stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203900,783622970,6900,6900,6900,6900,1379
20231211,203800,783622970,6900,6900,6900,6900,0
20231211,203700,783622970,6900,6900,6900,6900,0
20231211,203600,783622970,6900,6900,6900,6900,0
20231211,203500,783622970,6900,6900,6900,6900,0
20231211,203400,783622970,6900,6900,6900,6900,0
20231211,203300,783622970,6900,6900,6900,6900,0
20231211,203200,783622970,6900,6900,6900,6900,0
20231211,203100,783622970,6900,6900,6900,6900,0
20231211,203000,783622970,6900,6900,6900,6900,0
20231211,202900,783622970,6900,6900,6900,6900,0
20231211,202800,783622970,6900,6900,6900,6900,0
20231211,202700,783622970,6900,6900,6900,6900,0
20231211,202600,783622970,6900,6900,6900,6900,0
20231211,202500,783622970,6900,6900,6900,6900,0
20231211,202400,783622970,6900,6900,6900,6900,0
20231211,202300,783622970,6900,6900,6900,6900,0
20231211,202200,783622970,6900,6900,6900,6900,0
20231211,202100,783622970,6900,6900,6900,6900,0
20231211,202000,783622970,6900,6900,6900,6900,0
20231211,201900,783622970,6900,6900,6900,6900,0
20231211,201800,783622970,6900,6900,6900,6900,0
20231211,201700,783622970,6900,6900,6900,6900,0
20231211,201600,783622970,6900,6900,6900,6900,0
20231211,201500,783622970,6900,6900,6900,6900,0
20231211,201400,783622970,6900,6900,6900,6900,0
20231211,201300,783622970,6900,6900,6900,6900,0
20231211,201200,783622970,6900,6900,6900,6900,0
20231211,201100,783622970,6900,6900,6900,6900,0
20231211,201000,783622970,6900,6900,6900,6900,0
20231211,200900,783622970,6900,6900,6900,6900,1379
20231211,200800,783622970,6900,6900,6900,6900,0
20231211,200700,783622970,6900,6900,6900,6900,0
20231211,200600,783622970,6900,6900,6900,6900,0
20231211,200500,783622970,6900,6900,6900,6900,0
20231211,200400,783622970,6900,6900,6900,6900,0
20231211,200300,783622970,6900,6900,6900,6900,0
20231211,200200,783622970,6900,6900,6900,6900,0
20231211,200100,783622970,6900,6900,6900,6900,0
20231211,200000,783622970,6900,6900,6900,6900,0
20231211,195900,783622970,6900,6900,6900,6900,0
20231211,195800,783622970,6900,6900,6900,6900,0
20231211,195700,783622970,6900,6900,6900,6900,0
20231211,195600,783622970,6900,6900,6900,6900,0
20231211,195500,783622970,6900,6900,6900,6900,0
20231211,195400,783622970,6900,6900,6900,6900,0
20231211,195300,783622970,6900,6900,6900,6900,0
20231211,195200,783622970,6900,6900,6900,6900,0
20231211,195100,783622970,6900,6900,6900,6900,0
20231211,195000,783622970,6900,6900,6900,6900,0
20231211,194900,783622970,6900,6900,6900,6900,0
20231211,194800,783622970,6900,6900,6900,6900,0
20231211,194700,783622970,6900,6900,6900,6900,0
20231211,194600,783622970,6900,6900,6900,6900,0
20231211,194500,783622970,6900,6900,6900,6900,0
20231211,194400,783622970,6900,6900,6900,6900,0
20231211,194300,783622970,6900,6900,6900,6900,0
20231211,194200,783622970,6900,6900,6900,6900,0
20231211,194100,783622970,6900,6900,6900,6900,0
20231211,194000,783622970,6900,6900,6900,6900,0
20231211,193900,783622970,6900,6900,6900,6900,1379
20231211,193800,783622970,6900,6900,6900,6900,0
20231211,193700,783622970,6900,6900,6900,6900,0
20231211,193600,783622970,6900,6900,6900,6900,0
20231211,193500,783622970,6900,6900,6900,6900,0
20231211,193400,783622970,6900,6900,6900,6900,0
20231211,193300,783622970,6900,6900,6900,6900,0
20231211,193200,783622970,6900,6900,6900,6900,0
20231211,193100,783622970,6900,6900,6900,6900,0
20231211,193000,783622970,6900,6900,6900,6900,0
20231211,192900,783622970,6900,6900,6900,6900,0
20231211,192800,783622970,6900,6900,6900,6900,0
20231211,192700,783622970,6900,6900,6900,6900,0
20231211,192600,783622970,6900,6900,6900,6900,0
20231211,192500,783622970,6900,6900,6900,6900,0
20231211,192400,783622970,6900,6900,6900,6900,0
20231211,192300,783622970,6900,6900,6900,6900,0
20231211,192200,783622970,6900,6900,6900,6900,0
20231211,192100,783622970,6900,6900,6900,6900,0
20231211,192000,783622970,6900,6900,6900,6900,0
20231211,191900,783622970,6900,6900,6900,6900,0
20231211,191800,783622970,6900,6900,6900,6900,0
20231211,191700,783622970,6900,6900,6900,6900,0
20231211,191600,783622970,6900,6900,6900,6900,0
20231211,191500,783622970,6900,6900,6900,6900,0
20231211,191400,783622970,6900,6900,6900,6900,0
20231211,191300,783622970,6900,6900,6900,6900,0
20231211,191200,783622970,6900,6900,6900,6900,0
20231211,191100,783622970,6900,6900,6900,6900,0
20231211,191000,783622970,6900,6900,6900,6900,0
20231211,190900,783622970,6900,6900,6900,6900,1379
20231211,190800,783622970,6900,6900,6900,6900,0
20231211,190700,783622970,6900,6900,6900,6900,0
20231211,190600,783622970,6900,6900,6900,6900,0
20231211,190500,783622970,6900,6900,6900,6900,0
20231211,190400,783622970,6900,6900,6900,6900,0
20231211,190300,783622970,6900,6900,6900,6900,0
20231211,190200,783622970,6900,6900,6900,6900,0
20231211,190100,783622970,6900,6900,6900,6900,0
20231211,190000,783622970,6900,6900,6900,6900,0
20231211,185900,783622970,6900,6900,6900,6900,0
20231211,185800,783622970,6900,6900,6900,6900,0
20231211,185700,783622970,6900,6900,6900,6900,0
20231211,185600,783622970,6900,6900,6900,6900,0
20231211,185500,783622970,6900,6900,6900,6900,0
20231211,185400,783622970,6900,6900,6900,6900,0
20231211,185300,783622970,6900,6900,6900,6900,0
20231211,185200,783622970,6900,6900,6900,6900,0
20231211,185100,783622970,6900,6900,6900,6900,0
20231211,185000,783622970,6900,6900,6900,6900,0
20231211,184900,783622970,6900,6900,6900,6900,0
20231211,184800,783622970,6900,6900,6900,6900,0
20231211,184700,783622970,6900,6900,6900,6900,0
20231211,184600,783622970,6900,6900,6900,6900,0
20231211,184500,783622970,6900,6900,6900,6900,0
20231211,184400,783622970,6900,6900,6900,6900,0
20231211,184300,783622970,6900,6900,6900,6900,0
20231211,184200,783622970,6900,6900,6900,6900,0
20231211,184100,783622970,6900,6900,6900,6900,0
20231211,184000,783622970,6900,6900,6900,6900,0
20231211,183900,783622970,6900,6900,6900,6900,1379
20231211,183800,783622970,6900,6900,6900,6900,0
20231211,183700,783622970,6900,6900,6900,6900,0
20231211,183600,783622970,6900,6900,6900,6900,0
20231211,183500,783622970,6900,6900,6900,6900,0
20231211,183400,783622970,6900,6900,6900,6900,0
20231211,183300,783622970,6900,6900,6900,6900,0
20231211,183200,783622970,6900,6900,6900,6900,0
20231211,183100,783622970,6900,6900,6900,6900,0
20231211,183000,783622970,6900,6900,6900,6900,0
20231211,182900,783622970,6900,6900,6900,6900,0
20231211,182800,783622970,6900,6900,6900,6900,0
20231211,182700,783622970,6900,6900,6900,6900,0
20231211,182600,783622970,6900,6900,6900,6900,0
20231211,182500,783622970,6900,6900,6900,6900,0
20231211,182400,783622970,6900,6900,6900,6900,0
20231211,182300,783622970,6900,6900,6900,6900,0
20231211,182200,783622970,6900,6900,6900,6900,0
20231211,182100,783622970,6900,6900,6900,6900,0
20231211,182000,783622970,6900,6900,6900,6900,0
20231211,181900,783622970,6900,6900,6900,6900,0
20231211,181800,783622970,6900,6900,6900,6900,0
20231211,181700,783622970,6900,6900,6900,6900,0
20231211,181600,783622970,6900,6900,6900,6900,0
20231211,181500,783622970,6900,6900,6900,6900,0
20231211,181400,783622970,6900,6900,6900,6900,0
20231211,181300,783622970,6900,6900,6900,6900,0
20231211,181200,783622970,6900,6900,6900,6900,0
20231211,181100,783622970,6900,6900,6900,6900,0
20231211,181000,783622970,6900,6900,6900,6900,0
20231211,180900,783622970,6900,6900,6900,6900,1379
20231211,180800,783622970,6900,6900,6900,6900,0
20231211,180700,783622970,6900,6900,6900,6900,0
20231211,180600,783622970,6900,6900,6900,6900,0
20231211,180500,783622970,6900,6900,6900,6900,0
20231211,180400,783622970,6900,6900,6900,6900,0
20231211,180300,783622970,6900,6900,6900,6900,0
20231211,180200,783622970,6900,6900,6900,6900,0
20231211,180100,783622970,6900,6900,6900,6900,0
20231211,180000,783622970,6900,6900,6900,6900,0
20231211,175900,783622970,6900,6900,6900,6900,0
20231211,175800,783622970,6900,6900,6900,6900,0
20231211,175700,783622970,6900,6900,6900,6900,0
20231211,175600,783622970,6900,6900,6900,6900,0
20231211,175500,783622970,6900,6900,6900,6900,0
20231211,175400,783622970,6900,6900,6900,6900,0
20231211,175300,783622970,6900,6900,6900,6900,0
20231211,175200,783622970,6900,6900,6900,6900,0
20231211,175100,783622970,6900,6900,6900,6900,0
20231211,175000,783622970,6900,6900,6900,6900,0
20231211,174900,783622970,6900,6900,6900,6900,0
20231211,174800,783622970,6900,6900,6900,6900,0
20231211,174700,783622970,6900,6900,6900,6900,0
20231211,174600,783622970,6900,6900,6900,6900,0
20231211,174500,783622970,6900,6900,6900,6900,0
20231211,174400,783622970,6900,6900,6900,6900,0
20231211,174300,783622970,6900,6900,6900,6900,0
20231211,174200,783622970,6900,6900,6900,6900,0
20231211,174100,783622970,6900,6900,6900,6900,0
20231211,174000,783622970,6900,6900,6900,6900,0
20231211,173900,783622970,6900,6900,6900,6900,1379
20231211,173800,783622970,6900,6900,6900,6900,0
20231211,173700,783622970,6900,6900,6900,6900,0
20231211,173600,783622970,6900,6900,6900,6900,0
20231211,173500,783622970,6900,6900,6900,6900,0
20231211,173400,783622970,6900,6900,6900,6900,0
20231211,173300,783622970,6900,6900,6900,6900,0
20231211,173200,783622970,6900,6900,6900,6900,0
20231211,173100,783622970,6900,6900,6900,6900,0
20231211,173000,783622970,6900,6900,6900,6900,0
20231211,172900,783622970,6900,6900,6900,6900,0
20231211,172800,783622970,6900,6900,6900,6900,0
20231211,172700,783622970,6900,6900,6900,6900,0
20231211,172600,783622970,6900,6900,6900,6900,0
20231211,172500,783622970,6900,6900,6900,6900,0
20231211,172400,783622970,6900,6900,6900,6900,0
20231211,172300,783622970,6900,6900,6900,6900,0
20231211,172200,783622970,6900,6900,6900,6900,0
20231211,172100,783622970,6900,6900,6900,6900,0
20231211,172000,783622970,6900,6900,6900,6900,0
20231211,171900,783622970,6900,6900,6900,6900,0
20231211,171800,783622970,6900,6900,6900,6900,0
20231211,171700,783622970,6900,6900,6900,6900,0
20231211,171600,783622970,6900,6900,6900,6900,0
20231211,171500,783622970,6900,6900,6900,6900,0
20231211,171400,783622970,6900,6900,6900,6900,0
20231211,171300,783622970,6900,6900,6900,6900,0
20231211,171200,783622970,6900,6900,6900,6900,0
20231211,171100,783622970,6900,6900,6900,6900,0
20231211,171000,783622970,6900,6900,6900,6900,0
20231211,170900,783622970,6900,6900,6900,6900,1379
20231211,170800,783622970,6900,6900,6900,6900,0
20231211,170700,783622970,6900,6900,6900,6900,0
20231211,170600,783622970,6900,6900,6900,6900,0
20231211,170500,783622970,6900,6900,6900,6900,0
20231211,170400,783622970,6900,6900,6900,6900,0
20231211,170300,783622970,6900,6900,6900,6900,0
20231211,170200,783622970,6900,6900,6900,6900,0
20231211,170100,783622970,6900,6900,6900,6900,0
20231211,170000,783622970,6900,6900,6900,6900,0
20231211,165900,783622970,6900,6900,6900,6900,0
20231211,165800,783622970,6900,6900,6900,6900,0
20231211,165700,783622970,6900,6900,6900,6900,0
20231211,165600,783622970,6900,6900,6900,6900,0
20231211,165500,783622970,6900,6900,6900,6900,0
20231211,165400,783622970,6900,6900,6900,6900,0
20231211,165300,783622970,6900,6900,6900,6900,0
20231211,165200,783622970,6900,6900,6900,6900,0
20231211,165100,783622970,6900,6900,6900,6900,0
20231211,165000,783622970,6900,6900,6900,6900,0
20231211,164900,783622970,6900,6900,6900,6900,0
20231211,164800,783622970,6900,6900,6900,6900,0
20231211,164700,783622970,6900,6900,6900,6900,0
20231211,164600,783622970,6900,6900,6900,6900,0
20231211,164500,783622970,6900,6900,6900,6900,0
20231211,164400,783622970,6900,6900,6900,6900,0
20231211,164300,783622970,6900,6900,6900,6900,0
20231211,164200,783622970,6900,6900,6900,6900,0
20231211,164100,783622970,6900,6900,6900,6900,0
20231211,164000,783622970,6900,6900,6900,6900,0
20231211,163900,783622970,6900,6900,6900,6900,1379
20231211,163800,783622970,6900,6900,6900,6900,0
20231211,163700,783622970,6900,6900,6900,6900,0
20231211,163600,783622970,6900,6900,6900,6900,0
20231211,163500,783622970,6900,6900,6900,6900,0
20231211,163400,783622970,6900,6900,6900,6900,0
20231211,163300,783622970,6900,6900,6900,6900,0
20231211,163200,783622970,6900,6900,6900,6900,0
20231211,163100,783622970,6900,6900,6900,6900,0
20231211,163000,783622970,6900,6900,6900,6900,0
20231211,162900,783622970,6900,6900,6900,6900,0
20231211,162800,783622970,6900,6900,6900,6900,0
20231211,162700,783622970,6900,6900,6900,6900,0
20231211,162600,783622970,6900,6900,6900,6900,0
20231211,162500,783622970,6900,6900,6900,6900,0
20231211,162400,783622970,6900,6900,6900,6900,0
20231211,162300,783622970,6900,6900,6900,6900,0
20231211,162200,783622970,6900,6900,6900,6900,0
20231211,162100,783622970,6900,6900,6900,6900,0
20231211,162000,783622970,6900,6900,6900,6900,0
20231211,161900,783622970,6900,6900,6900,6900,0
20231211,161800,783622970,6900,6900,6900,6900,0
20231211,161700,783622970,6900,6900,6900,6900,0
20231211,161600,783622970,6900,6900,6900,6900,0
20231211,161500,783622970,6900,6900,6900,6900,0
20231211,161400,783622970,6900,6900,6900,6900,0
20231211,161300,783622970,6900,6900,6900,6900,0
20231211,161200,783622970,6900,6900,6900,6900,0
20231211,161100,783622970,6900,6900,6900,6900,0
20231211,161000,783622970,6900,6900,6900,6900,0
20231211,160900,783622970,6900,6900,6900,6900,1379
20231211,160800,783622970,6900,6900,6900,6900,0
20231211,160700,783622970,6900,6900,6900,6900,0
20231211,160600,783622970,6900,6900,6900,6900,0
20231211,160500,783622970,6900,6900,6900,6900,0
20231211,160400,783622970,6900,6900,6900,6900,0
20231211,160300,783622970,6900,6900,6900,6900,0
20231211,160200,783622970,6900,6900,6900,6900,0
20231211,160100,783622970,6900,6900,6900,6900,0
20231211,160000,783622970,6900,6900,6900,6900,0
20231211,155900,783622970,6900,6900,6900,6900,0
20231211,155800,783622970,6900,6900,6900,6900,0
20231211,155700,783622970,6900,6900,6900,6900,0
20231211,155600,783622970,6900,6900,6900,6900,0
20231211,155500,783622970,6900,6900,6900,6900,0
20231211,155400,783622970,6900,6900,6900,6900,0
20231211,155300,783622970,6900,6900,6900,6900,0
20231211,155200,783622970,6900,6900,6900,6900,0
20231211,155100,783622970,6900,6900,6900,6900,0
20231211,155000,783622970,6900,6900,6900,6900,0
20231211,154900,783622970,6900,6900,6900,6900,0
20231211,154800,783622970,6900,6900,6900,6900,0
20231211,154700,783622970,6900,6900,6900,6900,0
20231211,154600,783622970,6900,6900,6900,6900,0
20231211,154500,783622970,6900,6900,6900,6900,0
20231211,154400,783622970,6900,6900,6900,6900,0
20231211,154300,783622970,6900,6900,6900,6900,0
20231211,154200,783622970,6900,6900,6900,6900,0
20231211,154100,783622970,6900,6900,6900,6900,0
20231211,154000,783622970,6900,6900,6900,6900,0
20231211,153900,783622970,6900,6900,6900,6900,1379
20231211,153800,783622970,6900,6900,6900,6900,0
20231211,153700,783622970,6900,6900,6900,6900,0
20231211,153600,783622970,6900,6900,6900,6900,0
20231211,153500,783622970,6900,6900,6900,6900,0
20231211,153400,783622970,6900,6900,6900,6900,0
20231211,153300,783622970,6900,6900,6900,6900,0
20231211,153200,783622970,6900,6900,6900,6900,0
20231211,153100,783622970,6900,6900,6900,6900,0
20231211,153000,783622970,6900,6900,6900,6900,1379
20231211,152900,774107870,6910,6910,6910,6910,0
20231211,152800,774107870,6910,6910,6910,6910,0
20231211,152700,774107870,6910,6910,6910,6910,0
20231211,152600,774107870,6910,6910,6910,6910,0
20231211,152500,774107870,6910,6910,6910,6910,0
20231211,152400,774107870,6910,6910,6910,6910,0
20231211,152300,774107870,6910,6910,6910,6910,0
20231211,152200,774107870,6910,6910,6910,6910,0
20231211,152100,774107870,6910,6910,6910,6910,0
20231211,152000,774107870,6910,6910,6910,6910,0
20231211,151900,774107870,6910,6920,6920,6910,77
20231211,151800,773575350,6910,6910,6910,6910,0
20231211,151700,773575350,6910,6910,6910,6910,392
20231211,151600,770866630,6910,6920,6920,6910,220
20231211,151500,769346230,6920,6920,6920,6920,0
20231211,151400,769346230,6920,6920,6920,6920,250
20231211,151300,767616230,6900,6900,6900,6900,78
20231211,151200,767078030,6920,6940,6940,6920,395
20231211,151100,764344610,6900,6940,6940,6900,2200
20231211,151000,749131570,6940,6940,6940,6940,3
20231211,150900,749110750,6940,6940,6940,6940,0
20231211,150800,749110750,6940,6940,6940,6940,279
20231211,150700,747174490,6930,6930,6930,6930,93
20231211,150600,746530000,6930,6930,6930,6930,400
20231211,150500,743758000,6930,6930,6930,6930,0
20231211,150400,743758000,6930,6930,6930,6930,392
20231211,150300,741041440,6930,6930,6930,6930,1
20231211,150200,741034510,6930,6930,6930,6930,500
20231211,150100,737569510,6930,6930,6930,6930,0
20231211,150000,737569510,6930,6930,6930,6930,0
20231211,145900,737569510,6930,6930,6930,6930,400
20231211,145800,734797510,6930,6930,6930,6930,0
20231211,145700,734797510,6930,6930,6930,6930,0
20231211,145600,734797510,6930,6930,6930,6930,349
20231211,145500,732378940,6940,6940,6940,6940,0
20231211,145400,732378940,6940,6940,6940,6940,0
20231211,145300,732378940,6940,6950,6950,6940,628
20231211,145200,728020580,6940,6940,6940,6940,0
20231211,145100,728020580,6940,6940,6940,6940,301
20231211,145000,725931640,6940,6940,6940,6940,0
20231211,144900,725931640,6940,6940,6940,6940,2
20231211,144800,725917760,6940,6940,6940,6940,150
20231211,144700,724876760,6940,6940,6940,6940,0
20231211,144600,724876760,6940,6940,6940,6940,0
20231211,144500,724876760,6940,6940,6940,6940,0
20231211,144400,724876760,6940,6940,6940,6940,0
20231211,144300,724876760,6940,6940,6940,6940,0
20231211,144200,724876760,6940,6940,6940,6940,0
20231211,144100,724876760,6940,6940,6940,6940,0
20231211,144000,724876760,6940,6940,6940,6940,0
20231211,143900,724876760,6940,6940,6940,6940,2
20231211,143800,724862880,6940,6940,6940,6940,0
20231211,143700,724862880,6940,6940,6940,6940,0
20231211,143600,724862880,6940,6940,6940,6940,17
20231211,143500,724744900,6940,6940,6940,6940,921
20231211,143400,718353160,6940,6940,6940,6940,0
20231211,143300,718353160,6940,6940,6940,6940,0
20231211,143200,718353160,6940,6940,6940,6940,0
20231211,143100,718353160,6940,6940,6940,6940,0
20231211,143000,718353160,6940,6940,6940,6940,3
20231211,142900,718332340,6940,6940,6940,6940,0
20231211,142800,718332340,6940,6940,6940,6940,0
20231211,142700,718332340,6940,6940,6940,6940,0
20231211,142600,718332340,6940,6940,6940,6940,235
20231211,142500,716701440,6950,6950,6950,6950,200
20231211,142400,715311440,6980,6980,6980,6980,1682
20231211,142300,703571080,7000,6990,7000,6990,562
20231211,142200,699642370,7010,7010,7010,7010,33
20231211,142100,699411040,7010,7010,7010,7010,0
20231211,142000,699411040,7010,7010,7010,7010,0
20231211,141900,699411040,7010,7010,7010,7010,5
20231211,141800,699375990,7020,7020,7020,7020,1
20231211,141700,699368970,7030,6990,7030,6980,2790
20231211,141600,679824920,7040,7040,7040,7040,0
20231211,141500,679824920,7040,7040,7040,7040,0
20231211,141400,679824920,7040,7030,7040,7030,1000
20231211,141300,672789440,7040,7040,7040,7040,0
20231211,141200,672789440,7040,7040,7040,7040,0
20231211,141100,672789440,7040,6980,7040,6980,1200
20231211,141000,664366670,6980,6980,6980,6980,100
20231211,140900,663668670,6990,6990,6990,6990,76
20231211,140800,663137430,7000,6960,7000,6960,2623
20231211,140700,644805090,6950,6950,6950,6950,0
20231211,140600,644805090,6950,6950,6950,6950,8
20231211,140500,644749490,6960,6960,6960,6960,110
20231211,140400,643983890,6950,6950,6950,6950,12
20231211,140300,643900490,6950,6950,6950,6950,0
20231211,140200,643900490,6950,6950,6950,6950,0
20231211,140100,643900490,6950,6950,6950,6950,92
20231211,140000,643261090,6950,6960,6960,6950,226
20231211,135900,641688210,6950,6940,6950,6930,130
20231211,135800,640786700,6950,6950,6960,6950,130
20231211,135700,639882920,6940,6950,6950,6940,2
20231211,135600,639869030,6950,6950,6950,6950,1
20231211,135500,639862080,6960,6960,6960,6960,0
20231211,135400,639862080,6960,6960,6970,6960,501
20231211,135300,636375110,6960,6930,6960,6930,203
20231211,135200,634964490,6930,6930,6930,6930,76
20231211,135100,634437810,6920,6920,6920,6920,0
20231211,135000,634437810,6920,6920,6920,6920,0
20231211,134900,634437810,6920,6910,6920,6910,207
20231211,134800,633005440,6910,6920,6920,6910,172
20231211,134700,631815840,6920,6920,6920,6920,37
20231211,134600,631559800,6920,6920,6980,6920,1013
20231211,134500,624510230,6900,6900,6900,6900,0
20231211,134400,624510230,6900,6910,6910,6900,1333
20231211,134300,615311150,6920,6930,6930,6920,3
20231211,134200,615290370,6950,6940,6950,6900,71
20231211,134100,614797090,6940,6920,6940,6920,60
20231211,134000,614381270,6920,6920,6920,6920,66
20231211,133900,613924550,6910,6910,6910,6910,0
20231211,133800,613924550,6910,6910,6910,6910,790
20231211,133700,608465650,6900,6900,6900,6900,0
20231211,133600,608465650,6900,6900,6900,6900,4
20231211,133500,608438050,6900,6900,6900,6900,0
20231211,133400,608438050,6900,6920,6920,6890,230
20231211,133300,606847150,6900,6900,6900,6900,0
20231211,133200,606847150,6900,6900,6900,6900,0
20231211,133100,606847150,6900,6900,6900,6900,0
20231211,133000,606847150,6900,6920,6920,6900,1972
20231211,132900,593234170,6910,6910,6910,6910,0
20231211,132800,593234170,6910,6930,6930,6910,179
20231211,132700,591996580,6940,6940,6940,6940,0
20231211,132600,591996580,6940,6950,6950,6940,10
20231211,132500,591927140,6950,6950,6950,6950,7
20231211,132400,591878490,6950,6930,6960,6930,96
20231211,132300,591211830,6910,6920,6930,6910,2100
20231211,132200,576697730,6930,6940,6940,6930,2
20231211,132100,576683860,6940,6940,6940,6940,1001
20231211,132000,569736920,6950,6950,6950,6950,0
20231211,131900,569736920,6950,6950,6950,6950,1
20231211,131800,569729970,6960,6960,6960,6960,2
20231211,131700,569716050,6960,6960,6960,6960,9
20231211,131600,569653410,6960,6960,6960,6960,1
20231211,131500,569646450,6970,6970,6970,6970,40
20231211,131400,569367650,6970,6970,6970,6970,0
20231211,131300,569367650,6970,6970,6970,6970,0
20231211,131200,569367650,6970,6970,6970,6970,0
20231211,131100,569367650,6970,6970,6970,6970,0
20231211,131000,569367650,6970,6970,6970,6970,0
20231211,130900,569367650,6970,6970,6970,6970,0
20231211,130800,569367650,6970,6970,6970,6970,0
20231211,130700,569367650,6970,6970,6970,6970,0
20231211,130600,569367650,6970,6940,6970,6910,565
20231211,130500,565450730,6940,6940,6940,6940,0
20231211,130400,565450730,6940,6940,6940,6940,365
20231211,130300,562917630,6940,6940,6940,6940,11
20231211,130200,562841290,6940,6940,6940,6940,0
20231211,130100,562841290,6940,6940,6940,6940,0
20231211,130000,562841290,6940,6940,6940,6940,0
20231211,125900,562841290,6940,6940,6940,6940,100
20231211,125800,562147290,6940,6940,6940,6940,0
20231211,125700,562147290,6940,6940,6940,6940,0
20231211,125600,562147290,6940,6940,6940,6940,0
20231211,125500,562147290,6940,6940,6940,6940,47
20231211,125400,561821110,6940,6930,6940,6930,4
20231211,125300,561793380,6930,6930,6930,6930,0
20231211,125200,561793380,6930,6930,6930,6930,0
20231211,125100,561793380,6930,6930,6930,6930,10
20231211,125000,561724080,6920,6920,6920,6920,0
20231211,124900,561724080,6920,6920,6920,6920,0
20231211,124800,561724080,6920,6920,6920,6920,0
20231211,124700,561724080,6920,6920,6920,6920,0
20231211,124600,561724080,6920,6920,6920,6920,0
20231211,124500,561724080,6920,6920,6920,6920,0
20231211,124400,561724080,6920,6920,6920,6920,1
20231211,124300,561717160,6920,6920,6920,6920,0
20231211,124200,561717160,6920,6920,6920,6920,0
20231211,124100,561717160,6920,6920,6920,6920,0
20231211,124000,561717160,6920,6920,6920,6920,0
20231211,123900,561717160,6920,6920,6920,6920,0
20231211,123800,561717160,6920,6920,6920,6920,0
20231211,123700,561717160,6920,6920,6920,6920,0
20231211,123600,561717160,6920,6920,6920,6920,28
20231211,123500,561523400,6920,6920,6920,6920,87
20231211,123400,560921360,6920,6920,6920,6920,0
20231211,123300,560921360,6920,6920,6920,6920,1
20231211,123200,560914440,6920,6920,6920,6920,25
20231211,123100,560741440,6930,6930,6930,6930,0
20231211,123000,560741440,6930,6930,6930,6930,0
20231211,122900,560741440,6930,6930,6930,6930,0
20231211,122800,560741440,6930,6930,6930,6930,0
20231211,122700,560741440,6930,6930,6930,6930,196
20231211,122600,559383160,6930,6930,6930,6930,15
20231211,122500,559279210,6930,6930,6930,6930,0
20231211,122400,559279210,6930,6930,6930,6930,0
20231211,122300,559279210,6930,6930,6930,6930,0
20231211,122200,559279210,6930,6930,6930,6930,0
20231211,122100,559279210,6930,6930,6930,6930,1
20231211,122000,559272280,6920,6920,6920,6920,15
20231211,121900,559168480,6930,6930,6930,6930,0
20231211,121800,559168480,6930,6930,6930,6930,150
20231211,121700,558128980,6940,6940,6940,6940,0
20231211,121600,558128980,6940,6940,6940,6940,0
20231211,121500,558128980,6940,6940,6940,6940,0
20231211,121400,558128980,6940,6940,6940,6940,6
20231211,121300,558087340,6940,6940,6940,6940,0
20231211,121200,558087340,6940,6940,6940,6940,400
20231211,121100,555311340,6920,6920,6920,6920,44
20231211,121000,555006860,6910,6920,6920,6910,105
20231211,120900,554280310,6910,6910,6910,6910,6
20231211,120800,554238850,6910,6910,6910,6910,0
20231211,120700,554238850,6910,6910,6910,6910,20
20231211,120600,554100650,6910,6910,6910,6910,2
20231211,120500,554086830,6920,6920,6920,6920,50
20231211,120400,553740830,6920,6920,6920,6920,301
20231211,120300,551657910,6930,6930,6930,6930,0
20231211,120200,551657910,6930,6930,6930,6930,120
20231211,120100,550826310,6930,6930,6930,6930,0
20231211,120000,550826310,6930,6930,6930,6930,23
20231211,115900,550666920,6910,6910,6910,6910,0
20231211,115800,550666920,6910,6910,6910,6910,20
20231211,115700,550528720,6920,6920,6920,6920,0
20231211,115600,550528720,6920,6920,6920,6920,0
20231211,115500,550528720,6920,6920,6920,6920,0
20231211,115400,550528720,6920,6920,6920,6920,0
20231211,115300,550528720,6920,6920,6920,6920,46
20231211,115200,550210400,6920,6920,6920,6920,14
20231211,115100,550113520,6920,6920,6920,6920,0
20231211,115000,550113520,6920,6920,6920,6920,0
20231211,114900,550113520,6920,6920,6920,6920,0
20231211,114800,550113520,6920,6920,6920,6920,1
20231211,114700,550106600,6900,6900,6900,6900,0
20231211,114600,550106600,6900,6900,6900,6900,6
20231211,114500,550065200,6900,6900,6900,6900,0
20231211,114400,550065200,6900,6900,6900,6900,0
20231211,114300,550065200,6900,6900,6900,6900,0
20231211,114200,550065200,6900,6900,6900,6900,756
20231211,114100,544848800,6910,6910,6910,6910,38
20231211,114000,544586220,6910,6910,6910,6910,31
20231211,113900,544372010,6900,6900,6900,6900,605
20231211,113800,540197510,6900,6900,6900,6900,0
20231211,113700,540197510,6900,6900,6900,6900,0
20231211,113600,540197510,6900,6920,6920,6900,5000
20231211,113500,505690310,6920,6920,6920,6920,0
20231211,113400,505690310,6920,6920,6920,6920,238
20231211,113300,504043350,6910,6910,6910,6910,0
20231211,113200,504043350,6910,6910,6910,6910,0
20231211,113100,504043350,6910,6910,6910,6910,0
20231211,113000,504043350,6910,6910,6910,6910,0
20231211,112900,504043350,6910,6910,6910,6910,0
20231211,112800,504043350,6910,6910,6910,6910,0
20231211,112700,504043350,6910,6910,6910,6910,0
20231211,112600,504043350,6910,6910,6910,6910,14
20231211,112500,503946610,6910,6910,6910,6910,0
20231211,112400,503946610,6910,6910,6910,6910,500
20231211,112300,500491610,6910,6910,6910,6910,0
20231211,112200,500491610,6910,6910,6910,6910,0
20231211,112100,500491610,6910,6910,6910,6910,0
20231211,112000,500491610,6910,6910,6910,6910,40
20231211,111900,500215210,6910,6910,6910,6910,0
20231211,111800,500215210,6910,6920,6920,6900,3003
20231211,111700,479482990,6920,6920,6920,6920,10
20231211,111600,479413790,6920,6920,6920,6920,2
20231211,111500,479399950,6920,6920,6920,6920,70
20231211,111400,478915550,6930,6940,6950,6930,261
20231211,111300,477102490,6950,6950,6950,6950,21
20231211,111200,476956540,6950,6950,6950,6950,200
20231211,111100,475566540,6970,6970,6970,6970,447
20231211,111000,472450950,6970,6970,6970,6970,0
20231211,110900,472450950,6970,6970,6970,6970,0
20231211,110800,472450950,6970,6970,6970,6970,10
20231211,110700,472381250,6980,6970,6980,6960,237
20231211,110600,470728780,6980,6980,6980,6980,1
20231211,110500,470721800,6990,7000,7000,6990,64
20231211,110400,470274420,7000,7010,7010,7000,3
20231211,110300,470253400,7030,7020,7030,7000,1691
20231211,110200,458378550,7020,7020,7020,7020,1098
20231211,110100,450670590,7010,7000,7010,7000,125
20231211,110000,449794440,7000,7000,7000,7000,0
20231211,105900,449794440,7000,7010,7010,7000,189
20231211,105800,448471250,7040,6990,7050,6990,2969
20231211,105700,427665680,6980,6950,6980,6950,1461
20231211,105600,417478840,6950,6960,6960,6950,2
20231211,105500,417464930,6950,6960,6960,6950,106
20231211,105400,416728170,6970,6940,6970,6940,1427
20231211,105300,406786140,6920,6920,6920,6920,0
20231211,105200,406786140,6920,6920,6920,6920,0
20231211,105100,406786140,6920,6910,6920,6910,160
20231211,105000,405680490,6920,6920,6920,6920,95
20231211,104900,405023090,6900,6900,6900,6900,0
20231211,104800,405023090,6900,6900,6900,6900,0
20231211,104700,405023090,6900,6900,6900,6900,70
20231211,104600,404540090,6900,6890,6900,6890,57
20231211,104500,404147240,6890,6880,6890,6880,147
20231211,104400,403135410,6880,6880,6880,6880,1088
20231211,104300,395649970,6870,6870,6870,6870,125
20231211,104200,394791220,6870,6860,6870,6820,3432
20231211,104100,371303880,6860,6860,6860,6860,0
20231211,104000,371303880,6860,6860,6860,6860,1
20231211,103900,371297020,6870,6860,6870,6860,177
20231211,103800,370081300,6860,6860,6860,6860,44
20231211,103700,369779460,6870,6890,6890,6870,1023
20231211,103600,362741340,6920,6890,6920,6890,201
20231211,103500,361356420,6900,6930,6930,6900,4643
20231211,103400,329256780,6940,6940,6940,6940,0
20231211,103300,329256780,6940,6940,6940,6940,0
20231211,103200,329256780,6940,6940,6940,6940,309
20231211,103100,327112320,6940,6940,6940,6940,0
20231211,103000,327112320,6940,6940,6940,6940,1
20231211,102900,327105380,6940,6940,6940,6940,0
20231211,102800,327105380,6940,6930,6940,6930,132
20231211,102700,326189720,6930,6940,6940,6930,326
20231211,102600,323927290,6920,6940,6940,6920,14
20231211,102500,323830210,6930,6930,6930,6930,6
20231211,102400,323788630,6930,6920,6930,6920,210
20231211,102300,322333430,6920,6920,6920,6920,150
20231211,102200,321295430,6930,6930,6930,6930,201
20231211,102100,319902500,6960,6940,6960,6940,1010
20231211,102000,312874780,6950,6930,6960,6930,1730
20231211,101900,300840850,6930,6920,6930,6920,20
20231211,101800,300702370,6910,6910,6910,6910,0
20231211,101700,300702370,6910,6910,6910,6910,0
20231211,101600,300702370,6910,6910,6910,6910,51
20231211,101500,300349960,6910,6910,6910,6910,1
20231211,101400,300343050,6900,6900,6900,6900,0
20231211,101300,300343050,6900,6900,6900,6900,0
20231211,101200,300343050,6900,6890,6900,6890,200
20231211,101100,298963180,6890,6890,6890,6890,0
20231211,101000,298963180,6890,6890,6890,6890,416
20231211,100900,296096940,6890,6890,6890,6890,119
20231211,100800,295277030,6900,6900,6900,6900,50
20231211,100700,294932030,6910,6910,6910,6910,0
20231211,100600,294932030,6910,6910,6910,6910,0
20231211,100500,294932030,6910,6900,6920,6890,655
20231211,100400,290417010,6920,6920,6920,6920,0
20231211,100300,290417010,6920,6920,6920,6920,100
20231211,100200,289725010,6940,6930,6940,6930,150
20231211,100100,288684920,6940,6930,6940,6930,40
20231211,100000,288407620,6890,6890,6890,6890,1187
20231211,095900,280229190,6890,6890,6890,6890,110
20231211,095800,279471290,6890,6890,6890,6890,1
20231211,095700,279464400,6870,6870,6870,6870,0
20231211,095600,279464400,6870,6870,6870,6870,22
20231211,095500,279313260,6870,6870,6870,6870,177
20231211,095400,278097270,6870,6870,6870,6870,0
20231211,095300,278097270,6870,6870,6870,6870,587
20231211,095200,274064580,6870,6870,6870,6870,41
20231211,095100,273782910,6870,6900,6930,6870,849
20231211,095000,267914110,6910,6910,6910,6910,0
20231211,094900,267914110,6910,6890,6910,6880,733
20231211,094800,262852710,6900,6890,6900,6880,550
20231211,094700,259058470,6820,6830,6850,6820,1098
20231211,094600,251550550,6820,6820,6820,6820,0
20231211,094500,251550550,6820,6820,6820,6820,0
20231211,094400,251550550,6820,6840,6840,6820,288
20231211,094300,249583730,6860,6860,6860,6860,0
20231211,094200,249583730,6860,6860,6860,6860,52
20231211,094100,249227010,6850,6850,6850,6850,0
20231211,094000,249227010,6850,6850,6850,6850,52
20231211,093900,248870810,6860,6860,6860,6860,2
20231211,093800,248857090,6860,6860,6860,6860,52
20231211,093700,248500370,6860,6860,6860,6860,0
20231211,093600,248500370,6860,6860,6860,6860,0
20231211,093500,248500370,6860,6910,6920,6860,1255
20231211,093400,239871540,6900,6900,6900,6900,534
20231211,093300,236186940,6880,6850,6880,6850,847
20231211,093200,230370030,6860,6860,6880,6860,550
20231211,093100,226590620,6860,6830,6860,6780,381
20231211,093000,223997870,6840,6840,6840,6840,1
20231211,092900,223991030,6850,6820,6850,6820,257
20231211,092800,222238240,6870,6840,6870,6840,906
20231211,092700,216029300,6840,6830,6840,6830,61
20231211,092600,215612170,6820,6800,6820,6800,99
20231211,092500,214937930,6800,6800,6800,6800,223
20231211,092400,213421530,6780,6800,6800,6780,1182
20231211,092300,205405730,6800,6800,6810,6800,9
20231211,092200,205344500,6810,6810,6810,6810,0
20231211,092100,205344500,6810,6800,6810,6800,117
20231211,092000,204548660,6790,6790,6790,6790,0
20231211,091900,204548660,6790,6830,6830,6760,2376
20231211,091800,188474790,6800,6780,6800,6780,584
20231211,091700,184505610,6800,6800,6800,6800,0
20231211,091600,184505610,6800,6800,6800,6800,30
20231211,091500,184301610,6800,6780,6800,6760,1076
20231211,091400,177025370,6800,6800,6800,6800,1
20231211,091300,177018570,6800,6810,6810,6800,491
20231211,091200,173674960,6810,6810,6810,6810,520
20231211,091100,170133760,6810,6750,6810,6720,3628
20231211,091000,145670710,6750,6780,6780,6750,5319
20231211,090900,109725080,6780,6790,6800,6780,1081
20231211,090800,102394630,6780,6780,6800,6780,1069
20231211,090700,95145850,6780,6790,6800,6780,914
20231211,090600,88944900,6780,6790,6810,6780,2194
20231211,090500,74060370,6790,6800,6800,6790,1001
20231211,090400,67258580,6820,6830,6830,6820,696
20231211,090300,62510050,6820,6800,6820,6800,555
20231211,090200,58725550,6800,6780,6800,6770,1117
20231211,090100,51150260,6780,6780,6800,6780,1398
20231211,090000,41664020,6780,6840,6840,6780,5312