stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203700,4455866810,6990,6990,6990,6990,5313
20231204,203600,4455866810,6990,6990,6990,6990,0
20231204,203500,4455866810,6990,6990,6990,6990,0
20231204,203400,4455866810,6990,6990,6990,6990,0
20231204,203300,4455866810,6990,6990,6990,6990,0
20231204,203200,4455866810,6990,6990,6990,6990,0
20231204,203100,4455866810,6990,6990,6990,6990,0
20231204,203000,4455866810,6990,6990,6990,6990,0
20231204,202900,4455866810,6990,6990,6990,6990,0
20231204,202800,4455866810,6990,6990,6990,6990,0
20231204,202700,4455866810,6990,6990,6990,6990,0
20231204,202600,4455866810,6990,6990,6990,6990,0
20231204,202500,4455866810,6990,6990,6990,6990,0
20231204,202400,4455866810,6990,6990,6990,6990,0
20231204,202300,4455866810,6990,6990,6990,6990,0
20231204,202200,4455866810,6990,6990,6990,6990,0
20231204,202100,4455866810,6990,6990,6990,6990,0
20231204,202000,4455866810,6990,6990,6990,6990,0
20231204,201900,4455866810,6990,6990,6990,6990,0
20231204,201800,4455866810,6990,6990,6990,6990,0
20231204,201700,4455866810,6990,6990,6990,6990,0
20231204,201600,4455866810,6990,6990,6990,6990,0
20231204,201500,4455866810,6990,6990,6990,6990,0
20231204,201400,4455866810,6990,6990,6990,6990,0
20231204,201300,4455866810,6990,6990,6990,6990,0
20231204,201200,4455866810,6990,6990,6990,6990,0
20231204,201100,4455866810,6990,6990,6990,6990,0
20231204,201000,4455866810,6990,6990,6990,6990,0
20231204,200900,4455866810,6990,6990,6990,6990,0
20231204,200800,4455866810,6990,6990,6990,6990,0
20231204,200700,4455866810,6990,6990,6990,6990,5313
20231204,200600,4455866810,6990,6990,6990,6990,0
20231204,200500,4455866810,6990,6990,6990,6990,0
20231204,200400,4455866810,6990,6990,6990,6990,0
20231204,200300,4455866810,6990,6990,6990,6990,0
20231204,200200,4455866810,6990,6990,6990,6990,0
20231204,200100,4455866810,6990,6990,6990,6990,0
20231204,200000,4455866810,6990,6990,6990,6990,0
20231204,195900,4455866810,6990,6990,6990,6990,0
20231204,195800,4455866810,6990,6990,6990,6990,0
20231204,195700,4455866810,6990,6990,6990,6990,0
20231204,195600,4455866810,6990,6990,6990,6990,0
20231204,195500,4455866810,6990,6990,6990,6990,0
20231204,195400,4455866810,6990,6990,6990,6990,0
20231204,195300,4455866810,6990,6990,6990,6990,0
20231204,195200,4455866810,6990,6990,6990,6990,0
20231204,195100,4455866810,6990,6990,6990,6990,0
20231204,195000,4455866810,6990,6990,6990,6990,0
20231204,194900,4455866810,6990,6990,6990,6990,0
20231204,194800,4455866810,6990,6990,6990,6990,0
20231204,194700,4455866810,6990,6990,6990,6990,0
20231204,194600,4455866810,6990,6990,6990,6990,0
20231204,194500,4455866810,6990,6990,6990,6990,0
20231204,194400,4455866810,6990,6990,6990,6990,0
20231204,194300,4455866810,6990,6990,6990,6990,0
20231204,194200,4455866810,6990,6990,6990,6990,0
20231204,194100,4455866810,6990,6990,6990,6990,0
20231204,194000,4455866810,6990,6990,6990,6990,0
20231204,193900,4455866810,6990,6990,6990,6990,0
20231204,193800,4455866810,6990,6990,6990,6990,0
20231204,193700,4455866810,6990,6990,6990,6990,5313
20231204,193600,4455866810,6990,6990,6990,6990,0
20231204,193500,4455866810,6990,6990,6990,6990,0
20231204,193400,4455866810,6990,6990,6990,6990,0
20231204,193300,4455866810,6990,6990,6990,6990,0
20231204,193200,4455866810,6990,6990,6990,6990,0
20231204,193100,4455866810,6990,6990,6990,6990,0
20231204,193000,4455866810,6990,6990,6990,6990,0
20231204,192900,4455866810,6990,6990,6990,6990,0
20231204,192800,4455866810,6990,6990,6990,6990,0
20231204,192700,4455866810,6990,6990,6990,6990,0
20231204,192600,4455866810,6990,6990,6990,6990,0
20231204,192500,4455866810,6990,6990,6990,6990,0
20231204,192400,4455866810,6990,6990,6990,6990,0
20231204,192300,4455866810,6990,6990,6990,6990,0
20231204,192200,4455866810,6990,6990,6990,6990,0
20231204,192100,4455866810,6990,6990,6990,6990,0
20231204,192000,4455866810,6990,6990,6990,6990,0
20231204,191900,4455866810,6990,6990,6990,6990,0
20231204,191800,4455866810,6990,6990,6990,6990,0
20231204,191700,4455866810,6990,6990,6990,6990,0
20231204,191600,4455866810,6990,6990,6990,6990,0
20231204,191500,4455866810,6990,6990,6990,6990,0
20231204,191400,4455866810,6990,6990,6990,6990,0
20231204,191300,4455866810,6990,6990,6990,6990,0
20231204,191200,4455866810,6990,6990,6990,6990,0
20231204,191100,4455866810,6990,6990,6990,6990,0
20231204,191000,4455866810,6990,6990,6990,6990,0
20231204,190900,4455866810,6990,6990,6990,6990,0
20231204,190800,4455866810,6990,6990,6990,6990,0
20231204,190700,4455866810,6990,6990,6990,6990,5313
20231204,190600,4455866810,6990,6990,6990,6990,0
20231204,190500,4455866810,6990,6990,6990,6990,0
20231204,190400,4455866810,6990,6990,6990,6990,0
20231204,190300,4455866810,6990,6990,6990,6990,0
20231204,190200,4455866810,6990,6990,6990,6990,0
20231204,190100,4455866810,6990,6990,6990,6990,0
20231204,190000,4455866810,6990,6990,6990,6990,0
20231204,185900,4455866810,6990,6990,6990,6990,0
20231204,185800,4455866810,6990,6990,6990,6990,0
20231204,185700,4455866810,6990,6990,6990,6990,0
20231204,185600,4455866810,6990,6990,6990,6990,0
20231204,185500,4455866810,6990,6990,6990,6990,0
20231204,185400,4455866810,6990,6990,6990,6990,0
20231204,185300,4455866810,6990,6990,6990,6990,0
20231204,185200,4455866810,6990,6990,6990,6990,0
20231204,185100,4455866810,6990,6990,6990,6990,0
20231204,185000,4455866810,6990,6990,6990,6990,0
20231204,184900,4455866810,6990,6990,6990,6990,0
20231204,184800,4455866810,6990,6990,6990,6990,0
20231204,184700,4455866810,6990,6990,6990,6990,0
20231204,184600,4455866810,6990,6990,6990,6990,0
20231204,184500,4455866810,6990,6990,6990,6990,0
20231204,184400,4455866810,6990,6990,6990,6990,0
20231204,184300,4455866810,6990,6990,6990,6990,0
20231204,184200,4455866810,6990,6990,6990,6990,0
20231204,184100,4455866810,6990,6990,6990,6990,0
20231204,184000,4455866810,6990,6990,6990,6990,0
20231204,183900,4455866810,6990,6990,6990,6990,0
20231204,183800,4455866810,6990,6990,6990,6990,0
20231204,183700,4455866810,6990,6990,6990,6990,5313
20231204,183600,4455866810,6990,6990,6990,6990,0
20231204,183500,4455866810,6990,6990,6990,6990,0
20231204,183400,4455866810,6990,6990,6990,6990,0
20231204,183300,4455866810,6990,6990,6990,6990,0
20231204,183200,4455866810,6990,6990,6990,6990,0
20231204,183100,4455866810,6990,6990,6990,6990,0
20231204,183000,4455866810,6990,6990,6990,6990,0
20231204,182900,4455866810,6990,6990,6990,6990,0
20231204,182800,4455866810,6990,6990,6990,6990,0
20231204,182700,4455866810,6990,6990,6990,6990,0
20231204,182600,4455866810,6990,6990,6990,6990,0
20231204,182500,4455866810,6990,6990,6990,6990,0
20231204,182400,4455866810,6990,6990,6990,6990,0
20231204,182300,4455866810,6990,6990,6990,6990,0
20231204,182200,4455866810,6990,6990,6990,6990,0
20231204,182100,4455866810,6990,6990,6990,6990,0
20231204,182000,4455866810,6990,6990,6990,6990,0
20231204,181900,4455866810,6990,6990,6990,6990,0
20231204,181800,4455866810,6990,6990,6990,6990,0
20231204,181700,4455866810,6990,6990,6990,6990,0
20231204,181600,4455866810,6990,6990,6990,6990,0
20231204,181500,4455866810,6990,6990,6990,6990,0
20231204,181400,4455866810,6990,6990,6990,6990,0
20231204,181300,4455866810,6990,6990,6990,6990,0
20231204,181200,4455866810,6990,6990,6990,6990,0
20231204,181100,4455866810,6990,6990,6990,6990,0
20231204,181000,4455866810,6990,6990,6990,6990,0
20231204,180900,4455866810,6990,6990,6990,6990,0
20231204,180800,4455866810,6990,6990,6990,6990,0
20231204,180700,4455866810,6990,6990,6990,6990,5313
20231204,180600,4455866810,6990,6990,6990,6990,0
20231204,180500,4455866810,6990,6990,6990,6990,0
20231204,180400,4455866810,6990,6990,6990,6990,0
20231204,180300,4455866810,6990,6990,6990,6990,0
20231204,180200,4455866810,6990,6990,6990,6990,0
20231204,180100,4455866810,6990,6990,6990,6990,0
20231204,180000,4455866810,6990,6990,6990,6990,0
20231204,175900,4455866810,6990,6990,6990,6990,0
20231204,175800,4455866810,6990,6990,6990,6990,0
20231204,175700,4455866810,6990,6990,6990,6990,0
20231204,175600,4455866810,6990,6990,6990,6990,0
20231204,175500,4455866810,6990,6990,6990,6990,0
20231204,175400,4455866810,6990,6990,6990,6990,0
20231204,175300,4455866810,6990,6990,6990,6990,0
20231204,175200,4455866810,6990,6990,6990,6990,0
20231204,175100,4455866810,6990,6990,6990,6990,0
20231204,175000,4455866810,6990,6990,6990,6990,0
20231204,174900,4455866810,6990,6990,6990,6990,0
20231204,174800,4455866810,6990,6990,6990,6990,0
20231204,174700,4455866810,6990,6990,6990,6990,0
20231204,174600,4455866810,6990,6990,6990,6990,0
20231204,174500,4455866810,6990,6990,6990,6990,0
20231204,174400,4455866810,6990,6990,6990,6990,0
20231204,174300,4455866810,6990,6990,6990,6990,0
20231204,174200,4455866810,6990,6990,6990,6990,0
20231204,174100,4455866810,6990,6990,6990,6990,0
20231204,174000,4455866810,6990,6990,6990,6990,0
20231204,173900,4455866810,6990,6990,6990,6990,0
20231204,173800,4455866810,6990,6990,6990,6990,0
20231204,173700,4455866810,6990,6990,6990,6990,5313
20231204,173600,4455866810,6990,6990,6990,6990,0
20231204,173500,4455866810,6990,6990,6990,6990,0
20231204,173400,4455866810,6990,6990,6990,6990,0
20231204,173300,4455866810,6990,6990,6990,6990,0
20231204,173200,4455866810,6990,6990,6990,6990,0
20231204,173100,4455866810,6990,6990,6990,6990,0
20231204,173000,4455866810,6990,6990,6990,6990,0
20231204,172900,4455866810,6990,6990,6990,6990,0
20231204,172800,4455866810,6990,6990,6990,6990,0
20231204,172700,4455866810,6990,6990,6990,6990,0
20231204,172600,4455866810,6990,6990,6990,6990,0
20231204,172500,4455866810,6990,6990,6990,6990,0
20231204,172400,4455866810,6990,6990,6990,6990,0
20231204,172300,4455866810,6990,6990,6990,6990,0
20231204,172200,4455866810,6990,6990,6990,6990,0
20231204,172100,4455866810,6990,6990,6990,6990,0
20231204,172000,4455866810,6990,6990,6990,6990,0
20231204,171900,4455866810,6990,6990,6990,6990,0
20231204,171800,4455866810,6990,6990,6990,6990,0
20231204,171700,4455866810,6990,6990,6990,6990,0
20231204,171600,4455866810,6990,6990,6990,6990,0
20231204,171500,4455866810,6990,6990,6990,6990,0
20231204,171400,4455866810,6990,6990,6990,6990,0
20231204,171300,4455866810,6990,6990,6990,6990,0
20231204,171200,4455866810,6990,6990,6990,6990,0
20231204,171100,4455866810,6990,6990,6990,6990,0
20231204,171000,4455866810,6990,6990,6990,6990,0
20231204,170900,4455866810,6990,6990,6990,6990,0
20231204,170800,4455866810,6990,6990,6990,6990,0
20231204,170700,4455866810,6990,6990,6990,6990,5313
20231204,170600,4455866810,6990,6990,6990,6990,0
20231204,170500,4455866810,6990,6990,6990,6990,0
20231204,170400,4455866810,6990,6990,6990,6990,0
20231204,170300,4455866810,6990,6990,6990,6990,0
20231204,170200,4455866810,6990,6990,6990,6990,0
20231204,170100,4455866810,6990,6990,6990,6990,0
20231204,170000,4455866810,6990,6990,6990,6990,0
20231204,165900,4455866810,6990,6990,6990,6990,0
20231204,165800,4455866810,6990,6990,6990,6990,0
20231204,165700,4455866810,6990,6990,6990,6990,0
20231204,165600,4455866810,6990,6990,6990,6990,0
20231204,165500,4455866810,6990,6990,6990,6990,0
20231204,165400,4455866810,6990,6990,6990,6990,0
20231204,165300,4455866810,6990,6990,6990,6990,0
20231204,165200,4455866810,6990,6990,6990,6990,0
20231204,165100,4455866810,6990,6990,6990,6990,0
20231204,165000,4455866810,6990,6990,6990,6990,0
20231204,164900,4455866810,6990,6990,6990,6990,0
20231204,164800,4455866810,6990,6990,6990,6990,0
20231204,164700,4455866810,6990,6990,6990,6990,0
20231204,164600,4455866810,6990,6990,6990,6990,0
20231204,164500,4455866810,6990,6990,6990,6990,0
20231204,164400,4455866810,6990,6990,6990,6990,0
20231204,164300,4455866810,6990,6990,6990,6990,0
20231204,164200,4455866810,6990,6990,6990,6990,0
20231204,164100,4455866810,6990,6990,6990,6990,0
20231204,164000,4455866810,6990,6990,6990,6990,0
20231204,163900,4455866810,6990,6990,6990,6990,0
20231204,163800,4455866810,6990,6990,6990,6990,0
20231204,163700,4455866810,6990,6990,6990,6990,5313
20231204,163600,4455866810,6990,6990,6990,6990,0
20231204,163500,4455866810,6990,6990,6990,6990,0
20231204,163400,4455866810,6990,6990,6990,6990,0
20231204,163300,4455866810,6990,6990,6990,6990,0
20231204,163200,4455866810,6990,6990,6990,6990,0
20231204,163100,4455866810,6990,6990,6990,6990,0
20231204,163000,4455866810,6990,6990,6990,6990,0
20231204,162900,4455866810,6990,6990,6990,6990,0
20231204,162800,4455866810,6990,6990,6990,6990,0
20231204,162700,4455866810,6990,6990,6990,6990,0
20231204,162600,4455866810,6990,6990,6990,6990,0
20231204,162500,4455866810,6990,6990,6990,6990,0
20231204,162400,4455866810,6990,6990,6990,6990,0
20231204,162300,4455866810,6990,6990,6990,6990,0
20231204,162200,4455866810,6990,6990,6990,6990,0
20231204,162100,4455866810,6990,6990,6990,6990,0
20231204,162000,4455866810,6990,6990,6990,6990,0
20231204,161900,4455866810,6990,6990,6990,6990,0
20231204,161800,4455866810,6990,6990,6990,6990,0
20231204,161700,4455866810,6990,6990,6990,6990,0
20231204,161600,4455866810,6990,6990,6990,6990,0
20231204,161500,4455866810,6990,6990,6990,6990,0
20231204,161400,4455866810,6990,6990,6990,6990,0
20231204,161300,4455866810,6990,6990,6990,6990,0
20231204,161200,4455866810,6990,6990,6990,6990,0
20231204,161100,4455866810,6990,6990,6990,6990,0
20231204,161000,4455866810,6990,6990,6990,6990,0
20231204,160900,4455866810,6990,6990,6990,6990,0
20231204,160800,4455866810,6990,6990,6990,6990,0
20231204,160700,4455866810,6990,6990,6990,6990,5313
20231204,160600,4455866810,6990,6990,6990,6990,0
20231204,160500,4455866810,6990,6990,6990,6990,0
20231204,160400,4455866810,6990,6990,6990,6990,0
20231204,160300,4455866810,6990,6990,6990,6990,0
20231204,160200,4455866810,6990,6990,6990,6990,0
20231204,160100,4455866810,6990,6990,6990,6990,0
20231204,160000,4455866810,6990,6990,6990,6990,0
20231204,155900,4455866810,6990,6990,6990,6990,0
20231204,155800,4455866810,6990,6990,6990,6990,0
20231204,155700,4455866810,6990,6990,6990,6990,0
20231204,155600,4455866810,6990,6990,6990,6990,0
20231204,155500,4455866810,6990,6990,6990,6990,0
20231204,155400,4455866810,6990,6990,6990,6990,0
20231204,155300,4455866810,6990,6990,6990,6990,0
20231204,155200,4455866810,6990,6990,6990,6990,0
20231204,155100,4455866810,6990,6990,6990,6990,0
20231204,155000,4455866810,6990,6990,6990,6990,0
20231204,154900,4455866810,6990,6990,6990,6990,0
20231204,154800,4455866810,6990,6990,6990,6990,0
20231204,154700,4455866810,6990,6990,6990,6990,0
20231204,154600,4455866810,6990,6990,6990,6990,0
20231204,154500,4455866810,6990,6990,6990,6990,0
20231204,154400,4455866810,6990,6990,6990,6990,0
20231204,154300,4455866810,6990,6990,6990,6990,0
20231204,154200,4455866810,6990,6990,6990,6990,0
20231204,154100,4455866810,6990,6990,6990,6990,0
20231204,154000,4455866810,6990,6990,6990,6990,0
20231204,153900,4455866810,6990,6990,6990,6990,0
20231204,153800,4455866810,6990,6990,6990,6990,0
20231204,153700,4455866810,6990,6990,6990,6990,5313
20231204,153600,4455866810,6990,6990,6990,6990,0
20231204,153500,4455866810,6990,6990,6990,6990,0
20231204,153400,4455866810,6990,6990,6990,6990,0
20231204,153300,4455866810,6990,6990,6990,6990,0
20231204,153200,4455866810,6990,6990,6990,6990,0
20231204,153100,4455866810,6990,6990,6990,6990,0
20231204,153000,4455866810,6990,6990,6990,6990,5313
20231204,152900,4418728940,6980,6980,6980,6980,0
20231204,152800,4418728940,6980,6980,6980,6980,0
20231204,152700,4418728940,6980,6980,6980,6980,0
20231204,152600,4418728940,6980,6980,6980,6980,0
20231204,152500,4418728940,6980,6980,6980,6980,0
20231204,152400,4418728940,6980,6980,6980,6980,0
20231204,152300,4418728940,6980,6980,6980,6980,0
20231204,152200,4418728940,6980,6980,6980,6980,0
20231204,152100,4418728940,6980,6980,6980,6980,0
20231204,152000,4418728940,6980,6980,6980,6980,0
20231204,151900,4418728940,6980,6920,6980,6900,3323
20231204,151800,4395597730,6970,6960,6970,6960,600
20231204,151700,4391421720,6960,6960,6960,6950,2201
20231204,151600,4376103260,6900,6920,6920,6900,1344
20231204,151500,4366823690,6920,6920,6920,6920,0
20231204,151400,4366823690,6920,6920,6920,6920,23
20231204,151300,4366664530,6920,6920,6920,6920,160
20231204,151200,4365557330,6920,6940,6940,6920,87
20231204,151100,4364954290,6940,6920,6940,6920,147
20231204,151000,4363936550,6930,6930,6930,6930,182
20231204,150900,4362675290,6940,6940,6940,6930,540
20231204,150800,4358930190,6950,6920,6970,6920,555
20231204,150700,4355069550,6880,6920,6920,6880,7150
20231204,150600,4305797250,6920,6920,6920,6920,11
20231204,150500,4305721130,6900,6970,6970,6900,4747
20231204,150400,4272921740,6960,6960,6970,6960,198
20231204,150300,4271543650,6990,6990,6990,6990,0
20231204,150200,4271543650,6990,6990,6990,6930,801
20231204,150100,4265978110,6980,6940,6990,6940,330
20231204,150000,4263681130,6940,6920,6970,6920,71
20231204,145900,4263188770,7000,6940,7000,6940,1301
20231204,145800,4254115700,6940,6940,6940,6940,2
20231204,145700,4254101820,6940,6940,6940,6940,190
20231204,145600,4252783220,6940,6900,6940,6900,29
20231204,145500,4252583080,6940,6940,6940,6940,451
20231204,145400,4249453140,6940,6900,6940,6890,4223
20231204,145300,4220347250,7000,6890,7000,6890,1354
20231204,145200,4210943840,6890,6890,6890,6890,110
20231204,145100,4210185940,6860,6860,6860,6860,621
20231204,145000,4205925880,6860,6910,6910,6860,225
20231204,144900,4204376900,6910,6910,6920,6910,66
20231204,144800,4203920620,6920,6920,6920,6920,213
20231204,144700,4202446660,6920,6920,6920,6920,1
20231204,144600,4202439740,6920,6920,6920,6920,1
20231204,144500,4202432820,6930,6850,6930,6830,1601
20231204,144400,4191466590,6860,6880,6880,6860,651
20231204,144300,4186995910,6880,6890,6890,6880,353
20231204,144200,4184564270,7010,6880,7020,6870,161
20231204,144100,4183454040,6880,6870,6880,6870,700
20231204,144000,4178644440,6830,6810,6830,6810,769
20231204,143900,4173401680,6810,6810,6810,6810,5
20231204,143800,4173367630,6810,6810,6810,6810,196
20231204,143700,4172032870,6810,6810,6810,6810,661
20231204,143600,4167531460,6820,6790,6820,6790,436
20231204,143500,4164560570,6800,6800,6800,6800,0
20231204,143400,4164560570,6800,6800,6800,6770,743
20231204,143300,4159515370,6770,6770,6770,6760,385
20231204,143200,4156909430,6760,6770,6770,6760,1001
20231204,143100,4150140670,6770,6770,6810,6760,5724
20231204,143000,4111402220,6780,6770,6780,6750,4703
20231204,142900,4079610910,6780,6800,6800,6780,2945
20231204,142800,4059639810,6790,6830,6830,6790,8838
20231204,142700,3999414650,6800,6800,6800,6800,2194
20231204,142600,3984495450,6800,6810,6810,6800,5249
20231204,142500,3948791880,6810,6820,6820,6810,146
20231204,142400,3947796270,6810,6840,6840,6810,2500
20231204,142300,3930729570,6880,6880,6880,6880,0
20231204,142200,3930729570,6880,6880,6880,6880,15
20231204,142100,3930626370,6880,6880,6880,6880,0
20231204,142000,3930626370,6880,6880,6880,6880,0
20231204,141900,3930626370,6880,6870,6880,6870,211
20231204,141800,3929175220,6820,6830,6870,6820,615
20231204,141700,3924968160,6820,6800,6820,6800,413
20231204,141600,3922154880,6820,6820,6820,6820,501
20231204,141500,3918738060,6820,6820,6820,6820,0
20231204,141400,3918738060,6820,6820,6820,6820,59
20231204,141300,3918335680,6800,6800,6800,6800,1089
20231204,141200,3910930480,6800,6810,6810,6800,2715
20231204,141100,3892464370,6810,6820,6820,6810,407
20231204,141000,3889688780,6830,6830,6830,6830,238
20231204,140900,3888063240,6840,6870,6870,6840,458
20231204,140800,3884927100,6870,6870,6870,6870,431
20231204,140700,3881966130,6880,6880,6880,6880,0
20231204,140600,3881966130,6880,6880,6880,6880,0
20231204,140500,3881966130,6880,6850,6880,6850,646
20231204,140400,3877539200,6850,6850,6850,6850,136
20231204,140300,3876607600,6850,6850,6850,6850,86
20231204,140200,3876018500,6880,6880,6880,6880,1
20231204,140100,3876011620,6880,6880,6880,6880,0
20231204,140000,3876011620,6880,6880,6880,6880,19
20231204,135900,3875880900,6890,6870,6890,6870,40
20231204,135800,3875605500,6870,6840,6880,6800,10116
20231204,135700,3806279220,6850,6850,6850,6850,251
20231204,135600,3804559870,6850,6860,6860,6850,1119
20231204,135500,3796889220,6870,6870,6870,6870,237
20231204,135400,3795261030,6870,6840,6870,6840,1254
20231204,135300,3786662660,6830,6830,6830,6820,337
20231204,135200,3784360960,6830,6830,6830,6830,113
20231204,135100,3783589170,6840,6840,6840,6840,11
20231204,135000,3783513930,6840,6860,6860,6840,612
20231204,134900,3779326370,6870,6870,6870,6830,1235
20231204,134800,3770891200,6870,6870,6870,6870,500
20231204,134700,3767456200,6870,6870,6870,6830,593
20231204,134600,3763396810,6850,6850,6850,6850,252
20231204,134500,3761670610,6870,6870,6870,6870,0
20231204,134400,3761670610,6870,6870,6870,6870,850
20231204,134300,3755831110,6830,6870,6870,6830,223
20231204,134200,3754304020,6830,6830,6830,6830,275
20231204,134100,3752425770,6880,6840,6880,6840,645
20231204,134000,3748001930,6840,6850,6890,6840,1539
20231204,133900,3737462380,6900,6900,6900,6900,0
20231204,133800,3737462380,6900,6870,6900,6860,768
20231204,133700,3732186860,6900,6900,6900,6900,0
20231204,133600,3732186860,6900,6900,6900,6900,1
20231204,133500,3732179960,6910,6910,6910,6910,5
20231204,133400,3732145410,6910,6910,6910,6910,1
20231204,133300,3732138500,6860,6870,6920,6860,530
20231204,133200,3728495550,6930,6870,6930,6870,355
20231204,133100,3726050890,6930,6880,6930,6870,270
20231204,133000,3724185560,6930,6930,6930,6930,0
20231204,132900,3724185560,6930,6900,6930,6900,400
20231204,132800,3721424570,6900,6900,6900,6900,210
20231204,132700,3719975570,6900,6900,6900,6900,300
20231204,132600,3717905570,6900,6900,6900,6900,32
20231204,132500,3717684770,6900,6900,6900,6900,0
20231204,132400,3717684770,6900,6900,6900,6900,20
20231204,132300,3717546770,6910,6910,6910,6910,5
20231204,132200,3717512220,6940,6940,6940,6940,5
20231204,132100,3717477520,6940,6920,6940,6880,46
20231204,132000,3717160940,6840,6970,6970,6840,4116
20231204,131900,3688825730,6960,6930,6960,6930,433
20231204,131800,3685821190,6930,6930,6930,6930,131
20231204,131700,3684913360,6940,6940,6940,6940,0
20231204,131600,3684913360,6940,6930,6940,6900,4894
20231204,131500,3651117020,6940,6940,6940,6940,1000
20231204,131400,3644177020,6940,6940,6940,6940,22
20231204,131300,3644024340,6940,6900,6940,6900,4
20231204,131200,3643996700,6940,6900,6940,6880,553
20231204,131100,3640181300,6950,6950,6950,6930,1674
20231204,131000,3628564800,6980,7010,7010,6960,563
20231204,130900,3624644750,7000,7010,7010,7000,1439
20231204,130800,3614571720,7000,6930,7010,6920,2336
20231204,130700,3598296300,6930,6930,6950,6930,218
20231204,130600,3596785280,6930,6920,6930,6910,109
20231204,130500,3596031280,6930,6910,6930,6910,214
20231204,130400,3594550000,6920,6890,6920,6890,949
20231204,130300,3587991750,6890,6890,6890,6890,0
20231204,130200,3587991750,6890,6900,6900,6890,65
20231204,130100,3587543400,6890,6890,6890,6850,2017
20231204,130000,3573686790,6890,6890,6890,6890,1
20231204,125900,3573679900,6840,6830,6840,6830,1225
20231204,125800,3565305480,6840,6830,6840,6830,2
20231204,125700,3565291810,6840,6840,6840,6820,84
20231204,125600,3564718890,6800,6850,6850,6800,1716
20231204,125500,3553040280,6890,6880,6890,6880,298
20231204,125400,3550989270,6890,6890,6890,6890,0
20231204,125300,3550989270,6890,6810,6890,6810,3500
20231204,125200,3527121450,6830,6830,6830,6830,1
20231204,125100,3527114620,6810,6830,6830,6810,960
20231204,125000,3520575540,6830,6830,6830,6810,309
20231204,124900,3518471030,6830,6830,6830,6830,21
20231204,124800,3518327600,6820,6820,6820,6820,2
20231204,124700,3518313960,6820,6830,6830,6820,11
20231204,124600,3518238930,6790,6820,6830,6790,504
20231204,124500,3514811130,6830,6780,6830,6780,6676
20231204,124400,3469291270,6780,6810,6830,6780,3826
20231204,124300,3443278630,6830,6830,6830,6800,206
20231204,124200,3441877740,6830,6840,6840,6800,9067
20231204,124100,3380061190,6840,6840,6840,6840,0
20231204,124000,3380061190,6840,6850,6850,6840,106
20231204,123900,3379335150,6850,6880,6880,6850,394
20231204,123800,3376624730,6880,6880,6880,6880,0
20231204,123700,3376624730,6880,6880,6880,6850,467
20231204,123600,3373425420,6860,6860,6890,6860,197
20231204,123500,3372073940,6900,6900,6900,6900,0
20231204,123400,3372073940,6900,6860,6900,6850,224
20231204,123300,3370537390,6860,6860,6900,6860,307
20231204,123200,3368431330,6860,6870,6900,6860,614
20231204,123100,3364213250,6910,6910,6910,6910,0
20231204,123000,3364213250,6910,6920,6920,6860,2191
20231204,122900,3349118600,6930,6920,6930,6920,283
20231204,122800,3347160230,6930,6930,6930,6930,230
20231204,122700,3345566330,6920,6920,6920,6920,0
20231204,122600,3345566330,6920,6920,6920,6920,203
20231204,122500,3344161570,6930,6930,6930,6930,126
20231204,122400,3343288390,6970,6970,6970,6970,0
20231204,122300,3343288390,6970,6970,6970,6970,0
20231204,122200,3343288390,6970,6940,6970,6940,212
20231204,122100,3341817080,6970,6970,6970,6970,2
20231204,122000,3341803140,6940,6940,6940,6940,1
20231204,121900,3341796200,6970,6970,6970,6970,0
20231204,121800,3341796200,6970,6970,6970,6970,0
20231204,121700,3341796200,6970,6970,6970,6970,2
20231204,121600,3341782260,6970,6930,6970,6930,2
20231204,121500,3341768360,6970,6970,6970,6970,0
20231204,121400,3341768360,6970,6960,6970,6930,339
20231204,121300,3339409170,6960,6960,6960,6960,4
20231204,121200,3339381330,6960,6960,6960,6960,250
20231204,121100,3337641330,7000,7000,7000,7000,9710
20231204,121000,3269671330,7000,6860,7020,6860,5208
20231204,120900,3233574360,6860,6860,6860,6860,185
20231204,120800,3232305260,6890,6890,6890,6890,200
20231204,120700,3230927260,6890,6880,6890,6860,402
20231204,120600,3228161820,6890,6880,6890,6850,1582
20231204,120500,3217306450,6890,6870,6890,6850,672
20231204,120400,3212692170,6900,6900,6900,6900,1
20231204,120300,3212685270,6890,6870,6900,6870,210
20231204,120200,3211240970,6870,6890,6900,6870,3367
20231204,120100,3188068660,6900,6900,6900,6900,2
20231204,120000,3188054860,6900,6890,6900,6890,109
20231204,115900,3187302850,6900,6900,6900,6880,52
20231204,115800,3186945040,6900,6900,6900,6900,2
20231204,115700,3186931240,6900,6900,6900,6900,201
20231204,115600,3185544340,6870,6870,6870,6870,165
20231204,115500,3184410790,6870,6870,6870,6870,0
20231204,115400,3184410790,6870,6860,6870,6860,75
20231204,115300,3183896240,6870,6880,6880,6870,1278
20231204,115200,3175113520,6910,6910,6910,6910,0
20231204,115100,3175113520,6910,6870,6910,6870,599
20231204,115000,3170975270,6870,6870,6870,6870,697
20231204,114900,3166186880,6910,6870,6910,6870,3006
20231204,114800,3145447270,6900,6900,6900,6900,0
20231204,114700,3145447270,6900,6880,6900,6870,283
20231204,114600,3143499640,6900,6870,6900,6840,1425
20231204,114500,3133721290,6870,6910,6910,6840,3612
20231204,114400,3108944300,6910,6910,6910,6910,13
20231204,114300,3108854470,6910,6910,6910,6900,19
20231204,114200,3108723260,6910,6900,6910,6870,232
20231204,114100,3107121190,6880,6890,6890,6880,4186
20231204,114000,3078315290,6900,6900,6900,6900,2
20231204,113900,3078301490,6900,6900,6910,6900,401
20231204,113800,3075533630,6900,6920,6930,6900,1766
20231204,113700,3063334030,6920,6950,6950,6920,4211
20231204,113600,3034090260,6960,6960,6960,6960,30
20231204,113500,3033881460,6970,6970,6990,6970,470
20231204,113400,3030605520,6970,6970,6970,6970,51
20231204,113300,3030250050,6990,6990,6990,6980,271
20231204,113200,3028356670,7010,6990,7010,6990,905
20231204,113100,3022029090,6990,6990,6990,6990,1
20231204,113000,3022022100,6990,6990,6990,6990,4
20231204,112900,3021994140,6990,7010,7010,6990,5
20231204,112800,3021959170,6990,7050,7050,6990,1893
20231204,112700,3008719920,7050,7050,7050,7050,0
20231204,112600,3008719920,7050,7050,7050,7050,0
20231204,112500,3008719920,7050,7050,7050,7020,177
20231204,112400,3007473380,7050,7030,7050,7020,360
20231204,112300,3004942470,7030,7020,7030,7010,64
20231204,112200,3004493210,7020,7030,7030,7010,14
20231204,112100,3004394970,7010,7040,7040,7010,2185
20231204,112000,2989052830,7060,7060,7060,7060,71
20231204,111900,2988551570,7070,7070,7070,7070,1
20231204,111800,2988544500,7080,7080,7080,7080,6
20231204,111700,2988502020,7100,6960,7120,6960,8521
20231204,111600,2928560200,6960,6960,6960,6960,165
20231204,111500,2927411800,6960,6940,6960,6940,1115
20231204,111400,2919673600,6940,6920,6940,6920,109
20231204,111300,2918918660,6910,6920,6940,6910,143
20231204,111200,2917929310,6920,6920,6920,6910,249
20231204,111100,2916206430,6920,6900,6920,6900,570
20231204,111000,2912273410,6900,6910,6910,6900,166
20231204,110900,2911126370,6900,6910,6910,6900,353
20231204,110800,2908690050,6900,6910,6920,6900,211
20231204,110700,2907232040,6920,6940,6940,6920,45
20231204,110600,2906920620,6940,6940,6940,6940,118
20231204,110500,2906101700,6910,6910,6910,6910,0
20231204,110400,2906101700,6910,6910,6910,6910,791
20231204,110300,2900635890,6890,6900,6900,6890,187
20231204,110200,2899345690,6890,6890,6890,6890,0
20231204,110100,2899345690,6890,6900,6910,6890,370
20231204,110000,2896791790,6900,6910,6910,6900,39
20231204,105900,2896522580,6900,6900,6900,6900,251
20231204,105800,2894790680,6890,6890,6890,6890,3
20231204,105700,2894770010,6900,6900,6900,6900,128
20231204,105600,2893886810,6900,6920,6920,6900,1010
20231204,105500,2886911610,6920,6910,6920,6910,5
20231204,105400,2886877040,6900,6890,6900,6890,1820
20231204,105300,2874334950,6900,6940,6940,6900,6331
20231204,105200,2830606120,6940,6940,6940,6940,300
20231204,105100,2828524120,6920,6940,6940,6920,1229
20231204,105000,2820002910,6940,6960,6960,6940,603
20231204,104900,2815818070,6950,6960,6960,6950,571
20231204,104800,2811848620,6950,6950,6960,6950,32
20231204,104700,2811626210,6950,6970,6970,6950,1216
20231204,104600,2803169980,6970,6970,6970,6970,10
20231204,104500,2803100280,6990,6990,6990,6990,0
20231204,104400,2803100280,6990,6950,6990,6950,121
20231204,104300,2802255290,6950,6950,6950,6950,346
20231204,104200,2799850590,6950,6950,6950,6950,458
20231204,104100,2796667490,6950,6990,6990,6950,2
20231204,104000,2796653550,6990,6990,6990,6990,0
20231204,103900,2796653550,6990,6950,6990,6950,969
20231204,103800,2789908950,6950,6960,6960,6950,576
20231204,103700,2785902870,6960,6960,6960,6960,118
20231204,103600,2785081590,6980,6970,6980,6970,226
20231204,103500,2783504800,6970,6960,6970,6960,610
20231204,103400,2779255570,6960,6960,6960,6960,2139
20231204,103300,2764368130,6960,7000,7000,6960,6565
20231204,103200,2718496530,7000,7000,7040,7000,211
20231204,103100,2717019010,7000,7000,7000,7000,0
20231204,103000,2717019010,7000,7000,7000,7000,169
20231204,102900,2715836010,7000,7000,7000,7000,325
20231204,102800,2713561010,6980,7000,7000,6980,2232
20231204,102700,2697961650,7000,7000,7000,7000,500
20231204,102600,2694461650,6990,7040,7040,6980,5072
20231204,102500,2658965650,7050,7070,7070,7050,2340
20231204,102400,2642464120,7080,7080,7080,7080,0
20231204,102300,2642464120,7080,7080,7080,7080,6
20231204,102200,2642421640,7090,7090,7090,7090,1298
20231204,102100,2633218820,7050,7090,7090,7050,390
20231204,102000,2630467560,7090,7090,7090,7090,0
20231204,101900,2630467560,7090,7090,7090,7090,0
20231204,101800,2630467560,7090,7040,7090,7040,201
20231204,101700,2629049400,7050,7050,7050,7050,232
20231204,101600,2627413800,7050,7050,7050,7050,91
20231204,101500,2626772250,7080,7080,7080,7080,0
20231204,101400,2626772250,7080,7080,7090,7080,800
20231204,101300,2621108080,7080,7080,7080,7080,2
20231204,101200,2621093920,7080,7080,7080,7080,1000
20231204,101100,2614013920,7080,7050,7080,7050,1287
20231204,101000,2604913580,7080,7050,7080,7050,362
20231204,100900,2602356470,7050,7080,7080,7050,664
20231204,100800,2597673140,7080,7040,7080,7040,614
20231204,100700,2593346570,7040,7050,7050,7040,420
20231204,100600,2590389760,7050,7060,7060,7050,46
20231204,100500,2590065420,7080,7080,7080,7080,1005
20231204,100400,2582950020,7080,7080,7080,7080,102
20231204,100300,2582227860,7080,7020,7080,7020,838
20231204,100200,2576295420,7020,7070,7080,7020,417
20231204,100100,2573347530,7070,7050,7070,7050,500
20231204,100000,2569814210,7030,7030,7030,7030,297
20231204,095900,2567726300,7030,7030,7030,7030,231
20231204,095800,2566102370,7030,7030,7030,7030,213
20231204,095700,2564604980,7030,6970,7030,6970,813
20231204,095600,2558901970,6980,6980,6980,6980,443
20231204,095500,2555809830,6980,6980,6980,6980,548
20231204,095400,2551984790,6980,6980,6980,6980,0
20231204,095300,2551984790,6980,6980,6980,6980,373
20231204,095200,2549381250,6970,6970,6970,6970,331
20231204,095100,2547074180,6970,6990,7030,6970,2821
20231204,095000,2527388940,6990,7010,7010,6980,2204
20231204,094900,2511969270,7010,7000,7010,7000,741
20231204,094800,2506777410,7000,7020,7020,7000,500
20231204,094700,2503271990,7010,7010,7010,7010,719
20231204,094600,2498231800,7010,7050,7050,7010,4679
20231204,094500,2465371290,7060,7060,7060,7050,1727
20231204,094400,2453187390,7110,7110,7110,7110,6
20231204,094300,2453144730,7070,7120,7140,7070,2062
20231204,094200,2438519270,7130,7140,7140,7130,260
20231204,094100,2436663470,7140,7140,7140,7140,415
20231204,094000,2433700370,7140,7100,7140,7100,213
20231204,093900,2432185440,7100,7150,7150,7100,533
20231204,093800,2428398740,7100,7100,7100,7100,2377
20231204,093700,2411522040,7100,7090,7110,7090,6645
20231204,093600,2364339900,7080,7070,7080,7070,710
20231204,093500,2359314080,7040,7040,7050,7040,2458
20231204,093400,2341992500,7040,7040,7040,7030,615
20231204,093300,2337664130,7040,7080,7080,7040,1267
20231204,093200,2328737410,7040,7050,7050,7040,1124
20231204,093100,2320818140,7050,7070,7100,7050,341
20231204,093000,2318413520,7050,7050,7050,7050,11
20231204,092900,2318335970,7050,7030,7050,7030,1467
20231204,092800,2307996130,7020,7060,7060,7000,5953
20231204,092700,2266182310,7060,7040,7060,7040,298
20231204,092600,2264082430,7040,7130,7130,7040,4777
20231204,092500,2230316070,7110,7200,7220,7110,6375
20231204,092400,2184789170,7150,7200,7200,7150,3902
20231204,092300,2156800080,7200,7160,7200,7160,3697
20231204,092200,2130282110,7170,7160,7170,7120,2604
20231204,092100,2111623110,7120,7100,7170,7080,9900
20231204,092000,2041260590,7080,7060,7080,7060,877
20231204,091900,2035052670,7060,7060,7060,7060,125
20231204,091800,2034170170,7080,7080,7080,7070,282
20231204,091700,2032173880,7080,7030,7100,7030,2495
20231204,091600,2014535490,7050,7000,7050,7000,1130
20231204,091500,2006582620,7010,6990,7080,6980,4328
20231204,091400,1976121220,7040,7080,7110,7000,8524
20231204,091300,1916053680,7110,7030,7110,7000,2120
20231204,091200,1901147640,7040,6930,7040,6930,9177
20231204,091100,1837071330,6930,6900,6950,6870,8715
20231204,091000,1776954820,6900,6860,6910,6860,5797
20231204,090900,1737007220,6860,6890,6890,6820,6719
20231204,090800,1691008360,6850,6960,7050,6850,21153
20231204,090700,1544750200,6950,7040,7050,6850,26121
20231204,090600,1363534080,7040,7120,7120,6990,24446
20231204,090500,1190397140,7120,7120,7120,7120,0
20231204,090400,1190397140,7120,7120,7120,7120,0
20231204,090300,1190397140,7120,7350,7360,7120,19531
20231204,090200,1049663000,7370,7490,7530,7140,22684
20231204,090100,883652000,7510,7630,7640,7250,37467
20231204,090000,602408850,7630,7900,7900,7600,77075