
20231219,164100,433532750,6480,6480,6480,6480,0
20231219,164000,433532750,6480,6480,6480,6480,0
20231219,163900,433532750,6480,6480,6480,6480,0
20231219,163800,433532750,6480,6480,6480,6480,598
20231219,163700,433532750,6480,6480,6480,6480,0
20231219,163600,433532750,6480,6480,6480,6480,0
20231219,163500,433532750,6480,6480,6480,6480,0
20231219,163400,433532750,6480,6480,6480,6480,0
20231219,163300,433532750,6480,6480,6480,6480,0
20231219,163200,433532750,6480,6480,6480,6480,0
20231219,163100,433532750,6480,6480,6480,6480,0
20231219,163000,433532750,6480,6480,6480,6480,0
20231219,162900,433532750,6480,6480,6480,6480,0
20231219,162800,433532750,6480,6480,6480,6480,0
20231219,162700,433532750,6480,6480,6480,6480,0
20231219,162600,433532750,6480,6480,6480,6480,0
20231219,162500,433532750,6480,6480,6480,6480,0
20231219,162400,433532750,6480,6480,6480,6480,0
20231219,162300,433532750,6480,6480,6480,6480,0
20231219,162200,433532750,6480,6480,6480,6480,0
20231219,162100,433532750,6480,6480,6480,6480,0
20231219,162000,433532750,6480,6480,6480,6480,0
20231219,161900,433532750,6480,6480,6480,6480,0
20231219,161800,433532750,6480,6480,6480,6480,0
20231219,161700,433532750,6480,6480,6480,6480,0
20231219,161600,433532750,6480,6480,6480,6480,0
20231219,161500,433532750,6480,6480,6480,6480,0
20231219,161400,433532750,6480,6480,6480,6480,0
20231219,161300,433532750,6480,6480,6480,6480,0
20231219,161200,433532750,6480,6480,6480,6480,0
20231219,161100,433532750,6480,6480,6480,6480,0
20231219,161000,433532750,6480,6480,6480,6480,0
20231219,160900,433532750,6480,6480,6480,6480,0
20231219,160800,433532750,6480,6480,6480,6480,598
20231219,160700,433532750,6480,6480,6480,6480,0
20231219,160600,433532750,6480,6480,6480,6480,0
20231219,160500,433532750,6480,6480,6480,6480,0
20231219,160400,433532750,6480,6480,6480,6480,0
20231219,160300,433532750,6480,6480,6480,6480,0
20231219,160200,433532750,6480,6480,6480,6480,0
20231219,160100,433532750,6480,6480,6480,6480,0
20231219,160000,433532750,6480,6480,6480,6480,0
20231219,155900,433532750,6480,6480,6480,6480,0
20231219,155800,433532750,6480,6480,6480,6480,0
20231219,155700,433532750,6480,6480,6480,6480,0
20231219,155600,433532750,6480,6480,6480,6480,0
20231219,155500,433532750,6480,6480,6480,6480,0
20231219,155400,433532750,6480,6480,6480,6480,0
20231219,155300,433532750,6480,6480,6480,6480,0
20231219,155200,433532750,6480,6480,6480,6480,0
20231219,155100,433532750,6480,6480,6480,6480,0
20231219,155000,433532750,6480,6480,6480,6480,0
20231219,154900,433532750,6480,6480,6480,6480,0
20231219,154800,433532750,6480,6480,6480,6480,0
20231219,154700,433532750,6480,6480,6480,6480,0
20231219,154600,433532750,6480,6480,6480,6480,0
20231219,154500,433532750,6480,6480,6480,6480,0
20231219,154400,433532750,6480,6480,6480,6480,0
20231219,154300,433532750,6480,6480,6480,6480,0
20231219,154200,433532750,6480,6480,6480,6480,0
20231219,154100,433532750,6480,6480,6480,6480,0
20231219,154000,433532750,6480,6480,6480,6480,0
20231219,153900,433532750,6480,6480,6480,6480,0
20231219,153800,433532750,6480,6480,6480,6480,598
20231219,153700,433532750,6480,6480,6480,6480,0
20231219,153600,433532750,6480,6480,6480,6480,0
20231219,153500,433532750,6480,6480,6480,6480,0
20231219,153400,433532750,6480,6480,6480,6480,0
20231219,153300,433532750,6480,6480,6480,6480,0
20231219,153200,433532750,6480,6480,6480,6480,0
20231219,153100,433532750,6480,6480,6480,6480,0
20231219,153000,433532750,6480,6480,6480,6480,598
20231219,152900,429657710,6480,6480,6480,6480,0
20231219,152800,429657710,6480,6480,6480,6480,0
20231219,152700,429657710,6480,6480,6480,6480,0
20231219,152600,429657710,6480,6480,6480,6480,0
20231219,152500,429657710,6480,6480,6480,6480,0
20231219,152400,429657710,6480,6480,6480,6480,0
20231219,152300,429657710,6480,6480,6480,6480,0
20231219,152200,429657710,6480,6480,6480,6480,0
20231219,152100,429657710,6480,6480,6480,6480,0
20231219,152000,429657710,6480,6480,6480,6480,0
20231219,151900,429657710,6480,6480,6480,6440,72
20231219,151800,429193950,6440,6440,6440,6440,0
20231219,151700,429193950,6440,6450,6450,6440,185
20231219,151600,428002540,6430,6430,6430,6430,0
20231219,151500,428002540,6430,6430,6430,6430,0
20231219,151400,428002540,6430,6430,6430,6430,0
20231219,151300,428002540,6430,6450,6450,6430,777
20231219,151200,422998780,6450,6450,6450,6450,0
20231219,151100,422998780,6450,6480,6480,6450,28
20231219,151000,422817940,6470,6470,6470,6470,0
20231219,150900,422817940,6470,6470,6470,6470,212
20231219,150800,421446300,6470,6470,6470,6470,156
20231219,150700,420436980,6470,6460,6470,6460,219
20231219,150600,419022120,6460,6440,6460,6440,104
20231219,150500,418352280,6440,6440,6440,6440,0
20231219,150400,418352280,6440,6440,6440,6440,2
20231219,150300,418339400,6440,6440,6440,6440,0
20231219,150200,418339400,6440,6440,6440,6440,1
20231219,150100,418332960,6440,6440,6440,6440,8
20231219,150000,418281440,6440,6440,6440,6440,1
20231219,145900,418275000,6440,6440,6440,6440,0
20231219,145800,418275000,6440,6440,6440,6440,0
20231219,145700,418275000,6440,6440,6440,6440,238
20231219,145600,416742280,6450,6450,6450,6450,0
20231219,145500,416742280,6450,6450,6450,6450,1
20231219,145400,416735830,6460,6460,6460,6460,0
20231219,145300,416735830,6460,6460,6460,6460,0
20231219,145200,416735830,6460,6460,6460,6460,17
20231219,145100,416626010,6460,6460,6460,6460,0
20231219,145000,416626010,6460,6460,6460,6460,0
20231219,144900,416626010,6460,6460,6460,6460,1
20231219,144800,416619550,6460,6460,6460,6460,2
20231219,144700,416606630,6440,6440,6440,6440,10
20231219,144600,416542230,6430,6430,6430,6430,51
20231219,144500,416214300,6430,6430,6430,6430,0
20231219,144400,416214300,6430,6430,6430,6430,0
20231219,144300,416214300,6430,6430,6430,6430,30
20231219,144200,416021400,6430,6430,6430,6430,0
20231219,144100,416021400,6430,6430,6430,6430,0
20231219,144000,416021400,6430,6430,6430,6430,0
20231219,143900,416021400,6430,6430,6430,6430,0
20231219,143800,416021400,6430,6430,6430,6430,0
20231219,143700,416021400,6430,6430,6430,6430,0
20231219,143600,416021400,6430,6430,6430,6430,1328
20231219,143500,407482360,6430,6430,6430,6430,100
20231219,143400,406839360,6430,6430,6430,6430,10
20231219,143300,406775060,6430,6430,6430,6430,52
20231219,143200,406440700,6430,6430,6430,6430,1228
20231219,143100,398544660,6470,6430,6470,6430,1015
20231219,143000,392017610,6430,6430,6430,6430,0
20231219,142900,392017610,6430,6430,6430,6430,0
20231219,142800,392017610,6430,6430,6430,6430,0
20231219,142700,392017610,6430,6430,6430,6430,0
20231219,142600,392017610,6430,6430,6430,6430,0
20231219,142500,392017610,6430,6430,6430,6430,0
20231219,142400,392017610,6430,6430,6430,6430,41
20231219,142300,391753980,6440,6440,6440,6440,9
20231219,142200,391696020,6440,6440,6440,6440,200
20231219,142100,390408020,6460,6460,6460,6460,9
20231219,142000,390349880,6420,6430,6430,6420,85
20231219,141900,389804060,6430,6430,6430,6430,0
20231219,141800,389804060,6430,6430,6430,6430,0
20231219,141700,389804060,6430,6430,6430,6430,0
20231219,141600,389804060,6430,6430,6430,6430,88
20231219,141500,389238220,6420,6420,6420,6420,0
20231219,141400,389238220,6420,6420,6420,6420,0
20231219,141300,389238220,6420,6420,6420,6420,0
20231219,141200,389238220,6420,6420,6420,6420,111
20231219,141100,388525600,6420,6420,6420,6420,250
20231219,141000,386920600,6420,6430,6430,6420,2042
20231219,140900,373804040,6430,6430,6430,6430,28
20231219,140800,373624000,6430,6430,6430,6430,0
20231219,140700,373624000,6430,6430,6430,6430,0
20231219,140600,373624000,6430,6430,6430,6430,1
20231219,140500,373617570,6430,6430,6430,6430,0
20231219,140400,373617570,6430,6430,6430,6430,0
20231219,140300,373617570,6430,6430,6430,6430,200
20231219,140200,372331570,6440,6440,6440,6440,54
20231219,140100,371983810,6470,6470,6470,6470,0
20231219,140000,371983810,6470,6450,6470,6450,5
20231219,135900,371951480,6430,6440,6440,6430,550
20231219,135800,368414880,6430,6440,6440,6430,70
20231219,135700,367964470,6450,6450,6450,6450,0
20231219,135600,367964470,6450,6450,6450,6450,99
20231219,135500,367325920,6470,6470,6470,6470,0
20231219,135400,367325920,6470,6470,6470,6470,0
20231219,135300,367325920,6470,6470,6470,6470,0
20231219,135200,367325920,6470,6470,6470,6470,10
20231219,135100,367261220,6450,6450,6450,6450,200
20231219,135000,365971220,6450,6450,6450,6450,80
20231219,134900,365455220,6450,6450,6450,6450,0
20231219,134800,365455220,6450,6450,6450,6450,20
20231219,134700,365326220,6470,6470,6470,6470,0
20231219,134600,365326220,6470,6470,6470,6470,0
20231219,134500,365326220,6470,6470,6470,6470,190
20231219,134400,364096920,6450,6450,6450,6450,313
20231219,134300,362078070,6450,6440,6450,6440,467
20231219,134200,359067830,6440,6440,6440,6440,0
20231219,134100,359067830,6440,6440,6440,6440,9
20231219,134000,359009870,6450,6450,6450,6450,0
20231219,133900,359009870,6450,6450,6450,6450,0
20231219,133800,359009870,6450,6450,6450,6450,0
20231219,133700,359009870,6450,6440,6450,6440,35
20231219,133600,358784420,6430,6440,6440,6430,23
20231219,133500,358636400,6440,6440,6440,6440,0
20231219,133400,358636400,6440,6440,6440,6440,0
20231219,133300,358636400,6440,6440,6440,6440,177
20231219,133200,357496520,6440,6440,6440,6440,192
20231219,133100,356260040,6450,6440,6450,6440,189
20231219,133000,355042850,6440,6440,6440,6440,100
20231219,132900,354398850,6440,6440,6440,6440,0
20231219,132800,354398850,6440,6440,6440,6440,0
20231219,132700,354398850,6440,6440,6440,6440,0
20231219,132600,354398850,6440,6440,6440,6440,3
20231219,132500,354379530,6450,6450,6450,6450,0
20231219,132400,354379530,6450,6450,6450,6450,126
20231219,132300,353566830,6450,6450,6450,6450,12
20231219,132200,353489430,6450,6450,6450,6450,265
20231219,132100,351780180,6470,6470,6470,6470,0
20231219,132000,351780180,6470,6470,6470,6470,0
20231219,131900,351780180,6470,6470,6470,6470,0
20231219,131800,351780180,6470,6470,6470,6470,0
20231219,131700,351780180,6470,6470,6470,6470,0
20231219,131600,351780180,6470,6470,6470,6470,0
20231219,131500,351780180,6470,6470,6470,6470,1
20231219,131400,351773710,6470,6470,6470,6470,0
20231219,131300,351773710,6470,6470,6470,6470,1
20231219,131200,351767240,6470,6470,6470,6470,0
20231219,131100,351767240,6470,6470,6470,6470,33
20231219,131000,351553730,6450,6450,6450,6450,33
20231219,130900,351340880,6470,6470,6470,6470,0
20231219,130800,351340880,6470,6470,6470,6470,0
20231219,130700,351340880,6470,6470,6470,6470,0
20231219,130600,351340880,6470,6470,6470,6470,1
20231219,130500,351334410,6470,6470,6470,6470,5
20231219,130400,351302060,6460,6460,6460,6460,0
20231219,130300,351302060,6460,6460,6460,6460,35
20231219,130200,351075960,6460,6460,6460,6460,0
20231219,130100,351075960,6460,6460,6460,6460,0
20231219,130000,351075960,6460,6460,6460,6460,0
20231219,125900,351075960,6460,6460,6460,6460,5
20231219,125800,351043660,6470,6470,6470,6470,1
20231219,125700,351037190,6470,6470,6470,6470,5
20231219,125600,351004840,6450,6450,6450,6450,0
20231219,125500,351004840,6450,6450,6450,6450,223
20231219,125400,349566490,6450,6450,6450,6450,277
20231219,125300,347779840,6450,6450,6450,6450,5
20231219,125200,347747590,6450,6450,6450,6450,0
20231219,125100,347747590,6450,6450,6450,6450,0
20231219,125000,347747590,6450,6450,6450,6450,0
20231219,124900,347747590,6450,6450,6450,6450,0
20231219,124800,347747590,6450,6450,6450,6450,7
20231219,124700,347702440,6480,6480,6480,6480,0
20231219,124600,347702440,6480,6480,6480,6480,0
20231219,124500,347702440,6480,6480,6480,6480,0
20231219,124400,347702440,6480,6480,6480,6480,0
20231219,124300,347702440,6480,6480,6480,6480,0
20231219,124200,347702440,6480,6480,6480,6480,5
20231219,124100,347670040,6480,6480,6480,6480,0
20231219,124000,347670040,6480,6480,6480,6480,0
20231219,123900,347670040,6480,6480,6480,6480,30
20231219,123800,347475640,6440,6450,6450,6440,500
20231219,123700,344255020,6480,6480,6480,6480,26
20231219,123600,344086540,6480,6480,6480,6480,1
20231219,123500,344080060,6500,6500,6500,6500,0
20231219,123400,344080060,6500,6500,6500,6500,0
20231219,123300,344080060,6500,6490,6500,6490,205
20231219,123200,342748220,6500,6500,6500,6500,0
20231219,123100,342748220,6500,6500,6500,6500,0
20231219,123000,342748220,6500,6500,6500,6500,0
20231219,122900,342748220,6500,6500,6500,6500,0
20231219,122800,342748220,6500,6500,6500,6500,0
20231219,122700,342748220,6500,6500,6500,6500,0
20231219,122600,342748220,6500,6440,6500,6440,1200
20231219,122500,335005630,6430,6430,6430,6430,0
20231219,122400,335005630,6430,6430,6430,6430,1412
20231219,122300,325926470,6440,6440,6440,6440,221
20231219,122200,324503230,6450,6450,6450,6450,437
20231219,122100,321684580,6460,6460,6460,6460,0
20231219,122000,321684580,6460,6460,6460,6460,0
20231219,121900,321684580,6460,6460,6460,6460,50
20231219,121800,321361580,6460,6460,6460,6460,340
20231219,121700,319165180,6480,6480,6480,6480,0
20231219,121600,319165180,6480,6480,6480,6480,0
20231219,121500,319165180,6480,6480,6480,6480,0
20231219,121400,319165180,6480,6480,6480,6480,0
20231219,121300,319165180,6480,6480,6480,6480,1
20231219,121200,319158700,6480,6480,6480,6480,1
20231219,121100,319152220,6460,6460,6460,6460,0
20231219,121000,319152220,6460,6460,6460,6460,0
20231219,120900,319152220,6460,6460,6460,6460,170
20231219,120800,318054020,6460,6480,6480,6460,241
20231219,120700,316495480,6480,6480,6480,6480,15
20231219,120600,316398280,6480,6480,6480,6480,31
20231219,120500,316197400,6480,6480,6480,6470,360
20231219,120400,313865640,6480,6480,6480,6480,0
20231219,120300,313865640,6480,6480,6480,6480,0
20231219,120200,313865640,6480,6480,6480,6480,116
20231219,120100,313113960,6510,6510,6510,6510,0
20231219,120000,313113960,6510,6510,6510,6510,10
20231219,115900,313048860,6510,6510,6510,6510,0
20231219,115800,313048860,6510,6510,6510,6510,0
20231219,115700,313048860,6510,6510,6510,6510,0
20231219,115600,313048860,6510,6510,6510,6510,0
20231219,115500,313048860,6510,6510,6510,6510,10
20231219,115400,312983760,6510,6510,6510,6510,0
20231219,115300,312983760,6510,6500,6510,6500,100
20231219,115200,312333750,6500,6500,6500,6500,0
20231219,115100,312333750,6500,6500,6500,6500,0
20231219,115000,312333750,6500,6500,6500,6500,0
20231219,114900,312333750,6500,6500,6500,6500,0
20231219,114800,312333750,6500,6500,6500,6500,0
20231219,114700,312333750,6500,6500,6500,6500,0
20231219,114600,312333750,6500,6500,6500,6500,0
20231219,114500,312333750,6500,6480,6500,6480,500
20231219,114400,309091710,6470,6470,6470,6470,2
20231219,114300,309078770,6470,6470,6470,6470,0
20231219,114200,309078770,6470,6470,6470,6470,100
20231219,114100,308431770,6470,6470,6470,6470,0
20231219,114000,308431770,6470,6470,6470,6470,1
20231219,113900,308425300,6480,6490,6490,6480,1284
20231219,113800,300104240,6490,6490,6490,6490,0
20231219,113700,300104240,6490,6500,6500,6490,50
20231219,113600,299779710,6500,6500,6500,6500,0
20231219,113500,299779710,6500,6500,6500,6500,0
20231219,113400,299779710,6500,6500,6500,6500,0
20231219,113300,299779710,6500,6500,6500,6500,21
20231219,113200,299643210,6510,6510,6510,6510,0
20231219,113100,299643210,6510,6510,6510,6510,10
20231219,113000,299578110,6510,6520,6520,6510,7
20231219,112900,299532500,6520,6520,6520,6520,2
20231219,112800,299519460,6500,6500,6500,6500,0
20231219,112700,299519460,6500,6500,6500,6500,1
20231219,112600,299512960,6510,6510,6510,6510,55
20231219,112500,299154910,6520,6520,6520,6520,0
20231219,112400,299154910,6520,6520,6520,6520,0
20231219,112300,299154910,6520,6520,6520,6520,0
20231219,112200,299154910,6520,6520,6520,6520,0
20231219,112100,299154910,6520,6520,6520,6520,10
20231219,112000,299089710,6510,6510,6510,6510,0
20231219,111900,299089710,6510,6510,6510,6510,0
20231219,111800,299089710,6510,6510,6510,6510,0
20231219,111700,299089710,6510,6510,6510,6510,0
20231219,111600,299089710,6510,6520,6520,6510,2
20231219,111500,299076680,6520,6520,6520,6520,0
20231219,111400,299076680,6520,6520,6520,6520,0
20231219,111300,299076680,6520,6520,6520,6520,167
20231219,111200,297987840,6520,6520,6520,6520,0
20231219,111100,297987840,6520,6520,6520,6520,0
20231219,111000,297987840,6520,6520,6520,6520,100
20231219,110900,297335840,6520,6520,6520,6520,1000
20231219,110800,290815840,6520,6520,6520,6520,0
20231219,110700,290815840,6520,6520,6520,6520,12
20231219,110600,290737600,6530,6530,6530,6530,0
20231219,110500,290737600,6530,6530,6530,6530,1
20231219,110400,290731070,6530,6530,6530,6530,0
20231219,110300,290731070,6530,6530,6530,6530,0
20231219,110200,290731070,6530,6530,6530,6530,0
20231219,110100,290731070,6530,6530,6530,6530,403
20231219,110000,288099480,6530,6530,6530,6530,1
20231219,105900,288092950,6520,6520,6520,6520,0
20231219,105800,288092950,6520,6510,6520,6510,2600
20231219,105700,271153940,6510,6510,6510,6510,0
20231219,105600,271153940,6510,6510,6510,6510,1
20231219,105500,271147430,6460,6460,6460,6460,10
20231219,105400,271082830,6460,6510,6510,6460,19
20231219,105300,270959690,6520,6520,6520,6520,0
20231219,105200,270959690,6520,6510,6520,6500,2393
20231219,105100,255369150,6510,6500,6510,6500,1465
20231219,105000,245836690,6510,6510,6510,6510,0
20231219,104900,245836690,6510,6510,6510,6510,0
20231219,104800,245836690,6510,6510,6510,6510,0
20231219,104700,245836690,6510,6500,6510,6500,21
20231219,104600,245700180,6500,6470,6500,6470,4
20231219,104500,245674270,6470,6470,6470,6470,20
20231219,104400,245544870,6520,6490,6520,6490,540
20231219,104300,242031530,6500,6420,6500,6420,1055
20231219,104200,235236050,6420,6420,6420,6420,0
20231219,104100,235236050,6420,6430,6430,6420,1400
20231219,104000,226244210,6430,6430,6430,6430,0
20231219,103900,226244210,6430,6430,6430,6430,701
20231219,103800,221736780,6430,6430,6430,6430,0
20231219,103700,221736780,6430,6430,6430,6430,0
20231219,103600,221736780,6430,6430,6430,6430,0
20231219,103500,221736780,6430,6430,6430,6430,0
20231219,103400,221736780,6430,6430,6430,6430,0
20231219,103300,221736780,6430,6460,6460,6430,202
20231219,103200,220437530,6460,6460,6460,6460,16
20231219,103100,220334170,6460,6460,6460,6460,0
20231219,103000,220334170,6460,6460,6460,6460,40
20231219,102900,220075770,6460,6440,6460,6440,29
20231219,102800,219888900,6440,6440,6440,6440,31
20231219,102700,219689260,6440,6450,6450,6440,42
20231219,102600,219418370,6460,6460,6460,6460,1
20231219,102500,219411910,6480,6480,6480,6480,0
20231219,102400,219411910,6480,6480,6480,6480,0
20231219,102300,219411910,6480,6480,6480,6480,0
20231219,102200,219411910,6480,6480,6480,6480,0
20231219,102100,219411910,6480,6440,6480,6430,519
20231219,102000,216074480,6480,6460,6480,6430,565
20231219,101900,212440650,6470,6470,6470,6470,315
20231219,101800,210402600,6440,6450,6450,6440,2368
20231219,101700,195152670,6440,6450,6450,6440,1157
20231219,101600,187694060,6470,6470,6470,6470,5
20231219,101500,187661710,6450,6450,6450,6450,500
20231219,101400,184436710,6460,6460,6460,6460,0
20231219,101300,184436710,6460,6460,6460,6460,2
20231219,101200,184423790,6450,6450,6450,6450,0
20231219,101100,184423790,6450,6460,6460,6450,135
20231219,101000,183552690,6460,6460,6460,6460,119
20231219,100900,182783950,6470,6470,6470,6470,5
20231219,100800,182751600,6460,6460,6460,6460,120
20231219,100700,181976400,6460,6460,6460,6460,5
20231219,100600,181944100,6460,6470,6470,6460,341
20231219,100500,179741190,6470,6470,6470,6470,20
20231219,100400,179611790,6480,6480,6480,6480,0
20231219,100300,179611790,6480,6480,6480,6470,11
20231219,100200,179540560,6480,6480,6480,6480,10
20231219,100100,179475760,6500,6500,6500,6500,5
20231219,100000,179443260,6500,6500,6500,6500,3
20231219,095900,179423760,6500,6500,6500,6500,0
20231219,095800,179423760,6500,6500,6500,6500,5
20231219,095700,179391260,6460,6460,6460,6460,10
20231219,095600,179326660,6510,6480,6510,6450,1006
20231219,095500,172824130,6480,6480,6480,6480,8
20231219,095400,172772290,6480,6480,6480,6480,24
20231219,095300,172616770,6510,6470,6510,6460,1741
20231219,095200,161330110,6460,6460,6460,6460,0
20231219,095100,161330110,6460,6460,6460,6460,352
20231219,095000,159056190,6460,6470,6470,6460,183
20231219,094900,157873960,6480,6480,6480,6480,0
20231219,094800,157873960,6480,6460,6480,6460,77
20231219,094700,157376440,6450,6450,6450,6450,1
20231219,094600,157369990,6460,6470,6470,6460,29
20231219,094500,157182420,6480,6480,6480,6480,198
20231219,094400,155899380,6480,6480,6490,6480,36
20231219,094300,155666090,6480,6470,6480,6470,150
20231219,094200,154694590,6490,6490,6490,6490,21
20231219,094100,154558300,6470,6470,6470,6470,211
20231219,094000,153193130,6490,6490,6490,6490,1
20231219,093900,153186640,6490,6490,6490,6490,9
20231219,093800,153128230,6490,6470,6490,6470,3
20231219,093700,153108800,6490,6470,6490,6470,1029
20231219,093600,146451110,6470,6470,6470,6470,505
20231219,093500,143183760,6470,6470,6470,6470,0
20231219,093400,143183760,6470,6470,6470,6470,5
20231219,093300,143151410,6420,6460,6460,6420,300
20231219,093200,141223180,6470,6460,6470,6430,48
20231219,093100,140914170,6470,6470,6470,6470,1
20231219,093000,140907700,6440,6440,6440,6440,64
20231219,092900,140495540,6440,6440,6440,6430,1509
20231219,092800,130788230,6470,6470,6470,6470,0
20231219,092700,130788230,6470,6470,6470,6470,56
20231219,092600,130425910,6470,6470,6470,6420,815
20231219,092500,125189490,6470,6460,6470,6460,23
20231219,092400,125040840,6460,6450,6460,6450,1002
20231219,092300,118577890,6450,6450,6460,6450,11
20231219,092200,118506890,6440,6420,6440,6410,2489
20231219,092100,102507330,6420,6430,6430,6420,208
20231219,092000,101169900,6430,6440,6440,6430,19
20231219,091900,101047690,6440,6410,6440,6410,32
20231219,091800,100842150,6410,6410,6410,6380,1608
20231219,091700,90539160,6410,6410,6410,6370,522
20231219,091600,87213680,6410,6390,6410,6380,490
20231219,091500,84086300,6410,6410,6410,6410,6
20231219,091400,84047840,6410,6410,6410,6390,111
20231219,091300,83336660,6410,6420,6440,6410,99
20231219,091200,82701140,6410,6380,6410,6380,63
20231219,091100,82298240,6370,6390,6390,6370,1131
20231219,091000,75087640,6380,6370,6380,6370,1425
20231219,090900,66001640,6360,6370,6370,6350,1049
20231219,090800,59330800,6370,6370,6390,6360,216
20231219,090700,57955110,6370,6410,6410,6370,4867
20231219,090600,26876480,6420,6450,6450,6410,1007
20231219,090500,20398150,6460,6480,6480,6450,659
20231219,090400,16136050,6490,6500,6510,6490,1182
20231219,090300,8455020,6500,6530,6530,6500,734
20231219,090200,3675470,6540,6550,6550,6540,315
20231219,090100,1612300,6560,6560,6560,6560,0
20231219,090000,1612300,6560,6550,6560,6550,246