stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211200,56341411990,6650,6650,6650,6650,167346
20231214,211100,56341411990,6650,6650,6650,6650,0
20231214,211000,56341411990,6650,6650,6650,6650,0
20231214,210900,56341411990,6650,6650,6650,6650,0
20231214,210800,56341411990,6650,6650,6650,6650,0
20231214,210700,56341411990,6650,6650,6650,6650,0
20231214,210600,56341411990,6650,6650,6650,6650,0
20231214,210500,56341411990,6650,6650,6650,6650,0
20231214,210400,56341411990,6650,6650,6650,6650,0
20231214,210300,56341411990,6650,6650,6650,6650,0
20231214,210200,56341411990,6650,6650,6650,6650,0
20231214,210100,56341411990,6650,6650,6650,6650,0
20231214,210000,56341411990,6650,6650,6650,6650,0
20231214,205900,56341411990,6650,6650,6650,6650,0
20231214,205800,56341411990,6650,6650,6650,6650,0
20231214,205700,56341411990,6650,6650,6650,6650,0
20231214,205600,56341411990,6650,6650,6650,6650,0
20231214,205500,56341411990,6650,6650,6650,6650,0
20231214,205400,56341411990,6650,6650,6650,6650,0
20231214,205300,56341411990,6650,6650,6650,6650,0
20231214,205200,56341411990,6650,6650,6650,6650,0
20231214,205100,56341411990,6650,6650,6650,6650,0
20231214,205000,56341411990,6650,6650,6650,6650,0
20231214,204900,56341411990,6650,6650,6650,6650,0
20231214,204800,56341411990,6650,6650,6650,6650,0
20231214,204700,56341411990,6650,6650,6650,6650,0
20231214,204600,56341411990,6650,6650,6650,6650,0
20231214,204500,56341411990,6650,6650,6650,6650,0
20231214,204400,56341411990,6650,6650,6650,6650,0
20231214,204300,56341411990,6650,6650,6650,6650,0
20231214,204200,56341411990,6650,6650,6650,6650,167346
20231214,204100,56341411990,6650,6650,6650,6650,0
20231214,204000,56341411990,6650,6650,6650,6650,0
20231214,203900,56341411990,6650,6650,6650,6650,0
20231214,203800,56341411990,6650,6650,6650,6650,0
20231214,203700,56341411990,6650,6650,6650,6650,0
20231214,203600,56341411990,6650,6650,6650,6650,0
20231214,203500,56341411990,6650,6650,6650,6650,0
20231214,203400,56341411990,6650,6650,6650,6650,0
20231214,203300,56341411990,6650,6650,6650,6650,0
20231214,203200,56341411990,6650,6650,6650,6650,0
20231214,203100,56341411990,6650,6650,6650,6650,0
20231214,203000,56341411990,6650,6650,6650,6650,0
20231214,202900,56341411990,6650,6650,6650,6650,0
20231214,202800,56341411990,6650,6650,6650,6650,0
20231214,202700,56341411990,6650,6650,6650,6650,0
20231214,202600,56341411990,6650,6650,6650,6650,0
20231214,202500,56341411990,6650,6650,6650,6650,0
20231214,202400,56341411990,6650,6650,6650,6650,0
20231214,202300,56341411990,6650,6650,6650,6650,0
20231214,202200,56341411990,6650,6650,6650,6650,0
20231214,202100,56341411990,6650,6650,6650,6650,0
20231214,202000,56341411990,6650,6650,6650,6650,0
20231214,201900,56341411990,6650,6650,6650,6650,0
20231214,201800,56341411990,6650,6650,6650,6650,0
20231214,201700,56341411990,6650,6650,6650,6650,0
20231214,201600,56341411990,6650,6650,6650,6650,0
20231214,201500,56341411990,6650,6650,6650,6650,0
20231214,201400,56341411990,6650,6650,6650,6650,0
20231214,201300,56341411990,6650,6650,6650,6650,0
20231214,201200,56341411990,6650,6650,6650,6650,167346
20231214,201100,56341411990,6650,6650,6650,6650,0
20231214,201000,56341411990,6650,6650,6650,6650,0
20231214,200900,56341411990,6650,6650,6650,6650,0
20231214,200800,56341411990,6650,6650,6650,6650,0
20231214,200700,56341411990,6650,6650,6650,6650,0
20231214,200600,56341411990,6650,6650,6650,6650,0
20231214,200500,56341411990,6650,6650,6650,6650,0
20231214,200400,56341411990,6650,6650,6650,6650,0
20231214,200300,56341411990,6650,6650,6650,6650,0
20231214,200200,56341411990,6650,6650,6650,6650,0
20231214,200100,56341411990,6650,6650,6650,6650,0
20231214,200000,56341411990,6650,6650,6650,6650,0
20231214,195900,56341411990,6650,6650,6650,6650,0
20231214,195800,56341411990,6650,6650,6650,6650,0
20231214,195700,56341411990,6650,6650,6650,6650,0
20231214,195600,56341411990,6650,6650,6650,6650,0
20231214,195500,56341411990,6650,6650,6650,6650,0
20231214,195400,56341411990,6650,6650,6650,6650,0
20231214,195300,56341411990,6650,6650,6650,6650,0
20231214,195200,56341411990,6650,6650,6650,6650,0
20231214,195100,56341411990,6650,6650,6650,6650,0
20231214,195000,56341411990,6650,6650,6650,6650,0
20231214,194900,56341411990,6650,6650,6650,6650,0
20231214,194800,56341411990,6650,6650,6650,6650,0
20231214,194700,56341411990,6650,6650,6650,6650,0
20231214,194600,56341411990,6650,6650,6650,6650,0
20231214,194500,56341411990,6650,6650,6650,6650,0
20231214,194400,56341411990,6650,6650,6650,6650,0
20231214,194300,56341411990,6650,6650,6650,6650,0
20231214,194200,56341411990,6650,6650,6650,6650,167346
20231214,194100,56341411990,6650,6650,6650,6650,0
20231214,194000,56341411990,6650,6650,6650,6650,0
20231214,193900,56341411990,6650,6650,6650,6650,0
20231214,193800,56341411990,6650,6650,6650,6650,0
20231214,193700,56341411990,6650,6650,6650,6650,0
20231214,193600,56341411990,6650,6650,6650,6650,0
20231214,193500,56341411990,6650,6650,6650,6650,0
20231214,193400,56341411990,6650,6650,6650,6650,0
20231214,193300,56341411990,6650,6650,6650,6650,0
20231214,193200,56341411990,6650,6650,6650,6650,0
20231214,193100,56341411990,6650,6650,6650,6650,0
20231214,193000,56341411990,6650,6650,6650,6650,0
20231214,192900,56341411990,6650,6650,6650,6650,0
20231214,192800,56341411990,6650,6650,6650,6650,0
20231214,192700,56341411990,6650,6650,6650,6650,0
20231214,192600,56341411990,6650,6650,6650,6650,0
20231214,192500,56341411990,6650,6650,6650,6650,0
20231214,192400,56341411990,6650,6650,6650,6650,0
20231214,192300,56341411990,6650,6650,6650,6650,0
20231214,192200,56341411990,6650,6650,6650,6650,0
20231214,192100,56341411990,6650,6650,6650,6650,0
20231214,192000,56341411990,6650,6650,6650,6650,0
20231214,191900,56341411990,6650,6650,6650,6650,0
20231214,191800,56341411990,6650,6650,6650,6650,0
20231214,191700,56341411990,6650,6650,6650,6650,0
20231214,191600,56341411990,6650,6650,6650,6650,0
20231214,191500,56341411990,6650,6650,6650,6650,0
20231214,191400,56341411990,6650,6650,6650,6650,0
20231214,191300,56341411990,6650,6650,6650,6650,0
20231214,191200,56341411990,6650,6650,6650,6650,167346
20231214,191100,56341411990,6650,6650,6650,6650,0
20231214,191000,56341411990,6650,6650,6650,6650,0
20231214,190900,56341411990,6650,6650,6650,6650,0
20231214,190800,56341411990,6650,6650,6650,6650,0
20231214,190700,56341411990,6650,6650,6650,6650,0
20231214,190600,56341411990,6650,6650,6650,6650,0
20231214,190500,56341411990,6650,6650,6650,6650,0
20231214,190400,56341411990,6650,6650,6650,6650,0
20231214,190300,56341411990,6650,6650,6650,6650,0
20231214,190200,56341411990,6650,6650,6650,6650,0
20231214,190100,56341411990,6650,6650,6650,6650,0
20231214,190000,56341411990,6650,6650,6650,6650,0
20231214,185900,56341411990,6650,6650,6650,6650,0
20231214,185800,56341411990,6650,6650,6650,6650,0
20231214,185700,56341411990,6650,6650,6650,6650,0
20231214,185600,56341411990,6650,6650,6650,6650,0
20231214,185500,56341411990,6650,6650,6650,6650,0
20231214,185400,56341411990,6650,6650,6650,6650,0
20231214,185300,56341411990,6650,6650,6650,6650,0
20231214,185200,56341411990,6650,6650,6650,6650,0
20231214,185100,56341411990,6650,6650,6650,6650,0
20231214,185000,56341411990,6650,6650,6650,6650,0
20231214,184900,56341411990,6650,6650,6650,6650,0
20231214,184800,56341411990,6650,6650,6650,6650,0
20231214,184700,56341411990,6650,6650,6650,6650,0
20231214,184600,56341411990,6650,6650,6650,6650,0
20231214,184500,56341411990,6650,6650,6650,6650,0
20231214,184400,56341411990,6650,6650,6650,6650,0
20231214,184300,56341411990,6650,6650,6650,6650,0
20231214,184200,56341411990,6650,6650,6650,6650,167346
20231214,184100,56341411990,6650,6650,6650,6650,0
20231214,184000,56341411990,6650,6650,6650,6650,0
20231214,183900,56341411990,6650,6650,6650,6650,0
20231214,183800,56341411990,6650,6650,6650,6650,0
20231214,183700,56341411990,6650,6650,6650,6650,0
20231214,183600,56341411990,6650,6650,6650,6650,0
20231214,183500,56341411990,6650,6650,6650,6650,0
20231214,183400,56341411990,6650,6650,6650,6650,0
20231214,183300,56341411990,6650,6650,6650,6650,0
20231214,183200,56341411990,6650,6650,6650,6650,0
20231214,183100,56341411990,6650,6650,6650,6650,0
20231214,183000,56341411990,6650,6650,6650,6650,0
20231214,182900,56341411990,6650,6650,6650,6650,0
20231214,182800,56341411990,6650,6650,6650,6650,0
20231214,182700,56341411990,6650,6650,6650,6650,0
20231214,182600,56341411990,6650,6650,6650,6650,0
20231214,182500,56341411990,6650,6650,6650,6650,0
20231214,182400,56341411990,6650,6650,6650,6650,0
20231214,182300,56341411990,6650,6650,6650,6650,0
20231214,182200,56341411990,6650,6650,6650,6650,0
20231214,182100,56341411990,6650,6650,6650,6650,0
20231214,182000,56341411990,6650,6650,6650,6650,0
20231214,181900,56341411990,6650,6650,6650,6650,0
20231214,181800,56341411990,6650,6650,6650,6650,0
20231214,181700,56341411990,6650,6650,6650,6650,0
20231214,181600,56341411990,6650,6650,6650,6650,0
20231214,181500,56341411990,6650,6650,6650,6650,0
20231214,181400,56341411990,6650,6650,6650,6650,0
20231214,181300,56341411990,6650,6650,6650,6650,0
20231214,181200,56341411990,6650,6650,6650,6650,167346
20231214,181100,56341411990,6650,6650,6650,6650,0
20231214,181000,56341411990,6650,6650,6650,6650,0
20231214,180900,56341411990,6650,6650,6650,6650,0
20231214,180800,56341411990,6650,6650,6650,6650,0
20231214,180700,56341411990,6650,6650,6650,6650,0
20231214,180600,56341411990,6650,6650,6650,6650,0
20231214,180500,56341411990,6650,6650,6650,6650,0
20231214,180400,56341411990,6650,6650,6650,6650,0
20231214,180300,56341411990,6650,6650,6650,6650,0
20231214,180200,56341411990,6650,6650,6650,6650,0
20231214,180100,56341411990,6650,6650,6650,6650,0
20231214,180000,56341411990,6650,6650,6650,6650,0
20231214,175900,56341411990,6650,6650,6650,6650,0
20231214,175800,56341411990,6650,6650,6650,6650,0
20231214,175700,56341411990,6650,6650,6650,6650,0
20231214,175600,56341411990,6650,6650,6650,6650,0
20231214,175500,56341411990,6650,6650,6650,6650,0
20231214,175400,56341411990,6650,6650,6650,6650,0
20231214,175300,56341411990,6650,6650,6650,6650,0
20231214,175200,56341411990,6650,6650,6650,6650,0
20231214,175100,56341411990,6650,6650,6650,6650,0
20231214,175000,56341411990,6650,6650,6650,6650,0
20231214,174900,56341411990,6650,6650,6650,6650,0
20231214,174800,56341411990,6650,6650,6650,6650,0
20231214,174700,56341411990,6650,6650,6650,6650,0
20231214,174600,56341411990,6650,6650,6650,6650,0
20231214,174500,56341411990,6650,6650,6650,6650,0
20231214,174400,56341411990,6650,6650,6650,6650,0
20231214,174300,56341411990,6650,6650,6650,6650,0
20231214,174200,56341411990,6650,6650,6650,6650,167346
20231214,174100,56341411990,6650,6650,6650,6650,0
20231214,174000,56341411990,6650,6650,6650,6650,0
20231214,173900,56341411990,6650,6650,6650,6650,0
20231214,173800,56341411990,6650,6650,6650,6650,0
20231214,173700,56341411990,6650,6650,6650,6650,0
20231214,173600,56341411990,6650,6650,6650,6650,0
20231214,173500,56341411990,6650,6650,6650,6650,0
20231214,173400,56341411990,6650,6650,6650,6650,0
20231214,173300,56341411990,6650,6650,6650,6650,0
20231214,173200,56341411990,6650,6650,6650,6650,0
20231214,173100,56341411990,6650,6650,6650,6650,0
20231214,173000,56341411990,6650,6650,6650,6650,0
20231214,172900,56341411990,6650,6650,6650,6650,0
20231214,172800,56341411990,6650,6650,6650,6650,0
20231214,172700,56341411990,6650,6650,6650,6650,0
20231214,172600,56341411990,6650,6650,6650,6650,0
20231214,172500,56341411990,6650,6650,6650,6650,0
20231214,172400,56341411990,6650,6650,6650,6650,0
20231214,172300,56341411990,6650,6650,6650,6650,0
20231214,172200,56341411990,6650,6650,6650,6650,0
20231214,172100,56341411990,6650,6650,6650,6650,0
20231214,172000,56341411990,6650,6650,6650,6650,0
20231214,171900,56341411990,6650,6650,6650,6650,0
20231214,171800,56341411990,6650,6650,6650,6650,0
20231214,171700,56341411990,6650,6650,6650,6650,0
20231214,171600,56341411990,6650,6650,6650,6650,0
20231214,171500,56341411990,6650,6650,6650,6650,0
20231214,171400,56341411990,6650,6650,6650,6650,0
20231214,171300,56341411990,6650,6650,6650,6650,0
20231214,171200,56341411990,6650,6650,6650,6650,167346
20231214,171100,56341411990,6650,6650,6650,6650,0
20231214,171000,56341411990,6650,6650,6650,6650,0
20231214,170900,56341411990,6650,6650,6650,6650,0
20231214,170800,56341411990,6650,6650,6650,6650,0
20231214,170700,56341411990,6650,6650,6650,6650,0
20231214,170600,56341411990,6650,6650,6650,6650,0
20231214,170500,56341411990,6650,6650,6650,6650,0
20231214,170400,56341411990,6650,6650,6650,6650,0
20231214,170300,56341411990,6650,6650,6650,6650,0
20231214,170200,56341411990,6650,6650,6650,6650,0
20231214,170100,56341411990,6650,6650,6650,6650,0
20231214,170000,56341411990,6650,6650,6650,6650,0
20231214,165900,56341411990,6650,6650,6650,6650,0
20231214,165800,56341411990,6650,6650,6650,6650,0
20231214,165700,56341411990,6650,6650,6650,6650,0
20231214,165600,56341411990,6650,6650,6650,6650,0
20231214,165500,56341411990,6650,6650,6650,6650,0
20231214,165400,56341411990,6650,6650,6650,6650,0
20231214,165300,56341411990,6650,6650,6650,6650,0
20231214,165200,56341411990,6650,6650,6650,6650,0
20231214,165100,56341411990,6650,6650,6650,6650,0
20231214,165000,56341411990,6650,6650,6650,6650,0
20231214,164900,56341411990,6650,6650,6650,6650,0
20231214,164800,56341411990,6650,6650,6650,6650,0
20231214,164700,56341411990,6650,6650,6650,6650,0
20231214,164600,56341411990,6650,6650,6650,6650,0
20231214,164500,56341411990,6650,6650,6650,6650,0
20231214,164400,56341411990,6650,6650,6650,6650,0
20231214,164300,56341411990,6650,6650,6650,6650,0
20231214,164200,56341411990,6650,6650,6650,6650,167346
20231214,164100,56341411990,6650,6650,6650,6650,0
20231214,164000,56341411990,6650,6650,6650,6650,0
20231214,163900,56341411990,6650,6650,6650,6650,0
20231214,163800,56341411990,6650,6650,6650,6650,0
20231214,163700,56341411990,6650,6650,6650,6650,0
20231214,163600,56341411990,6650,6650,6650,6650,0
20231214,163500,56341411990,6650,6650,6650,6650,0
20231214,163400,56341411990,6650,6650,6650,6650,0
20231214,163300,56341411990,6650,6650,6650,6650,0
20231214,163200,56341411990,6650,6650,6650,6650,0
20231214,163100,56341411990,6650,6650,6650,6650,0
20231214,163000,56341411990,6650,6650,6650,6650,0
20231214,162900,56341411990,6650,6650,6650,6650,0
20231214,162800,56341411990,6650,6650,6650,6650,0
20231214,162700,56341411990,6650,6650,6650,6650,0
20231214,162600,56341411990,6650,6650,6650,6650,0
20231214,162500,56341411990,6650,6650,6650,6650,0
20231214,162400,56341411990,6650,6650,6650,6650,0
20231214,162300,56341411990,6650,6650,6650,6650,0
20231214,162200,56341411990,6650,6650,6650,6650,0
20231214,162100,56341411990,6650,6650,6650,6650,0
20231214,162000,56341411990,6650,6650,6650,6650,0
20231214,161900,56341411990,6650,6650,6650,6650,0
20231214,161800,56341411990,6650,6650,6650,6650,0
20231214,161700,56341411990,6650,6650,6650,6650,0
20231214,161600,56341411990,6650,6650,6650,6650,0
20231214,161500,56341411990,6650,6650,6650,6650,0
20231214,161400,56341411990,6650,6650,6650,6650,0
20231214,161300,56341411990,6650,6650,6650,6650,0
20231214,161200,56341411990,6650,6650,6650,6650,167346
20231214,161100,56341411990,6650,6650,6650,6650,0
20231214,161000,56341411990,6650,6650,6650,6650,0
20231214,160900,56341411990,6650,6650,6650,6650,0
20231214,160800,56341411990,6650,6650,6650,6650,0
20231214,160700,56341411990,6650,6650,6650,6650,0
20231214,160600,56341411990,6650,6650,6650,6650,0
20231214,160500,56341411990,6650,6650,6650,6650,0
20231214,160400,56341411990,6650,6650,6650,6650,0
20231214,160300,56341411990,6650,6650,6650,6650,0
20231214,160200,56341411990,6650,6650,6650,6650,0
20231214,160100,56341411990,6650,6650,6650,6650,0
20231214,160000,56341411990,6650,6650,6650,6650,0
20231214,155900,56341411990,6650,6650,6650,6650,0
20231214,155800,56341411990,6650,6650,6650,6650,0
20231214,155700,56341411990,6650,6650,6650,6650,0
20231214,155600,56341411990,6650,6650,6650,6650,0
20231214,155500,56341411990,6650,6650,6650,6650,0
20231214,155400,56341411990,6650,6650,6650,6650,0
20231214,155300,56341411990,6650,6650,6650,6650,0
20231214,155200,56341411990,6650,6650,6650,6650,0
20231214,155100,56341411990,6650,6650,6650,6650,0
20231214,155000,56341411990,6650,6650,6650,6650,0
20231214,154900,56341411990,6650,6650,6650,6650,0
20231214,154800,56341411990,6650,6650,6650,6650,0
20231214,154700,56341411990,6650,6650,6650,6650,0
20231214,154600,56341411990,6650,6650,6650,6650,0
20231214,154500,56341411990,6650,6650,6650,6650,0
20231214,154400,56341411990,6650,6650,6650,6650,0
20231214,154300,56341411990,6650,6650,6650,6650,0
20231214,154200,56341411990,6650,6650,6650,6650,167346
20231214,154100,56341411990,6650,6650,6650,6650,0
20231214,154000,56341411990,6650,6650,6650,6650,0
20231214,153900,56341411990,6650,6650,6650,6650,0
20231214,153800,56341411990,6650,6650,6650,6650,0
20231214,153700,56341411990,6650,6650,6650,6650,0
20231214,153600,56341411990,6650,6650,6650,6650,0
20231214,153500,56341411990,6650,6650,6650,6650,0
20231214,153400,56341411990,6650,6650,6650,6650,0
20231214,153300,56341411990,6650,6650,6650,6650,0
20231214,153200,56341411990,6650,6650,6650,6650,0
20231214,153100,56341411990,6650,6650,6650,6650,0
20231214,153000,56341411990,6650,6650,6650,6650,167346
20231214,152900,55228561090,6760,6760,6760,6760,0
20231214,152800,55228561090,6760,6760,6760,6760,0
20231214,152700,55228561090,6760,6760,6760,6760,0
20231214,152600,55228561090,6760,6760,6760,6760,0
20231214,152500,55228561090,6760,6760,6760,6760,0
20231214,152400,55228561090,6760,6760,6760,6760,0
20231214,152300,55228561090,6760,6760,6760,6760,0
20231214,152200,55228561090,6760,6760,6760,6760,0
20231214,152100,55228561090,6760,6760,6760,6760,0
20231214,152000,55228561090,6760,6760,6760,6760,0
20231214,151900,55228561090,6760,6740,6780,6740,16052
20231214,151800,55120082280,6750,6790,6800,6660,39624
20231214,151700,54853338900,6800,6750,6800,6740,25790
20231214,151600,54678585790,6750,6750,6760,6730,7284
20231214,151500,54629469130,6750,6750,6760,6740,4964
20231214,151400,54595952780,6760,6750,6770,6750,7701
20231214,151300,54543893040,6760,6740,6760,6740,6544
20231214,151200,54499719760,6740,6720,6750,6710,10652
20231214,151100,54427965250,6730,6700,6730,6700,5734
20231214,151000,54389445270,6710,6670,6720,6670,12824
20231214,150900,54303527020,6670,6680,6690,6670,7314
20231214,150800,54254694220,6690,6680,6690,6660,4238
20231214,150700,54226418870,6680,6680,6690,6670,6425
20231214,150600,54183515050,6690,6690,6690,6680,1891
20231214,150500,54170866460,6690,6690,6690,6680,2017
20231214,150400,54157376490,6680,6660,6690,6650,6379
20231214,150300,54114852570,6650,6640,6650,6630,7810
20231214,150200,54062975160,6630,6660,6660,6610,9085
20231214,150100,54002745080,6650,6620,6660,6610,2711
20231214,150000,53984783800,6620,6660,6660,6620,3879
20231214,145900,53959049250,6610,6690,6710,6600,40180
20231214,145800,53692775860,6700,6690,6710,6690,6701
20231214,145700,53647891100,6690,6680,6690,6670,4674
20231214,145600,53616708090,6680,6680,6690,6670,663
20231214,145500,53612279310,6680,6670,6690,6670,4573
20231214,145400,53581766390,6670,6660,6670,6640,3404
20231214,145300,53559118050,6670,6640,6670,6630,4751
20231214,145200,53527559900,6660,6640,6660,6620,15266
20231214,145100,53426271520,6650,6650,6660,6640,1957
20231214,145000,53413257450,6660,6660,6670,6640,23050
20231214,144900,53260102220,6670,6680,6680,6660,6536
20231214,144800,53216537330,6690,6680,6690,6670,3224
20231214,144700,53195000870,6680,6690,6690,6670,3588
20231214,144600,53171040110,6690,6680,6690,6670,3021
20231214,144500,53150862800,6680,6660,6690,6660,2750
20231214,144400,53132501550,6660,6680,6680,6660,5860
20231214,144300,53093403720,6680,6670,6680,6670,1510
20231214,144200,53083326180,6670,6660,6690,6660,2920
20231214,144100,53063858540,6660,6710,6710,6660,7247
20231214,144000,53015430500,6700,6700,6730,6700,4360
20231214,143900,52986171280,6690,6670,6700,6670,3832
20231214,143800,52960534600,6670,6660,6690,6640,12704
20231214,143700,52876006240,6690,6660,6690,6650,12199
20231214,143600,52794819900,6660,6690,6690,6650,22244
20231214,143500,52646521270,6690,6710,6710,6690,11182
20231214,143400,52571632450,6710,6730,6730,6710,8364
20231214,143300,52515456460,6730,6750,6750,6730,5694
20231214,143200,52477080740,6750,6750,6770,6750,522
20231214,143100,52473556250,6750,6760,6760,6740,4915
20231214,143000,52440368960,6770,6780,6780,6770,2412
20231214,142900,52424028950,6760,6760,6760,6740,6334
20231214,142800,52381252720,6760,6790,6790,6750,5440
20231214,142700,52344417590,6790,6790,6800,6790,3398
20231214,142600,52321345080,6790,6780,6790,6780,2976
20231214,142500,52301146320,6770,6770,6770,6760,1056
20231214,142400,52293997750,6770,6780,6780,6760,1516
20231214,142300,52283719910,6780,6760,6780,6750,1605
20231214,142200,52272860410,6760,6740,6760,6740,326
20231214,142100,52270660700,6750,6760,6760,6740,4637
20231214,142000,52239366160,6760,6770,6770,6740,4364
20231214,141900,52209864420,6750,6740,6770,6730,5661
20231214,141800,52171713890,6740,6770,6770,6730,5066
20231214,141700,52137587320,6770,6760,6770,6740,2023
20231214,141600,52123930530,6750,6780,6780,6740,4389
20231214,141500,52094308140,6750,6760,6770,6750,2313
20231214,141400,52078668040,6750,6740,6750,6740,3779
20231214,141300,52053185090,6740,6750,6770,6740,3817
20231214,141200,52027419600,6750,6780,6800,6750,6591
20231214,141100,51982839750,6780,6800,6800,6780,11438
20231214,141000,51905165360,6800,6790,6810,6790,2477
20231214,140900,51888329410,6780,6780,6790,6770,1872
20231214,140800,51875643420,6780,6800,6800,6780,3460
20231214,140700,51852130370,6800,6790,6810,6780,3311
20231214,140600,51829592570,6800,6790,6800,6780,1214
20231214,140500,51821343830,6800,6790,6800,6780,2508
20231214,140400,51804306820,6790,6790,6810,6790,3753
20231214,140300,51778808460,6790,6790,6800,6790,1566
20231214,140200,51768175050,6790,6790,6800,6790,2430
20231214,140100,51751674340,6790,6770,6800,6770,3103
20231214,140000,51730618430,6760,6770,6770,6760,688
20231214,135900,51725961330,6770,6760,6770,6760,3871
20231214,135800,51699788680,6770,6770,6770,6760,1035
20231214,135700,51692783460,6770,6760,6780,6760,1666
20231214,135600,51681510360,6760,6760,6770,6760,363
20231214,135500,51679056250,6770,6760,6770,6750,1616
20231214,135400,51668132260,6770,6760,6780,6760,1387
20231214,135300,51658754080,6760,6770,6770,6740,8770
20231214,135200,51599588040,6770,6800,6810,6760,7417
20231214,135100,51549212880,6800,6800,6810,6790,2945
20231214,135000,51529195200,6800,6810,6810,6790,3666
20231214,134900,51504284050,6810,6790,6810,6790,23268
20231214,134800,51346001330,6790,6770,6790,6770,5692
20231214,134700,51307376350,6770,6790,6790,6770,2774
20231214,134600,51288566130,6780,6780,6800,6770,9435
20231214,134500,51224533630,6780,6770,6800,6770,19855
20231214,134400,51089780820,6780,6770,6780,6770,1795
20231214,134300,51077611030,6780,6760,6780,6740,4362
20231214,134200,51048084600,6760,6750,6760,6730,5341
20231214,134100,51012030310,6740,6740,6750,6730,1872
20231214,134000,50999414200,6740,6740,6750,6730,3238
20231214,133900,50977606100,6740,6740,6740,6740,1013
20231214,133800,50970778480,6740,6750,6750,6740,3065
20231214,133700,50950091530,6750,6740,6750,6740,4329
20231214,133600,50920889020,6750,6730,6750,6730,3406
20231214,133500,50897923490,6730,6740,6740,6730,2248
20231214,133400,50882785500,6740,6760,6760,6730,1639
20231214,133300,50871724610,6760,6760,6760,6750,5528
20231214,133200,50834365250,6770,6780,6790,6760,11908
20231214,133100,50753668290,6770,6730,6790,6730,21185
20231214,133000,50610374870,6730,6740,6740,6730,1768
20231214,132900,50598472240,6740,6740,6740,6730,1615
20231214,132800,50587590440,6740,6720,6740,6720,4096
20231214,132700,50559987850,6720,6720,6740,6720,8174
20231214,132600,50504997100,6720,6720,6730,6720,234
20231214,132500,50503424000,6720,6710,6730,6710,4824
20231214,132400,50470994790,6710,6710,6720,6710,184
20231214,132300,50469759690,6720,6720,6720,6710,3423
20231214,132200,50446776630,6730,6730,6730,6720,120
20231214,132100,50445969600,6720,6720,6730,6720,1828
20231214,132000,50433675200,6730,6700,6730,6690,4965
20231214,131900,50400356360,6710,6700,6710,6700,213
20231214,131800,50398929140,6710,6710,6720,6710,2629
20231214,131700,50381284900,6710,6720,6720,6700,1024
20231214,131600,50374410950,6720,6710,6720,6710,1679
20231214,131500,50363137120,6710,6700,6710,6690,4230
20231214,131400,50334784090,6700,6690,6700,6690,557
20231214,131300,50331054190,6700,6690,6700,6680,3235
20231214,131200,50309415410,6690,6690,6700,6680,3936
20231214,131100,50283081520,6700,6670,6720,6670,6001
20231214,131000,50242888290,6650,6650,6660,6640,7549
20231214,130900,50192729920,6650,6660,6660,6650,3125
20231214,130800,50171946540,6660,6670,6680,6650,3975
20231214,130700,50145463190,6670,6660,6680,6660,6425
20231214,130600,50102623340,6670,6660,6670,6660,2255
20231214,130500,50087590200,6660,6670,6680,6660,2907
20231214,130400,50068202570,6670,6680,6680,6670,8020
20231214,130300,50014646830,6680,6700,6710,6670,13734
20231214,130200,49922801270,6700,6710,6710,6700,1922
20231214,130100,49909920490,6710,6720,6730,6710,5572
20231214,130000,49872474580,6720,6730,6730,6720,8176
20231214,125900,49817480810,6730,6720,6730,6720,599
20231214,125800,49813454560,6720,6740,6740,6720,4718
20231214,125700,49781710940,6730,6730,6740,6720,5259
20231214,125600,49746303380,6730,6700,6730,6700,9448
20231214,125500,49682780400,6700,6710,6720,6700,3709
20231214,125400,49657863060,6700,6680,6710,6670,4238
20231214,125300,49629496080,6680,6690,6700,6680,2819
20231214,125200,49610658400,6700,6690,6700,6690,1562
20231214,125100,49600200510,6690,6700,6710,6690,3169
20231214,125000,49578948520,6700,6700,6700,6680,3832
20231214,124900,49553319090,6700,6690,6700,6690,1063
20231214,124800,49546199030,6700,6720,6720,6700,2475
20231214,124700,49529603820,6710,6710,6720,6710,2499
20231214,124600,49512818560,6720,6710,6720,6690,9349
20231214,124500,49450165750,6710,6730,6730,6700,6835
20231214,124400,49404294980,6730,6690,6750,6690,18083
20231214,124300,49282679540,6690,6700,6700,6680,5247
20231214,124200,49247562180,6700,6700,6710,6680,14740
20231214,124100,49148812720,6690,6660,6700,6660,46352
20231214,124000,48839079630,6660,6660,6670,6650,5746
20231214,123900,48800822900,6660,6640,6660,6630,3930
20231214,123800,48774713380,6640,6620,6640,6620,3718
20231214,123700,48750064420,6620,6620,6630,6620,1845
20231214,123600,48737848200,6630,6620,6630,6620,4482
20231214,123500,48708157910,6620,6630,6630,6620,1799
20231214,123400,48696231090,6620,6640,6640,6620,7935
20231214,123300,48643624800,6640,6640,6650,6630,1389
20231214,123200,48634405390,6640,6630,6640,6630,3456
20231214,123100,48611467230,6640,6670,6680,6630,17692
20231214,123000,48493530370,6680,6660,6680,6650,6553
20231214,122900,48449849000,6650,6650,6660,6650,4218
20231214,122800,48421777330,6640,6630,6660,6630,5224
20231214,122700,48387076990,6630,6660,6660,6600,10671
20231214,122600,48316197690,6650,6660,6660,6630,10542
20231214,122500,48246071040,6630,6610,6670,6580,19299
20231214,122400,48118143940,6600,6550,6680,6550,29009
20231214,122300,47925943300,6550,6560,6560,6550,2457
20231214,122200,47909842080,6560,6530,6560,6510,8141
20231214,122100,47856650670,6530,6520,6550,6520,3399
20231214,122000,47834437950,6520,6520,6540,6500,6203
20231214,121900,47794062930,6530,6540,6550,6510,18173
20231214,121800,47675686580,6550,6520,6580,6510,8268
20231214,121700,47621569960,6530,6540,6540,6510,20198
20231214,121600,47489832220,6540,6530,6550,6530,12806
20231214,121500,47406185150,6540,6540,6540,6540,0
20231214,121400,47406185150,6540,6570,6570,6540,44568
20231214,121300,47114482550,6570,6580,6580,6560,4274
20231214,121200,47086408100,6580,6570,6590,6560,10166
20231214,121100,47019624730,6570,6590,6590,6570,11186
20231214,121000,46946049760,6590,6620,6640,6580,8637
20231214,120900,46889039270,6610,6650,6660,6610,13084
20231214,120800,46802221850,6650,6620,6650,6620,4490
20231214,120700,46772424440,6620,6610,6630,6610,5131
20231214,120600,46738467510,6610,6610,6620,6600,1434
20231214,120500,46728988010,6610,6610,6620,6610,3447
20231214,120400,46706197990,6610,6610,6610,6590,2134
20231214,120300,46692100540,6610,6580,6610,6580,2118
20231214,120200,46678131830,6580,6580,6590,6580,945
20231214,120100,46671913620,6580,6590,6600,6580,833
20231214,120000,46666430130,6590,6600,6600,6580,4186
20231214,115900,46638849660,6600,6610,6610,6590,734
20231214,115800,46634009980,6610,6600,6610,6590,2163
20231214,115700,46619751680,6600,6590,6600,6580,2432
20231214,115600,46603705110,6580,6600,6600,6580,2400
20231214,115500,46587900010,6600,6580,6600,6570,10924
20231214,115400,46516021130,6580,6570,6590,6570,3956
20231214,115300,46489994310,6570,6570,6580,6560,6362
20231214,115200,46448212650,6580,6570,6580,6560,2525
20231214,115100,46431624700,6570,6570,6590,6560,22248
20231214,115000,46285509790,6570,6590,6610,6560,25087
20231214,114900,46120481760,6600,6630,6630,6590,14660
20231214,114800,46023631660,6630,6660,6680,6620,7629
20231214,114700,45972912190,6670,6660,6680,6650,4385
20231214,114600,45943622820,6680,6640,6680,6630,4473
20231214,114500,45913852490,6630,6650,6650,6630,4026
20231214,114400,45887112910,6650,6670,6670,6640,1759
20231214,114300,45875415010,6670,6650,6680,6620,9491
20231214,114200,45812210930,6650,6600,6650,6590,3401
20231214,114100,45789669820,6600,6630,6640,6600,8203
20231214,114000,45735417850,6640,6680,6680,6630,13710
20231214,113900,45644250540,6670,6650,6680,6650,4927
20231214,113800,45611360620,6650,6670,6680,6650,4800
20231214,113700,45579386880,6670,6670,6670,6650,5345
20231214,113600,45543778500,6670,6650,6680,6630,6082
20231214,113500,45503228890,6650,6600,6650,6590,6369
20231214,113400,45461030890,6620,6600,6620,6600,8877
20231214,113300,45402391720,6620,6610,6620,6580,17134
20231214,113200,45289384580,6600,6600,6630,6590,8802
20231214,113100,45231225830,6600,6580,6630,6570,18826
20231214,113000,45107077560,6570,6600,6610,6570,15389
20231214,112900,45005680180,6590,6580,6610,6570,19735
20231214,112800,44875734250,6580,6610,6620,6570,28575
20231214,112700,44687474960,6610,6620,6630,6590,49502
20231214,112600,44360747870,6620,6660,6680,6610,25134
20231214,112500,44194241680,6680,6700,6700,6640,9861
20231214,112400,44128414660,6710,6670,6710,6670,9680
20231214,112300,44063590180,6670,6690,6690,6670,2065
20231214,112200,44049807620,6690,6690,6690,6670,8398
20231214,112100,43993713020,6680,6680,6690,6650,13541
20231214,112000,43903428300,6670,6650,6680,6630,5266
20231214,111900,43868339420,6630,6660,6660,6620,20251
20231214,111800,43733937770,6660,6650,6660,6640,5667
20231214,111700,43696235600,6640,6650,6660,6630,28353
20231214,111600,43507916510,6650,6660,6670,6640,23354
20231214,111500,43352496740,6660,6670,6680,6660,9385
20231214,111400,43289944130,6660,6660,6680,6640,59735
20231214,111300,42892217800,6660,6720,6720,6660,27892
20231214,111200,42705823340,6720,6720,6730,6710,4579
20231214,111100,42675053450,6720,6710,6730,6710,4323
20231214,111000,42646022480,6710,6750,6770,6710,8847
20231214,110900,42586481520,6750,6770,6790,6750,5291
20231214,110800,42550699320,6770,6760,6800,6750,7205
20231214,110700,42501945360,6750,6780,6790,6750,16929
20231214,110600,42387417250,6790,6780,6800,6780,8025
20231214,110500,42332965780,6780,6760,6780,6760,8054
20231214,110400,42278475650,6770,6780,6780,6750,8722
20231214,110300,42219466880,6770,6780,6830,6760,26042
20231214,110200,42042507290,6780,6770,6800,6760,27591
20231214,110100,41855218810,6770,6690,6780,6670,56124
20231214,110000,41478118980,6690,6710,6710,6690,9030
20231214,105900,41417631760,6710,6720,6720,6700,6791
20231214,105800,41372056000,6720,6720,6730,6700,8315
20231214,105700,41316192430,6720,6700,6740,6700,16642
20231214,105600,41204313770,6700,6710,6720,6670,51119
20231214,105500,40861868640,6710,6740,6740,6700,21634
20231214,105400,40716552250,6740,6730,6750,6690,71853
20231214,105300,40234574790,6740,6730,6760,6710,33604
20231214,105200,40008093340,6720,6730,6760,6710,25284
20231214,105100,39838009180,6720,6770,6770,6710,66220
20231214,105000,39392629820,6750,6810,6830,6750,25746
20231214,104900,39217956750,6830,6830,6840,6810,13299
20231214,104800,39127250450,6820,6820,6840,6790,11767
20231214,104700,39046983710,6790,6800,6830,6760,21879
20231214,104600,38898403340,6800,6780,6830,6750,29994
20231214,104500,38694919710,6810,6810,6850,6760,65862
20231214,104400,38247108520,6810,6860,6860,6810,19418
20231214,104300,38114372630,6870,6880,6890,6850,17715
20231214,104200,37992853870,6870,6870,6890,6870,14962
20231214,104100,37889945350,6870,6870,6880,6860,19740
20231214,104000,37754292220,6870,6800,6880,6800,22931
20231214,103900,37597243160,6810,6850,6860,6790,97222
20231214,103800,36934356810,6850,6870,6910,6820,83378
20231214,103700,36361776970,6870,6950,6960,6850,81429
20231214,103600,35801140690,6950,7000,7010,6870,124089
20231214,103500,34941137850,7010,7020,7020,7010,8028
20231214,103400,34884829900,7020,7020,7030,7010,5920
20231214,103300,34843261890,7010,7020,7040,7000,13279
20231214,103200,34750032050,7020,7020,7060,7010,5179
20231214,103100,34713634180,7010,7030,7040,6990,34009
20231214,103000,34475260570,7030,7060,7060,7020,15420
20231214,102900,34366755960,7040,7060,7070,7040,11152
20231214,102800,34288131480,7050,7090,7090,7050,9934
20231214,102700,34217979560,7090,7100,7110,7070,27952
20231214,102600,34019695970,7110,7090,7130,7080,12799
20231214,102500,33928816480,7080,7060,7090,7060,8735
20231214,102400,33867055620,7070,7070,7080,7050,28751
20231214,102300,33664192130,7080,7070,7080,7070,7493
20231214,102200,33611192710,7070,7080,7090,7060,13723
20231214,102100,33514143380,7070,7040,7080,7030,19362
20231214,102000,33377600240,7040,7090,7100,7000,90749
20231214,101900,32739582770,7080,7090,7130,7080,23012
20231214,101800,32576184090,7090,7150,7160,7050,98930
20231214,101700,31873946040,7150,7200,7200,7110,60121
20231214,101600,31444073760,7190,7240,7250,7150,75415
20231214,101500,30901579040,7240,7220,7250,7220,14065
20231214,101400,30799775770,7240,7260,7260,7220,23667
20231214,101300,30628486540,7250,7270,7270,7250,5924
20231214,101200,30585468760,7260,7270,7270,7240,14192
20231214,101100,30482475160,7260,7280,7290,7250,15656
20231214,101000,30368667650,7270,7240,7280,7240,8710
20231214,100900,30305429280,7240,7220,7250,7220,20939
20231214,100800,30154117310,7220,7270,7270,7220,24741
20231214,100700,29974974810,7270,7300,7300,7270,13495
20231214,100600,29876696230,7300,7300,7320,7290,9923
20231214,100500,29804283740,7300,7260,7300,7260,9771
20231214,100400,29733253280,7260,7260,7270,7230,19606
20231214,100300,29591139890,7260,7270,7280,7260,12448
20231214,100200,29500679640,7270,7300,7300,7240,51818
20231214,100100,29124381040,7300,7330,7340,7290,17398
20231214,100000,28997263650,7320,7330,7350,7310,10932
20231214,095900,28917123470,7340,7390,7390,7330,14906
20231214,095800,28807292180,7390,7370,7390,7360,9919
20231214,095700,28734154650,7350,7380,7380,7330,20807
20231214,095600,28581119940,7380,7330,7410,7330,30032
20231214,095500,28360023940,7330,7300,7330,7290,11471
20231214,095400,28276199520,7310,7300,7310,7240,37651
20231214,095300,28002537500,7310,7310,7350,7280,34755
20231214,095200,27748697670,7300,7350,7370,7300,37377
20231214,095100,27474506540,7360,7320,7380,7310,28871
20231214,095000,27262603330,7320,7400,7420,7320,50037
20231214,094900,26893615300,7420,7430,7440,7370,63349
20231214,094800,26424852220,7420,7480,7520,7390,172841
20231214,094700,25134941910,7470,7480,7490,7440,134904
20231214,094600,24126480680,7470,7370,7490,7360,158510
20231214,094500,22945514110,7360,7330,7370,7310,18718
20231214,094400,22808223290,7330,7390,7400,7330,53612
20231214,094300,22413490990,7380,7350,7420,7350,94742
20231214,094200,21713604160,7350,7350,7370,7340,45152
20231214,094100,21381396740,7370,7340,7370,7330,50321
20231214,094000,21011450000,7330,7320,7360,7320,40787
20231214,093900,20711913100,7330,7320,7340,7240,37208
20231214,093800,20439988410,7310,7280,7330,7270,32488
20231214,093700,20202773120,7290,7230,7310,7230,12112
20231214,093600,20114682990,7230,7210,7230,7200,9452
20231214,093500,20046476970,7220,7230,7250,7200,12902
20231214,093400,19953352530,7220,7250,7250,7210,29549
20231214,093300,19739928350,7250,7280,7300,7240,39330
20231214,093200,19454055680,7300,7320,7320,7270,23297
20231214,093100,19284226310,7310,7350,7360,7310,61350
20231214,093000,18834281980,7340,7290,7360,7270,64734
20231214,092900,18360396700,7280,7260,7310,7260,35388
20231214,092800,18102523020,7270,7270,7270,7250,12558
20231214,092700,18011300950,7260,7260,7280,7240,18251
20231214,092600,17878787250,7250,7270,7270,7240,13805
20231214,092500,17778624630,7260,7230,7280,7210,42707
20231214,092400,17469196280,7240,7180,7240,7160,21828
20231214,092300,17311989300,7180,7160,7180,7150,16059
20231214,092200,17196892460,7160,7230,7230,7160,29419
20231214,092100,16985312240,7220,7210,7250,7180,39567
20231214,092000,16699817590,7210,7180,7210,7110,92562
20231214,091900,16038092540,7170,7270,7270,7170,96614
20231214,091800,15341933710,7270,7280,7300,7220,51874
20231214,091700,14965512150,7280,7320,7340,7230,91926
20231214,091600,14296605810,7320,7310,7340,7290,25909
20231214,091500,14107221960,7300,7350,7360,7280,56856
20231214,091400,13691529490,7350,7390,7420,7350,104361
20231214,091300,12919795160,7390,7310,7390,7310,72528
20231214,091200,12384871780,7310,7300,7320,7280,46983
20231214,091100,12042188130,7300,7320,7370,7290,86812
20231214,091000,11406761710,7320,7390,7400,7310,163397
20231214,090900,10202429100,7390,7360,7430,7350,208067
20231214,090800,8663276790,7370,7300,7400,7290,288523
20231214,090700,6539416440,7300,7220,7320,7210,142595
20231214,090600,5500216440,7210,7200,7240,7200,27822
20231214,090500,5299596850,7200,7230,7250,7200,34569
20231214,090400,5049747790,7240,7210,7250,7180,56966
20231214,090300,4638954280,7210,7240,7250,7190,107109
20231214,090200,3865889900,7230,7190,7290,7180,85649
20231214,090100,3244618350,7190,7270,7280,7160,118045
20231214,090000,2392712530,7280,7260,7290,7210,329645