stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203700,1080660780,6430,6430,6430,6430,2422
20231207,203600,1080660780,6430,6430,6430,6430,0
20231207,203500,1080660780,6430,6430,6430,6430,0
20231207,203400,1080660780,6430,6430,6430,6430,0
20231207,203300,1080660780,6430,6430,6430,6430,0
20231207,203200,1080660780,6430,6430,6430,6430,0
20231207,203100,1080660780,6430,6430,6430,6430,0
20231207,203000,1080660780,6430,6430,6430,6430,0
20231207,202900,1080660780,6430,6430,6430,6430,0
20231207,202800,1080660780,6430,6430,6430,6430,0
20231207,202700,1080660780,6430,6430,6430,6430,0
20231207,202600,1080660780,6430,6430,6430,6430,0
20231207,202500,1080660780,6430,6430,6430,6430,0
20231207,202400,1080660780,6430,6430,6430,6430,0
20231207,202300,1080660780,6430,6430,6430,6430,0
20231207,202200,1080660780,6430,6430,6430,6430,0
20231207,202100,1080660780,6430,6430,6430,6430,0
20231207,202000,1080660780,6430,6430,6430,6430,0
20231207,201900,1080660780,6430,6430,6430,6430,0
20231207,201800,1080660780,6430,6430,6430,6430,0
20231207,201700,1080660780,6430,6430,6430,6430,0
20231207,201600,1080660780,6430,6430,6430,6430,0
20231207,201500,1080660780,6430,6430,6430,6430,0
20231207,201400,1080660780,6430,6430,6430,6430,0
20231207,201300,1080660780,6430,6430,6430,6430,0
20231207,201200,1080660780,6430,6430,6430,6430,0
20231207,201100,1080660780,6430,6430,6430,6430,0
20231207,201000,1080660780,6430,6430,6430,6430,0
20231207,200900,1080660780,6430,6430,6430,6430,0
20231207,200800,1080660780,6430,6430,6430,6430,0
20231207,200700,1080660780,6430,6430,6430,6430,2422
20231207,200600,1080660780,6430,6430,6430,6430,0
20231207,200500,1080660780,6430,6430,6430,6430,0
20231207,200400,1080660780,6430,6430,6430,6430,0
20231207,200300,1080660780,6430,6430,6430,6430,0
20231207,200200,1080660780,6430,6430,6430,6430,0
20231207,200100,1080660780,6430,6430,6430,6430,0
20231207,200000,1080660780,6430,6430,6430,6430,0
20231207,195900,1080660780,6430,6430,6430,6430,0
20231207,195800,1080660780,6430,6430,6430,6430,0
20231207,195700,1080660780,6430,6430,6430,6430,0
20231207,195600,1080660780,6430,6430,6430,6430,0
20231207,195500,1080660780,6430,6430,6430,6430,0
20231207,195400,1080660780,6430,6430,6430,6430,0
20231207,195300,1080660780,6430,6430,6430,6430,0
20231207,195200,1080660780,6430,6430,6430,6430,0
20231207,195100,1080660780,6430,6430,6430,6430,0
20231207,195000,1080660780,6430,6430,6430,6430,0
20231207,194900,1080660780,6430,6430,6430,6430,0
20231207,194800,1080660780,6430,6430,6430,6430,0
20231207,194700,1080660780,6430,6430,6430,6430,0
20231207,194600,1080660780,6430,6430,6430,6430,0
20231207,194500,1080660780,6430,6430,6430,6430,0
20231207,194400,1080660780,6430,6430,6430,6430,0
20231207,194300,1080660780,6430,6430,6430,6430,0
20231207,194200,1080660780,6430,6430,6430,6430,0
20231207,194100,1080660780,6430,6430,6430,6430,0
20231207,194000,1080660780,6430,6430,6430,6430,0
20231207,193900,1080660780,6430,6430,6430,6430,0
20231207,193800,1080660780,6430,6430,6430,6430,0
20231207,193700,1080660780,6430,6430,6430,6430,2422
20231207,193600,1080660780,6430,6430,6430,6430,0
20231207,193500,1080660780,6430,6430,6430,6430,0
20231207,193400,1080660780,6430,6430,6430,6430,0
20231207,193300,1080660780,6430,6430,6430,6430,0
20231207,193200,1080660780,6430,6430,6430,6430,0
20231207,193100,1080660780,6430,6430,6430,6430,0
20231207,193000,1080660780,6430,6430,6430,6430,0
20231207,192900,1080660780,6430,6430,6430,6430,0
20231207,192800,1080660780,6430,6430,6430,6430,0
20231207,192700,1080660780,6430,6430,6430,6430,0
20231207,192600,1080660780,6430,6430,6430,6430,0
20231207,192500,1080660780,6430,6430,6430,6430,0
20231207,192400,1080660780,6430,6430,6430,6430,0
20231207,192300,1080660780,6430,6430,6430,6430,0
20231207,192200,1080660780,6430,6430,6430,6430,0
20231207,192100,1080660780,6430,6430,6430,6430,0
20231207,192000,1080660780,6430,6430,6430,6430,0
20231207,191900,1080660780,6430,6430,6430,6430,0
20231207,191800,1080660780,6430,6430,6430,6430,0
20231207,191700,1080660780,6430,6430,6430,6430,0
20231207,191600,1080660780,6430,6430,6430,6430,0
20231207,191500,1080660780,6430,6430,6430,6430,0
20231207,191400,1080660780,6430,6430,6430,6430,0
20231207,191300,1080660780,6430,6430,6430,6430,0
20231207,191200,1080660780,6430,6430,6430,6430,0
20231207,191100,1080660780,6430,6430,6430,6430,0
20231207,191000,1080660780,6430,6430,6430,6430,0
20231207,190900,1080660780,6430,6430,6430,6430,0
20231207,190800,1080660780,6430,6430,6430,6430,0
20231207,190700,1080660780,6430,6430,6430,6430,2422
20231207,190600,1080660780,6430,6430,6430,6430,0
20231207,190500,1080660780,6430,6430,6430,6430,0
20231207,190400,1080660780,6430,6430,6430,6430,0
20231207,190300,1080660780,6430,6430,6430,6430,0
20231207,190200,1080660780,6430,6430,6430,6430,0
20231207,190100,1080660780,6430,6430,6430,6430,0
20231207,190000,1080660780,6430,6430,6430,6430,0
20231207,185900,1080660780,6430,6430,6430,6430,0
20231207,185800,1080660780,6430,6430,6430,6430,0
20231207,185700,1080660780,6430,6430,6430,6430,0
20231207,185600,1080660780,6430,6430,6430,6430,0
20231207,185500,1080660780,6430,6430,6430,6430,0
20231207,185400,1080660780,6430,6430,6430,6430,0
20231207,185300,1080660780,6430,6430,6430,6430,0
20231207,185200,1080660780,6430,6430,6430,6430,0
20231207,185100,1080660780,6430,6430,6430,6430,0
20231207,185000,1080660780,6430,6430,6430,6430,0
20231207,184900,1080660780,6430,6430,6430,6430,0
20231207,184800,1080660780,6430,6430,6430,6430,0
20231207,184700,1080660780,6430,6430,6430,6430,0
20231207,184600,1080660780,6430,6430,6430,6430,0
20231207,184500,1080660780,6430,6430,6430,6430,0
20231207,184400,1080660780,6430,6430,6430,6430,0
20231207,184300,1080660780,6430,6430,6430,6430,0
20231207,184200,1080660780,6430,6430,6430,6430,0
20231207,184100,1080660780,6430,6430,6430,6430,0
20231207,184000,1080660780,6430,6430,6430,6430,0
20231207,183900,1080660780,6430,6430,6430,6430,0
20231207,183800,1080660780,6430,6430,6430,6430,0
20231207,183700,1080660780,6430,6430,6430,6430,2422
20231207,183600,1080660780,6430,6430,6430,6430,0
20231207,183500,1080660780,6430,6430,6430,6430,0
20231207,183400,1080660780,6430,6430,6430,6430,0
20231207,183300,1080660780,6430,6430,6430,6430,0
20231207,183200,1080660780,6430,6430,6430,6430,0
20231207,183100,1080660780,6430,6430,6430,6430,0
20231207,183000,1080660780,6430,6430,6430,6430,0
20231207,182900,1080660780,6430,6430,6430,6430,0
20231207,182800,1080660780,6430,6430,6430,6430,0
20231207,182700,1080660780,6430,6430,6430,6430,0
20231207,182600,1080660780,6430,6430,6430,6430,0
20231207,182500,1080660780,6430,6430,6430,6430,0
20231207,182400,1080660780,6430,6430,6430,6430,0
20231207,182300,1080660780,6430,6430,6430,6430,0
20231207,182200,1080660780,6430,6430,6430,6430,0
20231207,182100,1080660780,6430,6430,6430,6430,0
20231207,182000,1080660780,6430,6430,6430,6430,0
20231207,181900,1080660780,6430,6430,6430,6430,0
20231207,181800,1080660780,6430,6430,6430,6430,0
20231207,181700,1080660780,6430,6430,6430,6430,0
20231207,181600,1080660780,6430,6430,6430,6430,0
20231207,181500,1080660780,6430,6430,6430,6430,0
20231207,181400,1080660780,6430,6430,6430,6430,0
20231207,181300,1080660780,6430,6430,6430,6430,0
20231207,181200,1080660780,6430,6430,6430,6430,0
20231207,181100,1080660780,6430,6430,6430,6430,0
20231207,181000,1080660780,6430,6430,6430,6430,0
20231207,180900,1080660780,6430,6430,6430,6430,0
20231207,180800,1080660780,6430,6430,6430,6430,0
20231207,180700,1080660780,6430,6430,6430,6430,2422
20231207,180600,1080660780,6430,6430,6430,6430,0
20231207,180500,1080660780,6430,6430,6430,6430,0
20231207,180400,1080660780,6430,6430,6430,6430,0
20231207,180300,1080660780,6430,6430,6430,6430,0
20231207,180200,1080660780,6430,6430,6430,6430,0
20231207,180100,1080660780,6430,6430,6430,6430,0
20231207,180000,1080660780,6430,6430,6430,6430,0
20231207,175900,1080660780,6430,6430,6430,6430,0
20231207,175800,1080660780,6430,6430,6430,6430,0
20231207,175700,1080660780,6430,6430,6430,6430,0
20231207,175600,1080660780,6430,6430,6430,6430,0
20231207,175500,1080660780,6430,6430,6430,6430,0
20231207,175400,1080660780,6430,6430,6430,6430,0
20231207,175300,1080660780,6430,6430,6430,6430,0
20231207,175200,1080660780,6430,6430,6430,6430,0
20231207,175100,1080660780,6430,6430,6430,6430,0
20231207,175000,1080660780,6430,6430,6430,6430,0
20231207,174900,1080660780,6430,6430,6430,6430,0
20231207,174800,1080660780,6430,6430,6430,6430,0
20231207,174700,1080660780,6430,6430,6430,6430,0
20231207,174600,1080660780,6430,6430,6430,6430,0
20231207,174500,1080660780,6430,6430,6430,6430,0
20231207,174400,1080660780,6430,6430,6430,6430,0
20231207,174300,1080660780,6430,6430,6430,6430,0
20231207,174200,1080660780,6430,6430,6430,6430,0
20231207,174100,1080660780,6430,6430,6430,6430,0
20231207,174000,1080660780,6430,6430,6430,6430,0
20231207,173900,1080660780,6430,6430,6430,6430,0
20231207,173800,1080660780,6430,6430,6430,6430,0
20231207,173700,1080660780,6430,6430,6430,6430,2422
20231207,173600,1080660780,6430,6430,6430,6430,0
20231207,173500,1080660780,6430,6430,6430,6430,0
20231207,173400,1080660780,6430,6430,6430,6430,0
20231207,173300,1080660780,6430,6430,6430,6430,0
20231207,173200,1080660780,6430,6430,6430,6430,0
20231207,173100,1080660780,6430,6430,6430,6430,0
20231207,173000,1080660780,6430,6430,6430,6430,0
20231207,172900,1080660780,6430,6430,6430,6430,0
20231207,172800,1080660780,6430,6430,6430,6430,0
20231207,172700,1080660780,6430,6430,6430,6430,0
20231207,172600,1080660780,6430,6430,6430,6430,0
20231207,172500,1080660780,6430,6430,6430,6430,0
20231207,172400,1080660780,6430,6430,6430,6430,0
20231207,172300,1080660780,6430,6430,6430,6430,0
20231207,172200,1080660780,6430,6430,6430,6430,0
20231207,172100,1080660780,6430,6430,6430,6430,0
20231207,172000,1080660780,6430,6430,6430,6430,0
20231207,171900,1080660780,6430,6430,6430,6430,0
20231207,171800,1080660780,6430,6430,6430,6430,0
20231207,171700,1080660780,6430,6430,6430,6430,0
20231207,171600,1080660780,6430,6430,6430,6430,0
20231207,171500,1080660780,6430,6430,6430,6430,0
20231207,171400,1080660780,6430,6430,6430,6430,0
20231207,171300,1080660780,6430,6430,6430,6430,0
20231207,171200,1080660780,6430,6430,6430,6430,0
20231207,171100,1080660780,6430,6430,6430,6430,0
20231207,171000,1080660780,6430,6430,6430,6430,0
20231207,170900,1080660780,6430,6430,6430,6430,0
20231207,170800,1080660780,6430,6430,6430,6430,0
20231207,170700,1080660780,6430,6430,6430,6430,2422
20231207,170600,1080660780,6430,6430,6430,6430,0
20231207,170500,1080660780,6430,6430,6430,6430,0
20231207,170400,1080660780,6430,6430,6430,6430,0
20231207,170300,1080660780,6430,6430,6430,6430,0
20231207,170200,1080660780,6430,6430,6430,6430,0
20231207,170100,1080660780,6430,6430,6430,6430,0
20231207,170000,1080660780,6430,6430,6430,6430,0
20231207,165900,1080660780,6430,6430,6430,6430,0
20231207,165800,1080660780,6430,6430,6430,6430,0
20231207,165700,1080660780,6430,6430,6430,6430,0
20231207,165600,1080660780,6430,6430,6430,6430,0
20231207,165500,1080660780,6430,6430,6430,6430,0
20231207,165400,1080660780,6430,6430,6430,6430,0
20231207,165300,1080660780,6430,6430,6430,6430,0
20231207,165200,1080660780,6430,6430,6430,6430,0
20231207,165100,1080660780,6430,6430,6430,6430,0
20231207,165000,1080660780,6430,6430,6430,6430,0
20231207,164900,1080660780,6430,6430,6430,6430,0
20231207,164800,1080660780,6430,6430,6430,6430,0
20231207,164700,1080660780,6430,6430,6430,6430,0
20231207,164600,1080660780,6430,6430,6430,6430,0
20231207,164500,1080660780,6430,6430,6430,6430,0
20231207,164400,1080660780,6430,6430,6430,6430,0
20231207,164300,1080660780,6430,6430,6430,6430,0
20231207,164200,1080660780,6430,6430,6430,6430,0
20231207,164100,1080660780,6430,6430,6430,6430,0
20231207,164000,1080660780,6430,6430,6430,6430,0
20231207,163900,1080660780,6430,6430,6430,6430,0
20231207,163800,1080660780,6430,6430,6430,6430,0
20231207,163700,1080660780,6430,6430,6430,6430,2422
20231207,163600,1080660780,6430,6430,6430,6430,0
20231207,163500,1080660780,6430,6430,6430,6430,0
20231207,163400,1080660780,6430,6430,6430,6430,0
20231207,163300,1080660780,6430,6430,6430,6430,0
20231207,163200,1080660780,6430,6430,6430,6430,0
20231207,163100,1080660780,6430,6430,6430,6430,0
20231207,163000,1080660780,6430,6430,6430,6430,0
20231207,162900,1080660780,6430,6430,6430,6430,0
20231207,162800,1080660780,6430,6430,6430,6430,0
20231207,162700,1080660780,6430,6430,6430,6430,0
20231207,162600,1080660780,6430,6430,6430,6430,0
20231207,162500,1080660780,6430,6430,6430,6430,0
20231207,162400,1080660780,6430,6430,6430,6430,0
20231207,162300,1080660780,6430,6430,6430,6430,0
20231207,162200,1080660780,6430,6430,6430,6430,0
20231207,162100,1080660780,6430,6430,6430,6430,0
20231207,162000,1080660780,6430,6430,6430,6430,0
20231207,161900,1080660780,6430,6430,6430,6430,0
20231207,161800,1080660780,6430,6430,6430,6430,0
20231207,161700,1080660780,6430,6430,6430,6430,0
20231207,161600,1080660780,6430,6430,6430,6430,0
20231207,161500,1080660780,6430,6430,6430,6430,0
20231207,161400,1080660780,6430,6430,6430,6430,0
20231207,161300,1080660780,6430,6430,6430,6430,0
20231207,161200,1080660780,6430,6430,6430,6430,0
20231207,161100,1080660780,6430,6430,6430,6430,0
20231207,161000,1080660780,6430,6430,6430,6430,0
20231207,160900,1080660780,6430,6430,6430,6430,0
20231207,160800,1080660780,6430,6430,6430,6430,0
20231207,160700,1080660780,6430,6430,6430,6430,2422
20231207,160600,1080660780,6430,6430,6430,6430,0
20231207,160500,1080660780,6430,6430,6430,6430,0
20231207,160400,1080660780,6430,6430,6430,6430,0
20231207,160300,1080660780,6430,6430,6430,6430,0
20231207,160200,1080660780,6430,6430,6430,6430,0
20231207,160100,1080660780,6430,6430,6430,6430,0
20231207,160000,1080660780,6430,6430,6430,6430,0
20231207,155900,1080660780,6430,6430,6430,6430,0
20231207,155800,1080660780,6430,6430,6430,6430,0
20231207,155700,1080660780,6430,6430,6430,6430,0
20231207,155600,1080660780,6430,6430,6430,6430,0
20231207,155500,1080660780,6430,6430,6430,6430,0
20231207,155400,1080660780,6430,6430,6430,6430,0
20231207,155300,1080660780,6430,6430,6430,6430,0
20231207,155200,1080660780,6430,6430,6430,6430,0
20231207,155100,1080660780,6430,6430,6430,6430,0
20231207,155000,1080660780,6430,6430,6430,6430,0
20231207,154900,1080660780,6430,6430,6430,6430,0
20231207,154800,1080660780,6430,6430,6430,6430,0
20231207,154700,1080660780,6430,6430,6430,6430,0
20231207,154600,1080660780,6430,6430,6430,6430,0
20231207,154500,1080660780,6430,6430,6430,6430,0
20231207,154400,1080660780,6430,6430,6430,6430,0
20231207,154300,1080660780,6430,6430,6430,6430,0
20231207,154200,1080660780,6430,6430,6430,6430,0
20231207,154100,1080660780,6430,6430,6430,6430,0
20231207,154000,1080660780,6430,6430,6430,6430,0
20231207,153900,1080660780,6430,6430,6430,6430,0
20231207,153800,1080660780,6430,6430,6430,6430,0
20231207,153700,1080660780,6430,6430,6430,6430,2422
20231207,153600,1080660780,6430,6430,6430,6430,0
20231207,153500,1080660780,6430,6430,6430,6430,0
20231207,153400,1080660780,6430,6430,6430,6430,0
20231207,153300,1080660780,6430,6430,6430,6430,0
20231207,153200,1080660780,6430,6430,6430,6430,0
20231207,153100,1080660780,6430,6430,6430,6430,0
20231207,153000,1080660780,6430,6430,6430,6430,2422
20231207,152900,1065087320,6430,6430,6430,6430,0
20231207,152800,1065087320,6430,6430,6430,6430,0
20231207,152700,1065087320,6430,6430,6430,6430,0
20231207,152600,1065087320,6430,6430,6430,6430,0
20231207,152500,1065087320,6430,6430,6430,6430,0
20231207,152400,1065087320,6430,6430,6430,6430,0
20231207,152300,1065087320,6430,6430,6430,6430,0
20231207,152200,1065087320,6430,6430,6430,6430,0
20231207,152100,1065087320,6430,6430,6430,6430,0
20231207,152000,1065087320,6430,6430,6430,6430,0
20231207,151900,1065087320,6430,6430,6430,6430,170
20231207,151800,1063994220,6430,6430,6430,6430,1260
20231207,151700,1055892420,6390,6400,6400,6390,72
20231207,151600,1055432290,6390,6390,6390,6390,1
20231207,151500,1055425900,6390,6390,6390,6390,0
20231207,151400,1055425900,6390,6400,6400,6390,4255
20231207,151300,1028200570,6400,6400,6400,6400,1800
20231207,151200,1016680570,6400,6400,6420,6400,1875
20231207,151100,1004654430,6390,6390,6390,6390,1850
20231207,151000,992832930,6400,6400,6400,6400,41
20231207,150900,992570530,6400,6400,6400,6400,0
20231207,150800,992570530,6400,6400,6400,6400,83
20231207,150700,992039330,6400,6410,6410,6400,335
20231207,150600,989893980,6410,6410,6410,6410,200
20231207,150500,988611980,6410,6410,6410,6410,0
20231207,150400,988611980,6410,6410,6410,6410,592
20231207,150300,984817260,6420,6420,6420,6420,33
20231207,150200,984605400,6420,6410,6420,6410,25
20231207,150100,984444970,6410,6420,6420,6410,2
20231207,150000,984432140,6400,6400,6400,6400,14
20231207,145900,984342540,6450,6440,6450,6440,130
20231207,145800,983505330,6440,6440,6440,6430,203
20231207,145700,982198390,6420,6420,6420,6420,426
20231207,145600,979463470,6420,6400,6420,6400,110
20231207,145500,978757970,6400,6400,6400,6400,26
20231207,145400,978591570,6400,6380,6400,6380,352
20231207,145300,976341880,6370,6370,6370,6370,0
20231207,145200,976341880,6370,6370,6370,6370,0
20231207,145100,976341880,6370,6370,6370,6370,0
20231207,145000,976341880,6370,6370,6370,6370,16
20231207,144900,976239960,6380,6380,6380,6380,0
20231207,144800,976239960,6380,6360,6380,6360,83
20231207,144700,975710940,6370,6370,6370,6370,0
20231207,144600,975710940,6370,6370,6370,6370,0
20231207,144500,975710940,6370,6370,6370,6370,26
20231207,144400,975545320,6370,6360,6370,6360,477
20231207,144300,972511330,6350,6350,6350,6350,0
20231207,144200,972511330,6350,6360,6360,6350,237
20231207,144100,971004330,6360,6360,6360,6360,60
20231207,144000,970622730,6350,6350,6350,6350,0
20231207,143900,970622730,6350,6350,6350,6350,0
20231207,143800,970622730,6350,6350,6350,6350,0
20231207,143700,970622730,6350,6350,6350,6350,0
20231207,143600,970622730,6350,6350,6350,6350,0
20231207,143500,970622730,6350,6340,6350,6340,1621
20231207,143400,960344380,6350,6350,6350,6350,0
20231207,143300,960344380,6350,6350,6370,6350,445
20231207,143200,957515670,6340,6340,6340,6340,62
20231207,143100,957122590,6330,6330,6330,6330,0
20231207,143000,957122590,6330,6330,6330,6330,0
20231207,142900,957122590,6330,6330,6330,6330,0
20231207,142800,957122590,6330,6330,6330,6330,30
20231207,142700,956932690,6340,6340,6340,6340,32
20231207,142600,956729810,6350,6350,6350,6350,1
20231207,142500,956723460,6350,6350,6350,6350,2
20231207,142400,956710760,6360,6360,6360,6360,0
20231207,142300,956710760,6360,6350,6360,6350,100
20231207,142200,956075260,6320,6320,6320,6320,502
20231207,142100,952902620,6330,6330,6330,6330,4
20231207,142000,952877300,6330,6320,6330,6320,313
20231207,141900,950898340,6310,6310,6310,6310,0
20231207,141800,950898340,6310,6310,6310,6310,39
20231207,141700,950652250,6310,6310,6310,6310,0
20231207,141600,950652250,6310,6310,6310,6310,1
20231207,141500,950645940,6310,6310,6310,6310,30
20231207,141400,950456640,6320,6320,6320,6320,0
20231207,141300,950456640,6320,6320,6320,6320,0
20231207,141200,950456640,6320,6320,6320,6320,0
20231207,141100,950456640,6320,6320,6320,6320,0
20231207,141000,950456640,6320,6320,6320,6320,0
20231207,140900,950456640,6320,6310,6320,6310,300
20231207,140800,948560780,6310,6310,6310,6310,0
20231207,140700,948560780,6310,6310,6310,6310,400
20231207,140600,946036780,6290,6290,6290,6290,0
20231207,140500,946036780,6290,6290,6290,6290,62
20231207,140400,945646800,6290,6300,6300,6290,412
20231207,140300,943053580,6320,6320,6320,6320,1
20231207,140200,943047260,6300,6300,6300,6300,77
20231207,140100,942562160,6330,6330,6330,6330,0
20231207,140000,942562160,6330,6330,6330,6330,0
20231207,135900,942562160,6330,6330,6330,6330,0
20231207,135800,942562160,6330,6330,6330,6330,0
20231207,135700,942562160,6330,6330,6330,6330,30
20231207,135600,942372260,6330,6330,6330,6330,0
20231207,135500,942372260,6330,6330,6330,6330,0
20231207,135400,942372260,6330,6330,6330,6330,0
20231207,135300,942372260,6330,6330,6330,6330,50
20231207,135200,942055760,6330,6330,6330,6330,0
20231207,135100,942055760,6330,6330,6330,6330,100
20231207,135000,941422760,6320,6320,6320,6320,102
20231207,134900,940778120,6320,6300,6320,6300,1127
20231207,134800,933667580,6300,6300,6300,6300,418
20231207,134700,931034180,6300,6300,6300,6300,200
20231207,134600,929774180,6290,6290,6290,6290,0
20231207,134500,929774180,6290,6290,6290,6290,20
20231207,134400,929648380,6280,6290,6290,6280,900
20231207,134300,923992380,6290,6310,6310,6280,810
20231207,134200,918903900,6320,6320,6320,6320,0
20231207,134100,918903900,6320,6320,6320,6320,8
20231207,134000,918853340,6290,6310,6320,6290,45
20231207,133900,918569960,6320,6290,6320,6290,3
20231207,133800,918551060,6260,6260,6260,6260,0
20231207,133700,918551060,6260,6340,6340,6260,2500
20231207,133600,902846630,6340,6340,6340,6340,1
20231207,133500,902840290,6380,6380,6380,6380,0
20231207,133400,902840290,6380,6380,6380,6380,0
20231207,133300,902840290,6380,6370,6380,6370,9
20231207,133200,902782880,6380,6380,6380,6380,5
20231207,133100,902750980,6390,6390,6390,6390,0
20231207,133000,902750980,6390,6390,6390,6390,78
20231207,132900,902252560,6390,6390,6390,6390,0
20231207,132800,902252560,6390,6390,6390,6390,2
20231207,132700,902239780,6390,6390,6390,6390,0
20231207,132600,902239780,6390,6390,6390,6390,0
20231207,132500,902239780,6390,6380,6390,6380,500
20231207,132400,899046760,6390,6390,6390,6390,0
20231207,132300,899046760,6390,6390,6390,6390,0
20231207,132200,899046760,6390,6390,6390,6390,0
20231207,132100,899046760,6390,6390,6390,6390,0
20231207,132000,899046760,6390,6390,6390,6390,0
20231207,131900,899046760,6390,6360,6390,6360,1000
20231207,131800,892661960,6320,6320,6320,6320,0
20231207,131700,892661960,6320,6320,6320,6320,1
20231207,131600,892655640,6320,6320,6320,6320,0
20231207,131500,892655640,6320,6320,6320,6320,0
20231207,131400,892655640,6320,6310,6320,6310,34
20231207,131300,892440900,6300,6300,6300,6300,0
20231207,131200,892440900,6300,6300,6300,6300,0
20231207,131100,892440900,6300,6300,6300,6300,0
20231207,131000,892440900,6300,6310,6310,6300,1000
20231207,130900,886140400,6300,6310,6310,6300,167
20231207,130800,885087300,6300,6320,6320,6300,2007
20231207,130700,872421840,6320,6320,6320,6320,0
20231207,130600,872421840,6320,6320,6320,6320,1
20231207,130500,872415520,6320,6340,6340,6320,586
20231207,130400,868710380,6340,6340,6340,6340,0
20231207,130300,868710380,6340,6340,6340,6340,20
20231207,130200,868583580,6340,6340,6340,6340,0
20231207,130100,868583580,6340,6340,6340,6340,0
20231207,130000,868583580,6340,6340,6340,6340,0
20231207,125900,868583580,6340,6340,6340,6340,0
20231207,125800,868583580,6340,6340,6340,6340,0
20231207,125700,868583580,6340,6350,6350,6340,237
20231207,125600,867080980,6340,6340,6340,6340,0
20231207,125500,867080980,6340,6370,6370,6340,1000
20231207,125400,860737920,6390,6390,6390,6390,0
20231207,125300,860737920,6390,6390,6390,6390,0
20231207,125200,860737920,6390,6390,6390,6390,0
20231207,125100,860737920,6390,6390,6390,6390,0
20231207,125000,860737920,6390,6390,6390,6390,0
20231207,124900,860737920,6390,6390,6390,6390,0
20231207,124800,860737920,6390,6390,6390,6390,0
20231207,124700,860737920,6390,6350,6390,6330,810
20231207,124600,855608840,6370,6370,6370,6370,1
20231207,124500,855602470,6380,6380,6380,6380,1
20231207,124400,855596090,6360,6360,6360,6360,0
20231207,124300,855596090,6360,6360,6360,6360,20
20231207,124200,855468890,6360,6360,6360,6360,0
20231207,124100,855468890,6360,6360,6360,6360,0
20231207,124000,855468890,6360,6360,6360,6360,422
20231207,123900,852784970,6360,6360,6360,6360,121
20231207,123800,852015410,6360,6360,6360,6360,0
20231207,123700,852015410,6360,6360,6360,6360,2
20231207,123600,852002690,6360,6360,6360,6360,0
20231207,123500,852002690,6360,6360,6360,6360,0
20231207,123400,852002690,6360,6360,6360,6360,0
20231207,123300,852002690,6360,6360,6360,6360,0
20231207,123200,852002690,6360,6360,6360,6360,0
20231207,123100,852002690,6360,6360,6360,6360,0
20231207,123000,852002690,6360,6360,6360,6360,0
20231207,122900,852002690,6360,6360,6360,6360,0
20231207,122800,852002690,6360,6360,6360,6360,12
20231207,122700,851926370,6350,6350,6350,6350,13
20231207,122600,851843820,6350,6350,6350,6350,0
20231207,122500,851843820,6350,6350,6350,6350,2
20231207,122400,851831120,6350,6350,6350,6350,11
20231207,122300,851761270,6350,6350,6350,6350,0
20231207,122200,851761270,6350,6350,6350,6350,0
20231207,122100,851761270,6350,6350,6350,6350,113
20231207,122000,851043720,6350,6350,6350,6350,224
20231207,121900,849621320,6350,6380,6380,6350,600
20231207,121800,845811200,6390,6390,6390,6390,0
20231207,121700,845811200,6390,6390,6390,6390,0
20231207,121600,845811200,6390,6390,6390,6390,0
20231207,121500,845811200,6390,6390,6390,6390,0
20231207,121400,845811200,6390,6390,6390,6390,0
20231207,121300,845811200,6390,6390,6390,6390,1
20231207,121200,845804810,6380,6380,6380,6380,0
20231207,121100,845804810,6380,6380,6380,6380,46
20231207,121000,845511330,6380,6380,6380,6380,0
20231207,120900,845511330,6380,6380,6380,6380,0
20231207,120800,845511330,6380,6380,6380,6380,0
20231207,120700,845511330,6380,6380,6380,6380,0
20231207,120600,845511330,6380,6380,6380,6380,0
20231207,120500,845511330,6380,6380,6380,6380,0
20231207,120400,845511330,6380,6380,6380,6380,0
20231207,120300,845511330,6380,6380,6380,6380,0
20231207,120200,845511330,6380,6380,6380,6380,0
20231207,120100,845511330,6380,6380,6380,6380,0
20231207,120000,845511330,6380,6430,6430,6380,11
20231207,115900,845441080,6440,6440,6440,6440,0
20231207,115800,845441080,6440,6440,6440,6440,0
20231207,115700,845441080,6440,6440,6440,6440,0
20231207,115600,845441080,6440,6440,6440,6440,0
20231207,115500,845441080,6440,6440,6440,6440,0
20231207,115400,845441080,6440,6430,6440,6430,167
20231207,115300,844365900,6440,6440,6440,6440,0
20231207,115200,844365900,6440,6440,6440,6440,0
20231207,115100,844365900,6440,6440,6440,6440,0
20231207,115000,844365900,6440,6420,6440,6420,416
20231207,114900,841688780,6410,6410,6410,6410,138
20231207,114800,840804200,6410,6410,6410,6410,49
20231207,114700,840490110,6410,6380,6410,6380,165
20231207,114600,839435810,6380,6380,6380,6380,0
20231207,114500,839435810,6380,6380,6380,6380,0
20231207,114400,839435810,6380,6380,6380,6380,0
20231207,114300,839435810,6380,6380,6380,6380,9
20231207,114200,839378390,6370,6370,6370,6370,500
20231207,114100,836193390,6370,6370,6370,6370,0
20231207,114000,836193390,6370,6350,6370,6350,351
20231207,113900,833959860,6340,6370,6370,6340,505
20231207,113800,830747700,6370,6340,6370,6340,4679
20231207,113700,800950200,6270,6250,6280,6240,547
20231207,113600,797525780,6250,6270,6270,6250,620
20231207,113500,793646040,6270,6300,6300,6270,283
20231207,113400,791865800,6300,6300,6300,6300,304
20231207,113300,789950600,6300,6300,6300,6300,0
20231207,113200,789950600,6300,6320,6320,6300,812
20231207,113100,784830100,6330,6340,6340,6330,151
20231207,113000,783873770,6350,6370,6370,6350,619
20231207,112900,779934160,6370,6390,6390,6370,431
20231207,112800,777185600,6380,6380,6380,6380,0
20231207,112700,777185600,6380,6380,6380,6380,0
20231207,112600,777185600,6380,6380,6380,6380,0
20231207,112500,777185600,6380,6430,6430,6380,2000
20231207,112400,764404270,6430,6430,6430,6430,0
20231207,112300,764404270,6430,6430,6430,6430,100
20231207,112200,763761270,6430,6430,6430,6430,998
20231207,112100,757344130,6430,6430,6430,6430,2
20231207,112000,757331270,6420,6420,6420,6420,110
20231207,111900,756625070,6430,6440,6440,6430,212
20231207,111800,755261610,6440,6460,6460,6440,280
20231207,111700,753456870,6440,6440,6440,6440,0
20231207,111600,753456870,6440,6440,6440,6440,0
20231207,111500,753456870,6440,6440,6440,6440,0
20231207,111400,753456870,6440,6440,6440,6440,0
20231207,111300,753456870,6440,6440,6440,6440,0
20231207,111200,753456870,6440,6440,6440,6440,0
20231207,111100,753456870,6440,6440,6440,6440,0
20231207,111000,753456870,6440,6440,6440,6440,90
20231207,110900,752877270,6430,6450,6450,6430,1208
20231207,110800,745091750,6450,6450,6450,6450,0
20231207,110700,745091750,6450,6450,6450,6450,0
20231207,110600,745091750,6450,6450,6450,6450,500
20231207,110500,741866750,6450,6450,6450,6450,203
20231207,110400,740557400,6450,6450,6450,6450,0
20231207,110300,740557400,6450,6450,6450,6450,0
20231207,110200,740557400,6450,6460,6460,6450,3195
20231207,110100,719935720,6450,6500,6500,6450,3500
20231207,110000,697325270,6500,6500,6500,6500,0
20231207,105900,697325270,6500,6500,6500,6500,8
20231207,105800,697273270,6500,6520,6520,6500,500
20231207,105700,694016790,6530,6530,6530,6530,278
20231207,105600,692201450,6540,6540,6540,6540,0
20231207,105500,692201450,6540,6540,6540,6540,0
20231207,105400,692201450,6540,6540,6540,6540,0
20231207,105300,692201450,6540,6540,6540,6540,0
20231207,105200,692201450,6540,6550,6560,6540,3260
20231207,105100,670849100,6570,6570,6570,6570,20
20231207,105000,670717700,6570,6570,6570,6570,0
20231207,104900,670717700,6570,6540,6570,6540,3166
20231207,104800,649947210,6490,6570,6570,6490,7749
20231207,104700,599562900,6580,6580,6580,6580,2
20231207,104600,599549740,6590,6590,6590,6590,0
20231207,104500,599549740,6590,6590,6590,6590,14
20231207,104400,599457480,6590,6590,6590,6590,2
20231207,104300,599444300,6590,6570,6590,6570,574
20231207,104200,595667360,6550,6560,6580,6540,1077
20231207,104100,588586010,6560,6560,6560,6560,1
20231207,104000,588579450,6540,6560,6560,6540,500
20231207,103900,585308600,6570,6580,6580,6570,424
20231207,103800,582519340,6580,6580,6580,6580,167
20231207,103700,581420480,6570,6540,6570,6540,1509
20231207,103600,571533330,6540,6540,6540,6540,203
20231207,103500,570205710,6540,6520,6540,6520,1000
20231207,103400,563671970,6480,6490,6490,6470,2655
20231207,103300,546479810,6520,6490,6520,6490,615
20231207,103200,542481850,6490,6490,6490,6490,35
20231207,103100,542254700,6480,6480,6480,6480,0
20231207,103000,542254700,6480,6480,6480,6480,659
20231207,102900,537984380,6470,6470,6470,6470,418
20231207,102800,535279920,6470,6470,6480,6470,1057
20231207,102700,528436130,6460,6460,6460,6460,0
20231207,102600,528436130,6460,6460,6460,6460,0
20231207,102500,528436130,6460,6460,6460,6460,2
20231207,102400,528423210,6460,6460,6460,6460,0
20231207,102300,528423210,6460,6460,6460,6460,2
20231207,102200,528410290,6460,6450,6460,6450,4
20231207,102100,528384470,6450,6470,6470,6450,9
20231207,102000,528326400,6470,6470,6470,6470,1
20231207,101900,528319930,6450,6450,6450,6450,11
20231207,101800,528248980,6450,6450,6450,6450,109
20231207,101700,527545930,6450,6450,6450,6450,0
20231207,101600,527545930,6450,6450,6450,6450,0
20231207,101500,527545930,6450,6450,6450,6450,0
20231207,101400,527545930,6450,6450,6450,6450,0
20231207,101300,527545930,6450,6460,6460,6450,3001
20231207,101200,508188480,6470,6470,6470,6470,162
20231207,101100,507140340,6470,6470,6470,6470,740
20231207,101000,502352540,6460,6460,6460,6460,0
20231207,100900,502352540,6460,6460,6460,6460,0
20231207,100800,502352540,6460,6460,6470,6460,109
20231207,100700,501647820,6470,6460,6470,6460,10
20231207,100600,501583180,6450,6450,6450,6450,0
20231207,100500,501583180,6450,6460,6460,6450,184
20231207,100400,500395080,6470,6470,6470,6470,0
20231207,100300,500395080,6470,6470,6470,6470,0
20231207,100200,500395080,6470,6450,6470,6450,92
20231207,100100,499800840,6490,6490,6490,6490,0
20231207,100000,499800840,6490,6490,6490,6490,0
20231207,095900,499800840,6490,6490,6490,6490,0
20231207,095800,499800840,6490,6490,6490,6490,0
20231207,095700,499800840,6490,6490,6490,6490,2550
20231207,095600,483251340,6490,6470,6490,6470,451
20231207,095500,480324780,6470,6470,6470,6470,2
20231207,095400,480311840,6490,6490,6490,6490,0
20231207,095300,480311840,6490,6490,6490,6490,0
20231207,095200,480311840,6490,6480,6490,6480,689
20231207,095100,475840300,6490,6490,6490,6490,0
20231207,095000,475840300,6490,6490,6490,6490,0
20231207,094900,475840300,6490,6490,6490,6490,0
20231207,094800,475840300,6490,6490,6490,6490,10
20231207,094700,475775400,6490,6490,6490,6490,5
20231207,094600,475742950,6450,6450,6450,6450,1
20231207,094500,475736500,6450,6440,6450,6440,111
20231207,094400,475020660,6540,6430,6540,6430,3000
20231207,094300,455508050,6460,6410,6460,6400,315
20231207,094200,453487730,6410,6420,6420,6410,591
20231207,094100,449694370,6420,6460,6470,6420,3439
20231207,094000,427565280,6460,6460,6460,6460,481
20231207,093900,424458020,6510,6500,6510,6500,119
20231207,093800,423683750,6480,6480,6480,6470,329
20231207,093700,421552390,6500,6520,6520,6500,2406
20231207,093600,405899330,6530,6530,6530,6530,157
20231207,093500,404874120,6550,6550,6550,6550,75
20231207,093400,404382870,6580,6580,6580,6580,11
20231207,093300,404310490,6580,6580,6580,6580,0
20231207,093200,404310490,6580,6580,6580,6580,125
20231207,093100,403487990,6600,6600,6600,6600,135
20231207,093000,402596990,6600,6600,6600,6600,0
20231207,092900,402596990,6600,6600,6630,6600,4126
20231207,092800,375362380,6600,6670,6680,6600,246
20231207,092700,373726940,6680,6530,6680,6530,3001
20231207,092600,353871100,6520,6550,6550,6520,200
20231207,092500,352565370,6570,6570,6570,6570,0
20231207,092400,352565370,6570,6570,6570,6570,0
20231207,092300,352565370,6570,6550,6570,6550,68
20231207,092200,352119270,6550,6550,6550,6550,0
20231207,092100,352119270,6550,6530,6550,6530,288
20231207,092000,350236390,6520,6510,6520,6510,96
20231207,091900,349611070,6500,6550,6550,6500,10112
20231207,091800,283873710,6560,6500,6560,6480,580
20231207,091700,280109750,6500,6500,6500,6500,100
20231207,091600,279459750,6500,6510,6510,6500,289
20231207,091500,277580030,6540,6510,6540,6510,759
20231207,091400,272638230,6560,6530,6580,6500,437
20231207,091300,269789090,6530,6460,6680,6450,6258
20231207,091200,228516510,6470,6510,6520,6470,3420
20231207,091100,206294970,6510,6540,6540,6510,426
20231207,091000,203511180,6560,6590,6630,6560,3763
20231207,090900,178620800,6570,6570,6610,6570,511
20231207,090800,175262110,6570,6590,6590,6550,2106
20231207,090700,161417640,6590,6640,6650,6590,1595
20231207,090600,150866920,6650,6620,6650,6600,4563
20231207,090500,120724850,6610,6610,6660,6600,3852
20231207,090400,95252180,6610,6650,6650,6600,2078
20231207,090300,81455800,6640,6580,6660,6570,5715
20231207,090200,43788570,6580,6520,6590,6480,4111
20231207,090100,16790070,6510,6420,6510,6420,606
20231207,090000,12877870,6410,6320,6410,6320,2028