stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,211300,22750975210,6710,6710,6710,6710,94630
20231215,211200,22750975210,6710,6710,6710,6710,0
20231215,211100,22750975210,6710,6710,6710,6710,0
20231215,211000,22750975210,6710,6710,6710,6710,0
20231215,210900,22750975210,6710,6710,6710,6710,0
20231215,210800,22750975210,6710,6710,6710,6710,0
20231215,210700,22750975210,6710,6710,6710,6710,0
20231215,210600,22750975210,6710,6710,6710,6710,0
20231215,210500,22750975210,6710,6710,6710,6710,0
20231215,210400,22750975210,6710,6710,6710,6710,0
20231215,210300,22750975210,6710,6710,6710,6710,0
20231215,210200,22750975210,6710,6710,6710,6710,0
20231215,210100,22750975210,6710,6710,6710,6710,0
20231215,210000,22750975210,6710,6710,6710,6710,0
20231215,205900,22750975210,6710,6710,6710,6710,0
20231215,205800,22750975210,6710,6710,6710,6710,0
20231215,205700,22750975210,6710,6710,6710,6710,0
20231215,205600,22750975210,6710,6710,6710,6710,0
20231215,205500,22750975210,6710,6710,6710,6710,0
20231215,205400,22750975210,6710,6710,6710,6710,0
20231215,205300,22750975210,6710,6710,6710,6710,0
20231215,205200,22750975210,6710,6710,6710,6710,0
20231215,205100,22750975210,6710,6710,6710,6710,0
20231215,205000,22750975210,6710,6710,6710,6710,0
20231215,204900,22750975210,6710,6710,6710,6710,0
20231215,204800,22750975210,6710,6710,6710,6710,0
20231215,204700,22750975210,6710,6710,6710,6710,0
20231215,204600,22750975210,6710,6710,6710,6710,0
20231215,204500,22750975210,6710,6710,6710,6710,0
20231215,204400,22750975210,6710,6710,6710,6710,0
20231215,204300,22750975210,6710,6710,6710,6710,94630
20231215,204200,22750975210,6710,6710,6710,6710,0
20231215,204100,22750975210,6710,6710,6710,6710,0
20231215,204000,22750975210,6710,6710,6710,6710,0
20231215,203900,22750975210,6710,6710,6710,6710,0
20231215,203800,22750975210,6710,6710,6710,6710,0
20231215,203700,22750975210,6710,6710,6710,6710,0
20231215,203600,22750975210,6710,6710,6710,6710,0
20231215,203500,22750975210,6710,6710,6710,6710,0
20231215,203400,22750975210,6710,6710,6710,6710,0
20231215,203300,22750975210,6710,6710,6710,6710,0
20231215,203200,22750975210,6710,6710,6710,6710,0
20231215,203100,22750975210,6710,6710,6710,6710,0
20231215,203000,22750975210,6710,6710,6710,6710,0
20231215,202900,22750975210,6710,6710,6710,6710,0
20231215,202800,22750975210,6710,6710,6710,6710,0
20231215,202700,22750975210,6710,6710,6710,6710,0
20231215,202600,22750975210,6710,6710,6710,6710,0
20231215,202500,22750975210,6710,6710,6710,6710,0
20231215,202400,22750975210,6710,6710,6710,6710,0
20231215,202300,22750975210,6710,6710,6710,6710,0
20231215,202200,22750975210,6710,6710,6710,6710,0
20231215,202100,22750975210,6710,6710,6710,6710,0
20231215,202000,22750975210,6710,6710,6710,6710,0
20231215,201900,22750975210,6710,6710,6710,6710,0
20231215,201800,22750975210,6710,6710,6710,6710,0
20231215,201700,22750975210,6710,6710,6710,6710,0
20231215,201600,22750975210,6710,6710,6710,6710,0
20231215,201500,22750975210,6710,6710,6710,6710,0
20231215,201400,22750975210,6710,6710,6710,6710,0
20231215,201300,22750975210,6710,6710,6710,6710,94630
20231215,201200,22750975210,6710,6710,6710,6710,0
20231215,201100,22750975210,6710,6710,6710,6710,0
20231215,201000,22750975210,6710,6710,6710,6710,0
20231215,200900,22750975210,6710,6710,6710,6710,0
20231215,200800,22750975210,6710,6710,6710,6710,0
20231215,200700,22750975210,6710,6710,6710,6710,0
20231215,200600,22750975210,6710,6710,6710,6710,0
20231215,200500,22750975210,6710,6710,6710,6710,0
20231215,200400,22750975210,6710,6710,6710,6710,0
20231215,200300,22750975210,6710,6710,6710,6710,0
20231215,200200,22750975210,6710,6710,6710,6710,0
20231215,200100,22750975210,6710,6710,6710,6710,0
20231215,200000,22750975210,6710,6710,6710,6710,0
20231215,195900,22750975210,6710,6710,6710,6710,0
20231215,195800,22750975210,6710,6710,6710,6710,0
20231215,195700,22750975210,6710,6710,6710,6710,0
20231215,195600,22750975210,6710,6710,6710,6710,0
20231215,195500,22750975210,6710,6710,6710,6710,0
20231215,195400,22750975210,6710,6710,6710,6710,0
20231215,195300,22750975210,6710,6710,6710,6710,0
20231215,195200,22750975210,6710,6710,6710,6710,0
20231215,195100,22750975210,6710,6710,6710,6710,0
20231215,195000,22750975210,6710,6710,6710,6710,0
20231215,194900,22750975210,6710,6710,6710,6710,0
20231215,194800,22750975210,6710,6710,6710,6710,0
20231215,194700,22750975210,6710,6710,6710,6710,0
20231215,194600,22750975210,6710,6710,6710,6710,0
20231215,194500,22750975210,6710,6710,6710,6710,0
20231215,194400,22750975210,6710,6710,6710,6710,0
20231215,194300,22750975210,6710,6710,6710,6710,94630
20231215,194200,22750975210,6710,6710,6710,6710,0
20231215,194100,22750975210,6710,6710,6710,6710,0
20231215,194000,22750975210,6710,6710,6710,6710,0
20231215,193900,22750975210,6710,6710,6710,6710,0
20231215,193800,22750975210,6710,6710,6710,6710,0
20231215,193700,22750975210,6710,6710,6710,6710,0
20231215,193600,22750975210,6710,6710,6710,6710,0
20231215,193500,22750975210,6710,6710,6710,6710,0
20231215,193400,22750975210,6710,6710,6710,6710,0
20231215,193300,22750975210,6710,6710,6710,6710,0
20231215,193200,22750975210,6710,6710,6710,6710,0
20231215,193100,22750975210,6710,6710,6710,6710,0
20231215,193000,22750975210,6710,6710,6710,6710,0
20231215,192900,22750975210,6710,6710,6710,6710,0
20231215,192800,22750975210,6710,6710,6710,6710,0
20231215,192700,22750975210,6710,6710,6710,6710,0
20231215,192600,22750975210,6710,6710,6710,6710,0
20231215,192500,22750975210,6710,6710,6710,6710,0
20231215,192400,22750975210,6710,6710,6710,6710,0
20231215,192300,22750975210,6710,6710,6710,6710,0
20231215,192200,22750975210,6710,6710,6710,6710,0
20231215,192100,22750975210,6710,6710,6710,6710,0
20231215,192000,22750975210,6710,6710,6710,6710,0
20231215,191900,22750975210,6710,6710,6710,6710,0
20231215,191800,22750975210,6710,6710,6710,6710,0
20231215,191700,22750975210,6710,6710,6710,6710,0
20231215,191600,22750975210,6710,6710,6710,6710,0
20231215,191500,22750975210,6710,6710,6710,6710,0
20231215,191400,22750975210,6710,6710,6710,6710,0
20231215,191300,22750975210,6710,6710,6710,6710,94630
20231215,191200,22750975210,6710,6710,6710,6710,0
20231215,191100,22750975210,6710,6710,6710,6710,0
20231215,191000,22750975210,6710,6710,6710,6710,0
20231215,190900,22750975210,6710,6710,6710,6710,0
20231215,190800,22750975210,6710,6710,6710,6710,0
20231215,190700,22750975210,6710,6710,6710,6710,0
20231215,190600,22750975210,6710,6710,6710,6710,0
20231215,190500,22750975210,6710,6710,6710,6710,0
20231215,190400,22750975210,6710,6710,6710,6710,0
20231215,190300,22750975210,6710,6710,6710,6710,0
20231215,190200,22750975210,6710,6710,6710,6710,0
20231215,190100,22750975210,6710,6710,6710,6710,0
20231215,190000,22750975210,6710,6710,6710,6710,0
20231215,185900,22750975210,6710,6710,6710,6710,0
20231215,185800,22750975210,6710,6710,6710,6710,0
20231215,185700,22750975210,6710,6710,6710,6710,0
20231215,185600,22750975210,6710,6710,6710,6710,0
20231215,185500,22750975210,6710,6710,6710,6710,0
20231215,185400,22750975210,6710,6710,6710,6710,0
20231215,185300,22750975210,6710,6710,6710,6710,0
20231215,185200,22750975210,6710,6710,6710,6710,0
20231215,185100,22750975210,6710,6710,6710,6710,0
20231215,185000,22750975210,6710,6710,6710,6710,0
20231215,184900,22750975210,6710,6710,6710,6710,0
20231215,184800,22750975210,6710,6710,6710,6710,0
20231215,184700,22750975210,6710,6710,6710,6710,0
20231215,184600,22750975210,6710,6710,6710,6710,0
20231215,184500,22750975210,6710,6710,6710,6710,0
20231215,184400,22750975210,6710,6710,6710,6710,0
20231215,184300,22750975210,6710,6710,6710,6710,94630
20231215,184200,22750975210,6710,6710,6710,6710,0
20231215,184100,22750975210,6710,6710,6710,6710,0
20231215,184000,22750975210,6710,6710,6710,6710,0
20231215,183900,22750975210,6710,6710,6710,6710,0
20231215,183800,22750975210,6710,6710,6710,6710,0
20231215,183700,22750975210,6710,6710,6710,6710,0
20231215,183600,22750975210,6710,6710,6710,6710,0
20231215,183500,22750975210,6710,6710,6710,6710,0
20231215,183400,22750975210,6710,6710,6710,6710,0
20231215,183300,22750975210,6710,6710,6710,6710,0
20231215,183200,22750975210,6710,6710,6710,6710,0
20231215,183100,22750975210,6710,6710,6710,6710,0
20231215,183000,22750975210,6710,6710,6710,6710,0
20231215,182900,22750975210,6710,6710,6710,6710,0
20231215,182800,22750975210,6710,6710,6710,6710,0
20231215,182700,22750975210,6710,6710,6710,6710,0
20231215,182600,22750975210,6710,6710,6710,6710,0
20231215,182500,22750975210,6710,6710,6710,6710,0
20231215,182400,22750975210,6710,6710,6710,6710,0
20231215,182300,22750975210,6710,6710,6710,6710,0
20231215,182200,22750975210,6710,6710,6710,6710,0
20231215,182100,22750975210,6710,6710,6710,6710,0
20231215,182000,22750975210,6710,6710,6710,6710,0
20231215,181900,22750975210,6710,6710,6710,6710,0
20231215,181800,22750975210,6710,6710,6710,6710,0
20231215,181700,22750975210,6710,6710,6710,6710,0
20231215,181600,22750975210,6710,6710,6710,6710,0
20231215,181500,22750975210,6710,6710,6710,6710,0
20231215,181400,22750975210,6710,6710,6710,6710,0
20231215,181300,22750975210,6710,6710,6710,6710,94630
20231215,181200,22750975210,6710,6710,6710,6710,0
20231215,181100,22750975210,6710,6710,6710,6710,0
20231215,181000,22750975210,6710,6710,6710,6710,0
20231215,180900,22750975210,6710,6710,6710,6710,0
20231215,180800,22750975210,6710,6710,6710,6710,0
20231215,180700,22750975210,6710,6710,6710,6710,0
20231215,180600,22750975210,6710,6710,6710,6710,0
20231215,180500,22750975210,6710,6710,6710,6710,0
20231215,180400,22750975210,6710,6710,6710,6710,0
20231215,180300,22750975210,6710,6710,6710,6710,0
20231215,180200,22750975210,6710,6710,6710,6710,0
20231215,180100,22750975210,6710,6710,6710,6710,0
20231215,180000,22750975210,6710,6710,6710,6710,0
20231215,175900,22750975210,6710,6710,6710,6710,0
20231215,175800,22750975210,6710,6710,6710,6710,0
20231215,175700,22750975210,6710,6710,6710,6710,0
20231215,175600,22750975210,6710,6710,6710,6710,0
20231215,175500,22750975210,6710,6710,6710,6710,0
20231215,175400,22750975210,6710,6710,6710,6710,0
20231215,175300,22750975210,6710,6710,6710,6710,0
20231215,175200,22750975210,6710,6710,6710,6710,0
20231215,175100,22750975210,6710,6710,6710,6710,0
20231215,175000,22750975210,6710,6710,6710,6710,0
20231215,174900,22750975210,6710,6710,6710,6710,0
20231215,174800,22750975210,6710,6710,6710,6710,0
20231215,174700,22750975210,6710,6710,6710,6710,0
20231215,174600,22750975210,6710,6710,6710,6710,0
20231215,174500,22750975210,6710,6710,6710,6710,0
20231215,174400,22750975210,6710,6710,6710,6710,0
20231215,174300,22750975210,6710,6710,6710,6710,94630
20231215,174200,22750975210,6710,6710,6710,6710,0
20231215,174100,22750975210,6710,6710,6710,6710,0
20231215,174000,22750975210,6710,6710,6710,6710,0
20231215,173900,22750975210,6710,6710,6710,6710,0
20231215,173800,22750975210,6710,6710,6710,6710,0
20231215,173700,22750975210,6710,6710,6710,6710,0
20231215,173600,22750975210,6710,6710,6710,6710,0
20231215,173500,22750975210,6710,6710,6710,6710,0
20231215,173400,22750975210,6710,6710,6710,6710,0
20231215,173300,22750975210,6710,6710,6710,6710,0
20231215,173200,22750975210,6710,6710,6710,6710,0
20231215,173100,22750975210,6710,6710,6710,6710,0
20231215,173000,22750975210,6710,6710,6710,6710,0
20231215,172900,22750975210,6710,6710,6710,6710,0
20231215,172800,22750975210,6710,6710,6710,6710,0
20231215,172700,22750975210,6710,6710,6710,6710,0
20231215,172600,22750975210,6710,6710,6710,6710,0
20231215,172500,22750975210,6710,6710,6710,6710,0
20231215,172400,22750975210,6710,6710,6710,6710,0
20231215,172300,22750975210,6710,6710,6710,6710,0
20231215,172200,22750975210,6710,6710,6710,6710,0
20231215,172100,22750975210,6710,6710,6710,6710,0
20231215,172000,22750975210,6710,6710,6710,6710,0
20231215,171900,22750975210,6710,6710,6710,6710,0
20231215,171800,22750975210,6710,6710,6710,6710,0
20231215,171700,22750975210,6710,6710,6710,6710,0
20231215,171600,22750975210,6710,6710,6710,6710,0
20231215,171500,22750975210,6710,6710,6710,6710,0
20231215,171400,22750975210,6710,6710,6710,6710,0
20231215,171300,22750975210,6710,6710,6710,6710,94630
20231215,171200,22750975210,6710,6710,6710,6710,0
20231215,171100,22750975210,6710,6710,6710,6710,0
20231215,171000,22750975210,6710,6710,6710,6710,0
20231215,170900,22750975210,6710,6710,6710,6710,0
20231215,170800,22750975210,6710,6710,6710,6710,0
20231215,170700,22750975210,6710,6710,6710,6710,0
20231215,170600,22750975210,6710,6710,6710,6710,0
20231215,170500,22750975210,6710,6710,6710,6710,0
20231215,170400,22750975210,6710,6710,6710,6710,0
20231215,170300,22750975210,6710,6710,6710,6710,0
20231215,170200,22750975210,6710,6710,6710,6710,0
20231215,170100,22750975210,6710,6710,6710,6710,0
20231215,170000,22750975210,6710,6710,6710,6710,0
20231215,165900,22750975210,6710,6710,6710,6710,0
20231215,165800,22750975210,6710,6710,6710,6710,0
20231215,165700,22750975210,6710,6710,6710,6710,0
20231215,165600,22750975210,6710,6710,6710,6710,0
20231215,165500,22750975210,6710,6710,6710,6710,0
20231215,165400,22750975210,6710,6710,6710,6710,0
20231215,165300,22750975210,6710,6710,6710,6710,0
20231215,165200,22750975210,6710,6710,6710,6710,0
20231215,165100,22750975210,6710,6710,6710,6710,0
20231215,165000,22750975210,6710,6710,6710,6710,0
20231215,164900,22750975210,6710,6710,6710,6710,0
20231215,164800,22750975210,6710,6710,6710,6710,0
20231215,164700,22750975210,6710,6710,6710,6710,0
20231215,164600,22750975210,6710,6710,6710,6710,0
20231215,164500,22750975210,6710,6710,6710,6710,0
20231215,164400,22750975210,6710,6710,6710,6710,0
20231215,164300,22750975210,6710,6710,6710,6710,94630
20231215,164200,22750975210,6710,6710,6710,6710,0
20231215,164100,22750975210,6710,6710,6710,6710,0
20231215,164000,22750975210,6710,6710,6710,6710,0
20231215,163900,22750975210,6710,6710,6710,6710,0
20231215,163800,22750975210,6710,6710,6710,6710,0
20231215,163700,22750975210,6710,6710,6710,6710,0
20231215,163600,22750975210,6710,6710,6710,6710,0
20231215,163500,22750975210,6710,6710,6710,6710,0
20231215,163400,22750975210,6710,6710,6710,6710,0
20231215,163300,22750975210,6710,6710,6710,6710,0
20231215,163200,22750975210,6710,6710,6710,6710,0
20231215,163100,22750975210,6710,6710,6710,6710,0
20231215,163000,22750975210,6710,6710,6710,6710,0
20231215,162900,22750975210,6710,6710,6710,6710,0
20231215,162800,22750975210,6710,6710,6710,6710,0
20231215,162700,22750975210,6710,6710,6710,6710,0
20231215,162600,22750975210,6710,6710,6710,6710,0
20231215,162500,22750975210,6710,6710,6710,6710,0
20231215,162400,22750975210,6710,6710,6710,6710,0
20231215,162300,22750975210,6710,6710,6710,6710,0
20231215,162200,22750975210,6710,6710,6710,6710,0
20231215,162100,22750975210,6710,6710,6710,6710,0
20231215,162000,22750975210,6710,6710,6710,6710,0
20231215,161900,22750975210,6710,6710,6710,6710,0
20231215,161800,22750975210,6710,6710,6710,6710,0
20231215,161700,22750975210,6710,6710,6710,6710,0
20231215,161600,22750975210,6710,6710,6710,6710,0
20231215,161500,22750975210,6710,6710,6710,6710,0
20231215,161400,22750975210,6710,6710,6710,6710,0
20231215,161300,22750975210,6710,6710,6710,6710,94630
20231215,161200,22750975210,6710,6710,6710,6710,0
20231215,161100,22750975210,6710,6710,6710,6710,0
20231215,161000,22750975210,6710,6710,6710,6710,0
20231215,160900,22750975210,6710,6710,6710,6710,0
20231215,160800,22750975210,6710,6710,6710,6710,0
20231215,160700,22750975210,6710,6710,6710,6710,0
20231215,160600,22750975210,6710,6710,6710,6710,0
20231215,160500,22750975210,6710,6710,6710,6710,0
20231215,160400,22750975210,6710,6710,6710,6710,0
20231215,160300,22750975210,6710,6710,6710,6710,0
20231215,160200,22750975210,6710,6710,6710,6710,0
20231215,160100,22750975210,6710,6710,6710,6710,0
20231215,160000,22750975210,6710,6710,6710,6710,0
20231215,155900,22750975210,6710,6710,6710,6710,0
20231215,155800,22750975210,6710,6710,6710,6710,0
20231215,155700,22750975210,6710,6710,6710,6710,0
20231215,155600,22750975210,6710,6710,6710,6710,0
20231215,155500,22750975210,6710,6710,6710,6710,0
20231215,155400,22750975210,6710,6710,6710,6710,0
20231215,155300,22750975210,6710,6710,6710,6710,0
20231215,155200,22750975210,6710,6710,6710,6710,0
20231215,155100,22750975210,6710,6710,6710,6710,0
20231215,155000,22750975210,6710,6710,6710,6710,0
20231215,154900,22750975210,6710,6710,6710,6710,0
20231215,154800,22750975210,6710,6710,6710,6710,0
20231215,154700,22750975210,6710,6710,6710,6710,0
20231215,154600,22750975210,6710,6710,6710,6710,0
20231215,154500,22750975210,6710,6710,6710,6710,0
20231215,154400,22750975210,6710,6710,6710,6710,0
20231215,154300,22750975210,6710,6710,6710,6710,94630
20231215,154200,22750975210,6710,6710,6710,6710,0
20231215,154100,22750975210,6710,6710,6710,6710,0
20231215,154000,22750975210,6710,6710,6710,6710,0
20231215,153900,22750975210,6710,6710,6710,6710,0
20231215,153800,22750975210,6710,6710,6710,6710,0
20231215,153700,22750975210,6710,6710,6710,6710,0
20231215,153600,22750975210,6710,6710,6710,6710,0
20231215,153500,22750975210,6710,6710,6710,6710,0
20231215,153400,22750975210,6710,6710,6710,6710,0
20231215,153300,22750975210,6710,6710,6710,6710,0
20231215,153200,22750975210,6710,6710,6710,6710,0
20231215,153100,22750975210,6710,6710,6710,6710,0
20231215,153000,22750975210,6710,6710,6710,6710,94630
20231215,152900,22116007910,6780,6780,6780,6780,0
20231215,152800,22116007910,6780,6780,6780,6780,0
20231215,152700,22116007910,6780,6780,6780,6780,0
20231215,152600,22116007910,6780,6780,6780,6780,0
20231215,152500,22116007910,6780,6780,6780,6780,0
20231215,152400,22116007910,6780,6780,6780,6780,0
20231215,152300,22116007910,6780,6780,6780,6780,0
20231215,152200,22116007910,6780,6780,6780,6780,0
20231215,152100,22116007910,6780,6780,6780,6780,0
20231215,152000,22116007910,6780,6780,6780,6780,0
20231215,151900,22116007910,6780,6750,6780,6750,37215
20231215,151800,21864442270,6760,6790,6790,6750,37430
20231215,151700,21611188510,6790,6780,6810,6780,23417
20231215,151600,21452049860,6780,6780,6800,6770,24700
20231215,151500,21284334210,6780,6740,6800,6740,42046
20231215,151400,20999466840,6740,6710,6750,6700,29980
20231215,151300,20797785850,6710,6710,6720,6610,35840
20231215,151200,20558561000,6720,6700,6720,6680,15688
20231215,151100,20453297370,6700,6720,6730,6680,16412
20231215,151000,20343294490,6720,6720,6730,6700,27374
20231215,150900,20159420450,6720,6670,6720,6650,31451
20231215,150800,19948806560,6660,6650,6670,6630,18618
20231215,150700,19824952210,6650,6590,6660,6590,22724
20231215,150600,19674428370,6590,6580,6600,6570,8509
20231215,150500,19618457560,6580,6580,6590,6570,7969
20231215,150400,19566039430,6580,6570,6580,6560,4676
20231215,150300,19535307350,6570,6550,6570,6540,8876
20231215,150200,19477125490,6560,6530,6560,6530,10085
20231215,150100,19411172470,6530,6520,6530,6510,3432
20231215,150000,19388793740,6520,6510,6520,6500,4271
20231215,145900,19360958030,6500,6510,6520,6490,3993
20231215,145800,19335008290,6490,6490,6500,6490,1302
20231215,145700,19326547070,6500,6500,6500,6500,1423
20231215,145600,19317297570,6500,6500,6500,6500,1713
20231215,145500,19306163070,6500,6500,6520,6500,4692
20231215,145400,19275638720,6500,6490,6510,6480,5230
20231215,145300,19241658260,6480,6480,6490,6480,977
20231215,145200,19235324520,6480,6480,6490,6480,3313
20231215,145100,19213850640,6480,6480,6490,6460,1763
20231215,145000,19202430100,6480,6460,6480,6450,1814
20231215,144900,19190704540,6460,6450,6460,6450,1611
20231215,144800,19180308570,6440,6440,6470,6440,6572
20231215,144700,19137970900,6450,6460,6470,6450,2906
20231215,144600,19119213640,6470,6470,6480,6460,1298
20231215,144500,19110814560,6490,6460,6490,6460,5956
20231215,144400,19072253980,6460,6450,6460,6450,10171
20231215,144300,19006626030,6450,6470,6470,6450,5720
20231215,144200,18969677650,6470,6490,6490,6470,2632
20231215,144100,18952639710,6490,6490,6490,6480,1359
20231215,144000,18943822230,6480,6470,6490,6470,2660
20231215,143900,18926585800,6480,6460,6480,6450,6112
20231215,143800,18887126540,6450,6450,6460,6450,4204
20231215,143700,18859996440,6460,6460,6470,6460,580
20231215,143600,18856249450,6460,6470,6480,6440,5009
20231215,143500,18823929920,6470,6480,6480,6470,2513
20231215,143400,18807669810,6480,6470,6480,6470,107
20231215,143300,18806977330,6470,6460,6480,6460,933
20231215,143200,18800946700,6460,6480,6480,6460,2940
20231215,143100,18781919760,6470,6490,6490,6470,1096
20231215,143000,18774815730,6480,6470,6490,6470,4312
20231215,142900,18746863190,6470,6490,6490,6470,247
20231215,142800,18745262300,6480,6460,6480,6450,3543
20231215,142700,18722355160,6450,6450,6460,6450,1729
20231215,142600,18711192530,6430,6450,6460,6430,8613
20231215,142500,18655735790,6450,6470,6470,6440,1759
20231215,142400,18644381040,6470,6460,6470,6450,1605
20231215,142300,18634013980,6460,6440,6460,6430,1842
20231215,142200,18622149280,6430,6460,6470,6430,4442
20231215,142100,18593541230,6450,6490,6500,6450,7695
20231215,142000,18543730430,6490,6480,6500,6480,1960
20231215,141900,18531016510,6480,6480,6500,6480,4543
20231215,141800,18501533430,6490,6460,6490,6460,3894
20231215,141700,18476331100,6460,6450,6470,6430,2809
20231215,141600,18458197170,6440,6440,6440,6420,6649
20231215,141500,18415441670,6420,6440,6440,6410,6795
20231215,141400,18371790180,6440,6430,6440,6420,1371
20231215,141300,18362984080,6430,6440,6440,6430,3447
20231215,141200,18340810960,6440,6450,6460,6440,3444
20231215,141100,18318608680,6440,6450,6450,6440,2108
20231215,141000,18305027970,6450,6430,6450,6410,9433
20231215,140900,18244370990,6440,6420,6440,6420,2449
20231215,140800,18228635670,6410,6430,6430,6410,13333
20231215,140700,18143038930,6430,6430,6430,6420,10747
20231215,140600,18073965410,6430,6450,6480,6430,17788
20231215,140500,17959268700,6480,6460,6490,6450,7565
20231215,140400,17910399420,6460,6490,6490,6460,3091
20231215,140300,17890371950,6490,6490,6490,6470,2495
20231215,140200,17874203140,6480,6480,6490,6470,3264
20231215,140100,17853073080,6480,6470,6490,6470,1998
20231215,140000,17840132900,6480,6480,6490,6470,2552
20231215,135900,17823602170,6480,6490,6490,6480,1177
20231215,135800,17815973600,6480,6490,6490,6460,1761
20231215,135700,17804574740,6460,6480,6490,6450,10806
20231215,135600,17734765240,6480,6470,6490,6470,813
20231215,135500,17729497730,6470,6470,6490,6460,1084
20231215,135400,17722482890,6460,6470,6480,6460,3335
20231215,135300,17700930770,6470,6470,6480,6460,5577
20231215,135200,17664854350,6480,6460,6480,6450,3953
20231215,135100,17639299550,6450,6460,6470,6450,5258
20231215,135000,17605349850,6460,6470,6470,6460,13322
20231215,134900,17519260420,6470,6480,6490,6460,16665
20231215,134800,17411409060,6490,6490,6500,6480,4521
20231215,134700,17382076300,6490,6490,6500,6490,1596
20231215,134600,17371715690,6500,6500,6500,6490,3403
20231215,134500,17349625920,6500,6500,6510,6500,5116
20231215,134400,17316371330,6500,6520,6520,6500,2873
20231215,134300,17297665440,6510,6540,6540,6510,3208
20231215,134200,17276733800,6540,6560,6560,6540,1450
20231215,134100,17267233060,6560,6560,6570,6560,1892
20231215,134000,17254818300,6570,6550,6570,6550,1805
20231215,133900,17242966840,6550,6560,6570,6550,2855
20231215,133800,17224241820,6560,6530,6560,6520,5123
20231215,133700,17190747720,6520,6510,6520,6510,1969
20231215,133600,17177921140,6510,6510,6520,6500,6323
20231215,133500,17136793210,6510,6520,6520,6510,4157
20231215,133400,17109717280,6520,6540,6540,6520,3362
20231215,133300,17087779430,6540,6540,6540,6530,1127
20231215,133200,17080418250,6530,6530,6540,6520,1380
20231215,133100,17071411560,6530,6520,6530,6520,2856
20231215,133000,17052789660,6510,6520,6520,6510,2250
20231215,132900,17038126810,6520,6510,6520,6510,4605
20231215,132800,17008135580,6510,6500,6520,6500,10330
20231215,132700,16940916820,6500,6520,6520,6500,3717
20231215,132600,16916703600,6520,6540,6540,6510,3829
20231215,132500,16891713070,6540,6540,6540,6530,428
20231215,132400,16888914050,6530,6530,6540,6510,597
20231215,132300,16885017790,6530,6540,6540,6510,661
20231215,132200,16880701650,6540,6530,6540,6510,2653
20231215,132100,16863387370,6530,6530,6540,6530,1108
20231215,132000,16856150470,6530,6510,6530,6500,1924
20231215,131900,16843619830,6510,6480,6510,6480,1213
20231215,131800,16835752220,6480,6480,6510,6470,18959
20231215,131700,16712920800,6490,6510,6510,6480,11548
20231215,131600,16637957580,6510,6540,6550,6510,5337
20231215,131500,16603115030,6540,6530,6540,6530,1689
20231215,131400,16592072490,6530,6530,6540,6520,2811
20231215,131300,16573718550,6530,6500,6530,6500,3162
20231215,131200,16553127960,6480,6480,6520,6470,4727
20231215,131100,16522506360,6480,6510,6510,6480,14003
20231215,131000,16431676160,6520,6510,6520,6490,13944
20231215,130900,16340987960,6510,6510,6530,6510,6254
20231215,130800,16300247060,6520,6550,6550,6510,5330
20231215,130700,16265464650,6530,6520,6550,6510,3122
20231215,130600,16245067570,6520,6530,6540,6500,8359
20231215,130500,16190571120,6530,6510,6540,6500,9178
20231215,130400,16130821580,6510,6520,6520,6460,45578
20231215,130300,15834785900,6520,6580,6580,6510,50513
20231215,130200,15504284010,6580,6600,6600,6570,15964
20231215,130100,15399208640,6600,6620,6630,6600,3649
20231215,130000,15375076230,6620,6620,6630,6620,2328
20231215,125900,15359660760,6620,6630,6640,6620,2507
20231215,125800,15343032470,6620,6620,6630,6600,2323
20231215,125700,15327673240,6620,6600,6620,6590,1474
20231215,125600,15317941850,6600,6590,6600,6580,5239
20231215,125500,15283407040,6580,6590,6590,6580,10000
20231215,125400,15217570950,6590,6600,6610,6570,27536
20231215,125300,15036140170,6610,6620,6620,6600,7525
20231215,125200,14986424590,6620,6620,6640,6610,3450
20231215,125100,14963583040,6640,6620,6640,6610,11445
20231215,125000,14887900250,6620,6630,6650,6620,14967
20231215,124900,14788713720,6640,6650,6660,6630,9434
20231215,124800,14726047600,6660,6650,6660,6650,3452
20231215,124700,14703063650,6650,6650,6680,6650,3942
20231215,124600,14676849020,6650,6670,6680,6650,3566
20231215,124500,14653117530,6670,6670,6680,6660,1876
20231215,124400,14640605580,6670,6680,6680,6660,2030
20231215,124300,14627082890,6680,6670,6680,6650,11144
20231215,124200,14552899200,6670,6690,6690,6660,2740
20231215,124100,14534626900,6690,6690,6700,6660,11789
20231215,124000,14455992670,6690,6690,6700,6680,3951
20231215,123900,14429575350,6690,6700,6710,6690,2558
20231215,123800,14412446290,6700,6720,6720,6690,2980
20231215,123700,14392473580,6710,6720,6720,6710,2486
20231215,123600,14375782620,6720,6710,6720,6710,1672
20231215,123500,14364562140,6710,6710,6710,6700,1856
20231215,123400,14352117890,6710,6680,6720,6680,4794
20231215,123300,14320018950,6680,6710,6710,6670,23415
20231215,123200,14163392150,6710,6710,6720,6700,3499
20231215,123100,14139919540,6720,6710,6720,6710,2272
20231215,123000,14124666250,6710,6710,6720,6710,8967
20231215,122900,14064493330,6710,6720,6730,6710,6701
20231215,122800,14019482290,6730,6720,6740,6720,4318
20231215,122700,13990429270,6720,6720,6740,6720,7993
20231215,122600,13936684900,6730,6750,6750,6720,11916
20231215,122500,13856517920,6750,6770,6770,6730,21062
20231215,122400,13714355550,6760,6770,6780,6760,6619
20231215,122300,13669545400,6780,6780,6790,6780,4689
20231215,122200,13637747450,6780,6800,6800,6780,2639
20231215,122100,13619826870,6800,6790,6800,6780,1991
20231215,122000,13606302560,6800,6800,6800,6780,4843
20231215,121900,13573433920,6820,6820,6830,6800,1219
20231215,121800,13565132040,6800,6800,6820,6790,2652
20231215,121700,13547064890,6790,6810,6810,6790,762
20231215,121600,13541884570,6810,6800,6810,6790,1404
20231215,121500,13532345700,6820,6780,6820,6780,2114
20231215,121400,13517941410,6780,6800,6820,6770,2838
20231215,121300,13498683100,6770,6760,6810,6760,5243
20231215,121200,13463168290,6760,6790,6800,6760,6723
20231215,121100,13417621530,6780,6780,6800,6770,5348
20231215,121000,13381363170,6780,6780,6790,6780,592
20231215,120900,13377345630,6780,6800,6800,6780,6011
20231215,120800,13336533780,6800,6800,6810,6790,3504
20231215,120700,13312696450,6800,6780,6800,6770,1992
20231215,120600,13299185300,6780,6770,6780,6770,3295
20231215,120500,13276868510,6770,6790,6790,6770,5172
20231215,120400,13241807590,6790,6780,6800,6770,6955
20231215,120300,13194648260,6780,6810,6810,6780,16619
20231215,120200,13081774030,6810,6810,6820,6800,2862
20231215,120100,13062280310,6800,6810,6820,6800,4021
20231215,120000,13034895150,6810,6840,6840,6810,736
20231215,115900,13029877260,6840,6820,6850,6810,8749
20231215,115800,12970255680,6830,6820,6850,6820,5266
20231215,115700,12934317450,6820,6820,6860,6810,3930
20231215,115600,12907510460,6850,6830,6860,6810,14617
20231215,115500,12807713400,6830,6850,6860,6820,1605
20231215,115400,12796726190,6830,6870,6890,6830,12025
20231215,115300,12714344990,6880,6810,6880,6810,7383
20231215,115200,12663785780,6810,6840,6840,6810,24944
20231215,115100,12493732850,6840,6830,6850,6830,3108
20231215,115000,12472497380,6840,6820,6860,6820,4744
20231215,114900,12440049460,6840,6860,6860,6820,11406
20231215,114800,12362155160,6860,6850,6860,6830,12884
20231215,114700,12274039410,6860,6890,6890,6820,45909
20231215,114600,11959739850,6890,6900,6910,6880,14324
20231215,114500,11860969640,6910,6870,6910,6860,23808
20231215,114400,11696752930,6870,6930,6940,6850,39701
20231215,114300,11422777380,6940,6940,6950,6900,50287
20231215,114200,11074769260,6940,6880,6960,6880,117190
20231215,114100,10262415600,6880,6850,6900,6840,63148
20231215,114000,9828252760,6840,6830,6850,6830,10433
20231215,113900,9756894550,6830,6810,6840,6810,4688
20231215,113800,9724895770,6800,6800,6820,6790,4823
20231215,113700,9692082150,6800,6810,6810,6800,3955
20231215,113600,9665180100,6810,6810,6810,6800,1736
20231215,113500,9653373100,6810,6820,6830,6800,3455
20231215,113400,9629829780,6820,6830,6830,6820,1310
20231215,113300,9620886250,6830,6820,6830,6810,4291
20231215,113200,9591633470,6820,6830,6840,6810,10806
20231215,113100,9517845460,6820,6800,6820,6800,7875
20231215,113000,9464248020,6800,6820,6820,6790,3610
20231215,112900,9439680610,6810,6820,6820,6800,2686
20231215,112800,9421382610,6820,6800,6820,6790,2400
20231215,112700,9405057710,6790,6780,6800,6780,3318
20231215,112600,9382538480,6790,6800,6800,6790,1813
20231215,112500,9370225970,6790,6810,6810,6790,3032
20231215,112400,9349630580,6800,6840,6840,6790,12187
20231215,112300,9266584030,6840,6830,6840,6820,9384
20231215,112200,9202480040,6820,6820,6830,6820,3753
20231215,112100,9176871890,6820,6820,6830,6800,4684
20231215,112000,9144929390,6820,6800,6820,6800,4076
20231215,111900,9117148190,6800,6820,6820,6790,3847
20231215,111800,9090954260,6800,6770,6810,6770,4984
20231215,111700,9057071780,6770,6790,6800,6740,10175
20231215,111600,8988233970,6780,6780,6780,6770,645
20231215,111500,8983862440,6780,6770,6780,6760,2092
20231215,111400,8969713510,6770,6760,6770,6760,2236
20231215,111300,8954597340,6760,6780,6780,6760,3136
20231215,111200,8933381800,6770,6790,6800,6770,5240
20231215,111100,8897833610,6800,6790,6800,6780,2325
20231215,111000,8882051610,6790,6800,6800,6770,2437
20231215,110900,8865509600,6800,6800,6800,6790,1609
20231215,110800,8854574000,6790,6780,6800,6780,1685
20231215,110700,8843136140,6760,6770,6780,6760,1582
20231215,110600,8832430630,6770,6780,6780,6750,3708
20231215,110500,8807357530,6770,6770,6790,6770,16562
20231215,110400,8695122440,6770,6780,6790,6770,2011
20231215,110300,8681490590,6780,6790,6800,6780,2775
20231215,110200,8662645570,6800,6800,6810,6790,3354
20231215,110100,8639840780,6820,6800,6820,6800,2893
20231215,110000,8620112660,6820,6790,6830,6760,12553
20231215,105900,8534650790,6780,6790,6800,6780,1592
20231215,105800,8523841480,6790,6790,6800,6780,2128
20231215,105700,8509386710,6790,6780,6800,6770,6330
20231215,105600,8466486730,6790,6800,6810,6790,2889
20231215,105500,8446853780,6800,6820,6820,6790,7065
20231215,105400,8398823110,6820,6820,6840,6800,23501
20231215,105300,8238280830,6810,6810,6820,6800,10006
20231215,105200,8170112940,6810,6770,6820,6770,15051
20231215,105100,8067694260,6770,6760,6770,6760,2700
20231215,105000,8049419540,6760,6770,6780,6750,3382
20231215,104900,8026533470,6790,6780,6790,6770,1380
20231215,104800,8017179500,6790,6780,6790,6770,6493
20231215,104700,7973131260,6780,6770,6790,6770,1659
20231215,104600,7961887540,6770,6750,6790,6740,6943
20231215,104500,7914907490,6750,6730,6760,6730,1709
20231215,104400,7903375830,6730,6710,6740,6700,4092
20231215,104300,7875872610,6710,6720,6730,6710,2653
20231215,104200,7858055790,6720,6730,6730,6720,607
20231215,104100,7853973580,6730,6730,6740,6720,3196
20231215,104000,7832479000,6730,6730,6730,6720,1762
20231215,103900,7820621240,6730,6730,6730,6730,2329
20231215,103800,7804947070,6730,6720,6750,6720,289
20231215,103700,7803002900,6720,6730,6740,6720,3637
20231215,103600,7778534280,6730,6730,6730,6720,4109
20231215,103500,7750910110,6730,6730,6750,6700,5832
20231215,103400,7711759200,6730,6750,6750,6720,3512
20231215,103300,7688142400,6750,6720,6750,6720,667
20231215,103200,7683657170,6710,6740,6740,6700,7448
20231215,103100,7633609680,6740,6760,6760,6740,4665
20231215,103000,7602142580,6760,6760,6770,6760,3360
20231215,102900,7579425290,6760,6780,6780,6760,2031
20231215,102800,7565675980,6770,6760,6780,6760,1356
20231215,102700,7556495850,6760,6790,6800,6760,6530
20231215,102600,7512203860,6790,6790,6800,6780,3422
20231215,102500,7488953980,6780,6770,6790,6770,2252
20231215,102400,7473692620,6770,6750,6770,6750,577
20231215,102300,7469789340,6750,6780,6780,6750,1932
20231215,102200,7456723250,6770,6770,6770,6760,1842
20231215,102100,7444265480,6770,6780,6780,6760,1123
20231215,102000,7436661950,6780,6780,6790,6750,3133
20231215,101900,7415451510,6770,6780,6790,6770,1318
20231215,101800,7406514450,6780,6770,6780,6760,1121
20231215,101700,7398922470,6780,6760,6780,6760,1076
20231215,101600,7391646150,6760,6750,6760,6750,2571
20231215,101500,7374284900,6750,6770,6770,6740,6220
20231215,101400,7332292930,6770,6750,6770,6750,2899
20231215,101300,7312724150,6750,6780,6780,6740,7160
20231215,101200,7264317800,6770,6780,6800,6760,2845
20231215,101100,7245043790,6790,6810,6810,6770,7280
20231215,101000,7195566250,6820,6820,6840,6800,11769
20231215,100900,7115329370,6830,6760,6830,6760,15279
20231215,100800,7011386470,6760,6780,6780,6760,3032
20231215,100700,6990864210,6780,6780,6790,6760,8071
20231215,100600,6936153600,6790,6780,6810,6780,10378
20231215,100500,6865659910,6800,6720,6800,6710,28456
20231215,100400,6673067610,6720,6710,6730,6710,2418
20231215,100300,6656823340,6720,6730,6740,6710,3873
20231215,100200,6630769250,6730,6710,6730,6710,2241
20231215,100100,6615712760,6710,6690,6710,6690,1812
20231215,100000,6603570260,6700,6710,6720,6700,4377
20231215,095900,6574212400,6710,6680,6710,6680,6315
20231215,095800,6531949060,6680,6700,6710,6670,13420
20231215,095700,6442209910,6670,6730,6750,6670,20684
20231215,095600,6303491570,6720,6700,6730,6700,11780
20231215,095500,6224341880,6710,6690,6720,6680,6527
20231215,095400,6180617510,6680,6680,6690,6670,2511
20231215,095300,6163855300,6680,6680,6680,6670,1159
20231215,095200,6156113330,6670,6650,6670,6650,1408
20231215,095100,6146727310,6660,6650,6660,6640,2299
20231215,095000,6131441120,6660,6650,6660,6650,2180
20231215,094900,6116936820,6650,6650,6670,6640,1316
20231215,094800,6108179430,6670,6670,6670,6640,5870
20231215,094700,6069102980,6670,6660,6670,6640,2645
20231215,094600,6051486500,6630,6640,6650,6620,10904
20231215,094500,5979206510,6650,6660,6660,6640,4292
20231215,094400,5950670040,6660,6680,6690,6650,1983
20231215,094300,5937452990,6700,6690,6710,6680,6116
20231215,094200,5896480700,6690,6640,6690,6640,9151
20231215,094100,5835549280,6640,6680,6680,6640,3897
20231215,094000,5809646660,6670,6670,6670,6650,1675
20231215,093900,5798487820,6670,6670,6690,6660,5535
20231215,093800,5761572140,6680,6690,6690,6670,2747
20231215,093700,5743237370,6670,6660,6690,6660,2468
20231215,093600,5726796390,6670,6690,6690,6650,6286
20231215,093500,5684905230,6680,6690,6710,6680,2529
20231215,093400,5667970220,6690,6700,6710,6690,1443
20231215,093300,5658311160,6700,6670,6710,6670,11873
20231215,093200,5578788090,6670,6640,6680,6630,4391
20231215,093100,5549565130,6640,6610,6650,6610,4468
20231215,093000,5519976270,6610,6640,6650,6590,27521
20231215,092900,5337891210,6650,6650,6660,6650,5070
20231215,092800,5304175110,6650,6680,6680,6650,14547
20231215,092700,5207241590,6680,6670,6690,6660,2453
20231215,092600,5190880010,6690,6660,6690,6630,19520
20231215,092500,5061211790,6660,6710,6710,6640,19798
20231215,092400,4929273870,6710,6690,6710,6650,8274
20231215,092300,4874048390,6710,6690,6720,6690,8576
20231215,092200,4816539160,6690,6650,6720,6650,5624
20231215,092100,4779000850,6640,6690,6690,6630,33274
20231215,092000,4557869480,6680,6720,6740,6670,22293
20231215,091900,4408521500,6730,6750,6760,6720,10501
20231215,091800,4337748370,6750,6820,6830,6750,23564
20231215,091700,4177768880,6820,6750,6820,6750,25049
20231215,091600,4007603470,6760,6750,6800,6740,14238
20231215,091500,3911241230,6740,6690,6750,6690,5027
20231215,091400,3877465120,6690,6730,6760,6670,39983
20231215,091300,3609636310,6750,6760,6760,6700,33526
20231215,091200,3384001510,6760,6790,6800,6740,26725
20231215,091100,3203257080,6790,6810,6830,6760,37597
20231215,091000,2948008400,6800,6850,6870,6780,46835
20231215,090900,2628207460,6860,6840,6890,6790,87724
20231215,090800,2026335060,6860,6740,6860,6740,80387
20231215,090700,1480118040,6730,6700,6750,6680,12756
20231215,090600,1394456260,6700,6650,6700,6650,8469
20231215,090500,1337979420,6650,6650,6660,6630,7382
20231215,090400,1288934440,6670,6660,6710,6640,12898
20231215,090300,1202844090,6680,6700,6720,6620,39595
20231215,090200,939092480,6700,6650,6720,6640,31855
20231215,090100,726915910,6660,6700,6720,6650,34392
20231215,090000,496935640,6710,6700,6780,6700,73738