stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192700,19366907340,6590,6590,6590,6590,19793
20231215,192600,19366907340,6590,6590,6590,6590,0
20231215,192500,19366907340,6590,6590,6590,6590,0
20231215,192400,19366907340,6590,6590,6590,6590,0
20231215,192300,19366907340,6590,6590,6590,6590,0
20231215,192200,19366907340,6590,6590,6590,6590,0
20231215,192100,19366907340,6590,6590,6590,6590,0
20231215,192000,19366907340,6590,6590,6590,6590,0
20231215,191900,19366907340,6590,6590,6590,6590,0
20231215,191800,19366907340,6590,6590,6590,6590,0
20231215,191700,19366907340,6590,6590,6590,6590,0
20231215,191600,19366907340,6590,6590,6590,6590,0
20231215,191500,19366907340,6590,6590,6590,6590,0
20231215,191400,19366907340,6590,6590,6590,6590,0
20231215,191300,19366907340,6590,6590,6590,6590,0
20231215,191200,19366907340,6590,6590,6590,6590,0
20231215,191100,19366907340,6590,6590,6590,6590,0
20231215,191000,19366907340,6590,6590,6590,6590,0
20231215,190900,19366907340,6590,6590,6590,6590,0
20231215,190800,19366907340,6590,6590,6590,6590,0
20231215,190700,19366907340,6590,6590,6590,6590,0
20231215,190600,19366907340,6590,6590,6590,6590,0
20231215,190500,19366907340,6590,6590,6590,6590,0
20231215,190400,19366907340,6590,6590,6590,6590,0
20231215,190300,19366907340,6590,6590,6590,6590,0
20231215,190200,19366907340,6590,6590,6590,6590,0
20231215,190100,19366907340,6590,6590,6590,6590,0
20231215,190000,19366907340,6590,6590,6590,6590,0
20231215,185900,19366907340,6590,6590,6590,6590,0
20231215,185800,19366907340,6590,6590,6590,6590,0
20231215,185700,19366907340,6590,6590,6590,6590,19793
20231215,185600,19366907340,6590,6590,6590,6590,0
20231215,185500,19366907340,6590,6590,6590,6590,0
20231215,185400,19366907340,6590,6590,6590,6590,0
20231215,185300,19366907340,6590,6590,6590,6590,0
20231215,185200,19366907340,6590,6590,6590,6590,0
20231215,185100,19366907340,6590,6590,6590,6590,0
20231215,185000,19366907340,6590,6590,6590,6590,0
20231215,184900,19366907340,6590,6590,6590,6590,0
20231215,184800,19366907340,6590,6590,6590,6590,0
20231215,184700,19366907340,6590,6590,6590,6590,0
20231215,184600,19366907340,6590,6590,6590,6590,0
20231215,184500,19366907340,6590,6590,6590,6590,0
20231215,184400,19366907340,6590,6590,6590,6590,0
20231215,184300,19366907340,6590,6590,6590,6590,0
20231215,184200,19366907340,6590,6590,6590,6590,0
20231215,184100,19366907340,6590,6590,6590,6590,0
20231215,184000,19366907340,6590,6590,6590,6590,0
20231215,183900,19366907340,6590,6590,6590,6590,0
20231215,183800,19366907340,6590,6590,6590,6590,0
20231215,183700,19366907340,6590,6590,6590,6590,0
20231215,183600,19366907340,6590,6590,6590,6590,0
20231215,183500,19366907340,6590,6590,6590,6590,0
20231215,183400,19366907340,6590,6590,6590,6590,0
20231215,183300,19366907340,6590,6590,6590,6590,0
20231215,183200,19366907340,6590,6590,6590,6590,0
20231215,183100,19366907340,6590,6590,6590,6590,0
20231215,183000,19366907340,6590,6590,6590,6590,0
20231215,182900,19366907340,6590,6590,6590,6590,0
20231215,182800,19366907340,6590,6590,6590,6590,0
20231215,182700,19366907340,6590,6590,6590,6590,19793
20231215,182600,19366907340,6590,6590,6590,6590,0
20231215,182500,19366907340,6590,6590,6590,6590,0
20231215,182400,19366907340,6590,6590,6590,6590,0
20231215,182300,19366907340,6590,6590,6590,6590,0
20231215,182200,19366907340,6590,6590,6590,6590,0
20231215,182100,19366907340,6590,6590,6590,6590,0
20231215,182000,19366907340,6590,6590,6590,6590,0
20231215,181900,19366907340,6590,6590,6590,6590,0
20231215,181800,19366907340,6590,6590,6590,6590,0
20231215,181700,19366907340,6590,6590,6590,6590,0
20231215,181600,19366907340,6590,6590,6590,6590,0
20231215,181500,19366907340,6590,6590,6590,6590,0
20231215,181400,19366907340,6590,6590,6590,6590,0
20231215,181300,19366907340,6590,6590,6590,6590,0
20231215,181200,19366907340,6590,6590,6590,6590,0
20231215,181100,19366907340,6590,6590,6590,6590,0
20231215,181000,19366907340,6590,6590,6590,6590,0
20231215,180900,19366907340,6590,6590,6590,6590,0
20231215,180800,19366907340,6590,6590,6590,6590,0
20231215,180700,19366907340,6590,6590,6590,6590,0
20231215,180600,19366907340,6590,6590,6590,6590,0
20231215,180500,19366907340,6590,6590,6590,6590,0
20231215,180400,19366907340,6590,6590,6590,6590,0
20231215,180300,19366907340,6590,6590,6590,6590,0
20231215,180200,19366907340,6590,6590,6590,6590,0
20231215,180100,19366907340,6590,6590,6590,6590,0
20231215,180000,19366907340,6590,6590,6590,6590,0
20231215,175900,19366907340,6590,6590,6590,6590,0
20231215,175800,19366907340,6590,6590,6590,6590,0
20231215,175700,19366907340,6590,6590,6590,6590,19793
20231215,175600,19366907340,6590,6590,6590,6590,0
20231215,175500,19366907340,6590,6590,6590,6590,0
20231215,175400,19366907340,6590,6590,6590,6590,0
20231215,175300,19366907340,6590,6590,6590,6590,0
20231215,175200,19366907340,6590,6590,6590,6590,0
20231215,175100,19366907340,6590,6590,6590,6590,0
20231215,175000,19366907340,6590,6590,6590,6590,0
20231215,174900,19366907340,6590,6590,6590,6590,0
20231215,174800,19366907340,6590,6590,6590,6590,0
20231215,174700,19366907340,6590,6590,6590,6590,0
20231215,174600,19366907340,6590,6590,6590,6590,0
20231215,174500,19366907340,6590,6590,6590,6590,0
20231215,174400,19366907340,6590,6590,6590,6590,0
20231215,174300,19366907340,6590,6590,6590,6590,0
20231215,174200,19366907340,6590,6590,6590,6590,0
20231215,174100,19366907340,6590,6590,6590,6590,0
20231215,174000,19366907340,6590,6590,6590,6590,0
20231215,173900,19366907340,6590,6590,6590,6590,0
20231215,173800,19366907340,6590,6590,6590,6590,0
20231215,173700,19366907340,6590,6590,6590,6590,0
20231215,173600,19366907340,6590,6590,6590,6590,0
20231215,173500,19366907340,6590,6590,6590,6590,0
20231215,173400,19366907340,6590,6590,6590,6590,0
20231215,173300,19366907340,6590,6590,6590,6590,0
20231215,173200,19366907340,6590,6590,6590,6590,0
20231215,173100,19366907340,6590,6590,6590,6590,0
20231215,173000,19366907340,6590,6590,6590,6590,0
20231215,172900,19366907340,6590,6590,6590,6590,0
20231215,172800,19366907340,6590,6590,6590,6590,0
20231215,172700,19366907340,6590,6590,6590,6590,19793
20231215,172600,19366907340,6590,6590,6590,6590,0
20231215,172500,19366907340,6590,6590,6590,6590,0
20231215,172400,19366907340,6590,6590,6590,6590,0
20231215,172300,19366907340,6590,6590,6590,6590,0
20231215,172200,19366907340,6590,6590,6590,6590,0
20231215,172100,19366907340,6590,6590,6590,6590,0
20231215,172000,19366907340,6590,6590,6590,6590,0
20231215,171900,19366907340,6590,6590,6590,6590,0
20231215,171800,19366907340,6590,6590,6590,6590,0
20231215,171700,19366907340,6590,6590,6590,6590,0
20231215,171600,19366907340,6590,6590,6590,6590,0
20231215,171500,19366907340,6590,6590,6590,6590,0
20231215,171400,19366907340,6590,6590,6590,6590,0
20231215,171300,19366907340,6590,6590,6590,6590,0
20231215,171200,19366907340,6590,6590,6590,6590,0
20231215,171100,19366907340,6590,6590,6590,6590,0
20231215,171000,19366907340,6590,6590,6590,6590,0
20231215,170900,19366907340,6590,6590,6590,6590,0
20231215,170800,19366907340,6590,6590,6590,6590,0
20231215,170700,19366907340,6590,6590,6590,6590,0
20231215,170600,19366907340,6590,6590,6590,6590,0
20231215,170500,19366907340,6590,6590,6590,6590,0
20231215,170400,19366907340,6590,6590,6590,6590,0
20231215,170300,19366907340,6590,6590,6590,6590,0
20231215,170200,19366907340,6590,6590,6590,6590,0
20231215,170100,19366907340,6590,6590,6590,6590,0
20231215,170000,19366907340,6590,6590,6590,6590,0
20231215,165900,19366907340,6590,6590,6590,6590,0
20231215,165800,19366907340,6590,6590,6590,6590,0
20231215,165700,19366907340,6590,6590,6590,6590,19793
20231215,165600,19366907340,6590,6590,6590,6590,0
20231215,165500,19366907340,6590,6590,6590,6590,0
20231215,165400,19366907340,6590,6590,6590,6590,0
20231215,165300,19366907340,6590,6590,6590,6590,0
20231215,165200,19366907340,6590,6590,6590,6590,0
20231215,165100,19366907340,6590,6590,6590,6590,0
20231215,165000,19366907340,6590,6590,6590,6590,0
20231215,164900,19366907340,6590,6590,6590,6590,0
20231215,164800,19366907340,6590,6590,6590,6590,0
20231215,164700,19366907340,6590,6590,6590,6590,0
20231215,164600,19366907340,6590,6590,6590,6590,0
20231215,164500,19366907340,6590,6590,6590,6590,0
20231215,164400,19366907340,6590,6590,6590,6590,0
20231215,164300,19366907340,6590,6590,6590,6590,0
20231215,164200,19366907340,6590,6590,6590,6590,0
20231215,164100,19366907340,6590,6590,6590,6590,0
20231215,164000,19366907340,6590,6590,6590,6590,0
20231215,163900,19366907340,6590,6590,6590,6590,0
20231215,163800,19366907340,6590,6590,6590,6590,0
20231215,163700,19366907340,6590,6590,6590,6590,0
20231215,163600,19366907340,6590,6590,6590,6590,0
20231215,163500,19366907340,6590,6590,6590,6590,0
20231215,163400,19366907340,6590,6590,6590,6590,0
20231215,163300,19366907340,6590,6590,6590,6590,0
20231215,163200,19366907340,6590,6590,6590,6590,0
20231215,163100,19366907340,6590,6590,6590,6590,0
20231215,163000,19366907340,6590,6590,6590,6590,0
20231215,162900,19366907340,6590,6590,6590,6590,0
20231215,162800,19366907340,6590,6590,6590,6590,0
20231215,162700,19366907340,6590,6590,6590,6590,19793
20231215,162600,19366907340,6590,6590,6590,6590,0
20231215,162500,19366907340,6590,6590,6590,6590,0
20231215,162400,19366907340,6590,6590,6590,6590,0
20231215,162300,19366907340,6590,6590,6590,6590,0
20231215,162200,19366907340,6590,6590,6590,6590,0
20231215,162100,19366907340,6590,6590,6590,6590,0
20231215,162000,19366907340,6590,6590,6590,6590,0
20231215,161900,19366907340,6590,6590,6590,6590,0
20231215,161800,19366907340,6590,6590,6590,6590,0
20231215,161700,19366907340,6590,6590,6590,6590,0
20231215,161600,19366907340,6590,6590,6590,6590,0
20231215,161500,19366907340,6590,6590,6590,6590,0
20231215,161400,19366907340,6590,6590,6590,6590,0
20231215,161300,19366907340,6590,6590,6590,6590,0
20231215,161200,19366907340,6590,6590,6590,6590,0
20231215,161100,19366907340,6590,6590,6590,6590,0
20231215,161000,19366907340,6590,6590,6590,6590,0
20231215,160900,19366907340,6590,6590,6590,6590,0
20231215,160800,19366907340,6590,6590,6590,6590,0
20231215,160700,19366907340,6590,6590,6590,6590,0
20231215,160600,19366907340,6590,6590,6590,6590,0
20231215,160500,19366907340,6590,6590,6590,6590,0
20231215,160400,19366907340,6590,6590,6590,6590,0
20231215,160300,19366907340,6590,6590,6590,6590,0
20231215,160200,19366907340,6590,6590,6590,6590,0
20231215,160100,19366907340,6590,6590,6590,6590,0
20231215,160000,19366907340,6590,6590,6590,6590,0
20231215,155900,19366907340,6590,6590,6590,6590,0
20231215,155800,19366907340,6590,6590,6590,6590,0
20231215,155700,19366907340,6590,6590,6590,6590,19793
20231215,155600,19366907340,6590,6590,6590,6590,0
20231215,155500,19366907340,6590,6590,6590,6590,0
20231215,155400,19366907340,6590,6590,6590,6590,0
20231215,155300,19366907340,6590,6590,6590,6590,0
20231215,155200,19366907340,6590,6590,6590,6590,0
20231215,155100,19366907340,6590,6590,6590,6590,0
20231215,155000,19366907340,6590,6590,6590,6590,0
20231215,154900,19366907340,6590,6590,6590,6590,0
20231215,154800,19366907340,6590,6590,6590,6590,0
20231215,154700,19366907340,6590,6590,6590,6590,0
20231215,154600,19366907340,6590,6590,6590,6590,0
20231215,154500,19366907340,6590,6590,6590,6590,0
20231215,154400,19366907340,6590,6590,6590,6590,0
20231215,154300,19366907340,6590,6590,6590,6590,0
20231215,154200,19366907340,6590,6590,6590,6590,0
20231215,154100,19366907340,6590,6590,6590,6590,0
20231215,154000,19366907340,6590,6590,6590,6590,0
20231215,153900,19366907340,6590,6590,6590,6590,0
20231215,153800,19366907340,6590,6590,6590,6590,0
20231215,153700,19366907340,6590,6590,6590,6590,0
20231215,153600,19366907340,6590,6590,6590,6590,0
20231215,153500,19366907340,6590,6590,6590,6590,0
20231215,153400,19366907340,6590,6590,6590,6590,0
20231215,153300,19366907340,6590,6590,6590,6590,0
20231215,153200,19366907340,6590,6590,6590,6590,0
20231215,153100,19366907340,6590,6590,6590,6590,0
20231215,153000,19366907340,6590,6590,6590,6590,19793
20231215,152900,19236471470,6550,6550,6550,6550,0
20231215,152800,19236471470,6550,6550,6550,6550,0
20231215,152700,19236471470,6550,6550,6550,6550,0
20231215,152600,19236471470,6550,6550,6550,6550,0
20231215,152500,19236471470,6550,6550,6550,6550,0
20231215,152400,19236471470,6550,6550,6550,6550,0
20231215,152300,19236471470,6550,6550,6550,6550,0
20231215,152200,19236471470,6550,6550,6550,6550,0
20231215,152100,19236471470,6550,6550,6550,6550,0
20231215,152000,19236471470,6550,6550,6550,6550,0
20231215,151900,19236471470,6550,6540,6550,6540,4990
20231215,151800,19203822440,6550,6540,6550,6540,809
20231215,151700,19198529120,6540,6550,6560,6540,970
20231215,151600,19192184210,6540,6540,6550,6540,4146
20231215,151500,19165061600,6550,6570,6570,6550,4354
20231215,151400,19136535180,6570,6570,6570,6550,1273
20231215,151300,19128190480,6560,6560,6570,6560,82
20231215,151200,19127652520,6570,6560,6570,6550,1584
20231215,151100,19117254550,6560,6570,6570,6530,1257
20231215,151000,19109021930,6570,6570,6580,6560,1616
20231215,150900,19098401210,6570,6550,6570,6530,1227
20231215,150800,19090367440,6550,6560,6570,6540,1793
20231215,150700,19078618280,6560,6570,6590,6560,1087
20231215,150600,19071475000,6570,6580,6580,6570,1751
20231215,150500,19059969290,6580,6590,6590,6580,1144
20231215,150400,19052433980,6600,6570,6600,6570,2243
20231215,150300,19037670050,6560,6550,6560,6540,603
20231215,150200,19033718390,6560,6540,6560,6540,370
20231215,150100,19031294890,6540,6550,6560,6530,676
20231215,150000,19026873130,6550,6560,6580,6540,1853
20231215,145900,19014741020,6580,6610,6610,6570,3109
20231215,145800,18994253450,6610,6610,6650,6600,11294
20231215,145700,18919290770,6620,6580,6620,6580,8658
20231215,145600,18862121400,6570,6550,6570,6550,2536
20231215,145500,18845476430,6580,6530,6580,6530,5801
20231215,145400,18807432320,6540,6510,6540,6510,3101
20231215,145300,18787206130,6520,6510,6520,6500,790
20231215,145200,18782062210,6510,6500,6520,6500,637
20231215,145100,18777911340,6500,6520,6520,6500,519
20231215,145000,18774532800,6520,6510,6520,6500,420
20231215,144900,18771800220,6500,6500,6510,6500,1243
20231215,144800,18763714570,6510,6510,6530,6510,1133
20231215,144700,18756331080,6520,6490,6520,6490,4168
20231215,144600,18729193750,6470,6490,6490,6470,6765
20231215,144500,18685392740,6490,6500,6500,6490,3057
20231215,144400,18665550860,6500,6500,6500,6500,164
20231215,144300,18664484860,6510,6510,6510,6490,3162
20231215,144200,18643935010,6500,6500,6500,6490,1703
20231215,144100,18632866160,6490,6500,6500,6490,3298
20231215,144000,18611435100,6500,6510,6510,6500,355
20231215,143900,18609125820,6510,6500,6510,6500,962
20231215,143800,18602872770,6510,6500,6510,6500,1915
20231215,143700,18590425240,6490,6460,6490,6460,1565
20231215,143600,18580280470,6460,6470,6470,6460,243
20231215,143500,18578709760,6470,6470,6480,6470,944
20231215,143400,18572601980,6470,6480,6480,6460,3283
20231215,143300,18551379140,6470,6460,6480,6460,2673
20231215,143200,18534089070,6460,6470,6480,6460,5715
20231215,143100,18497129310,6480,6470,6480,6460,991
20231215,143000,18490717470,6450,6480,6480,6450,6963
20231215,142900,18445739930,6480,6490,6490,6480,2674
20231215,142800,18428396140,6490,6480,6490,6470,1505
20231215,142700,18418635650,6490,6480,6490,6470,2161
20231215,142600,18404638750,6470,6500,6500,6470,4724
20231215,142500,18374035170,6500,6490,6500,6490,1569
20231215,142400,18363852290,6490,6500,6500,6490,129
20231215,142300,18363014970,6500,6510,6510,6500,1196
20231215,142200,18355233690,6510,6530,6530,6500,2755
20231215,142100,18337291920,6530,6520,6540,6520,1932
20231215,142000,18324677120,6520,6520,6520,6510,7061
20231215,141900,18278660410,6520,6520,6530,6510,2385
20231215,141800,18263109870,6520,6530,6530,6510,1283
20231215,141700,18254737530,6520,6490,6540,6490,11253
20231215,141600,18181496180,6490,6470,6490,6460,1077
20231215,141500,18174520660,6470,6470,6480,6460,3461
20231215,141400,18152124310,6470,6460,6470,6450,1777
20231215,141300,18140652190,6460,6480,6480,6460,2042
20231215,141200,18127452450,6480,6440,6480,6440,4683
20231215,141100,18097260730,6440,6500,6500,6440,4229
20231215,141000,18069936890,6500,6480,6500,6480,3112
20231215,140900,18049770730,6480,6490,6490,6460,7009
20231215,140800,18004410880,6480,6500,6510,6480,1799
20231215,140700,17992724180,6500,6470,6510,6470,3525
20231215,140600,17969844760,6470,6470,6490,6460,9460
20231215,140500,17908599260,6470,6440,6480,6410,13024
20231215,140400,17824787650,6440,6510,6510,6420,38826
20231215,140300,17573675190,6510,6540,6540,6510,12962
20231215,140200,17489176730,6540,6570,6570,6540,1729
20231215,140100,17477857840,6550,6560,6560,6550,290
20231215,140000,17475957900,6550,6580,6580,6550,1377
20231215,135900,17466910440,6580,6560,6580,6560,707
20231215,135800,17462264630,6560,6550,6560,6550,398
20231215,135700,17459656860,6540,6530,6540,6520,3158
20231215,135600,17439019210,6530,6530,6540,6530,538
20231215,135500,17435504070,6540,6540,6540,6530,1882
20231215,135400,17423195920,6540,6540,6550,6530,5104
20231215,135300,17389841920,6550,6570,6570,6550,5942
20231215,135200,17350902790,6570,6560,6570,6560,1144
20231215,135100,17343398130,6560,6570,6570,6560,1531
20231215,135000,17333345560,6570,6570,6580,6560,2453
20231215,134900,17317235650,6570,6560,6570,6550,705
20231215,134800,17312608870,6550,6570,6580,6550,1778
20231215,134700,17300942640,6560,6570,6590,6560,2476
20231215,134600,17284655820,6560,6550,6570,6550,5736
20231215,134500,17247040440,6550,6550,6560,6540,1882
20231215,134400,17234712080,6540,6560,6560,6540,4518
20231215,134300,17205145190,6560,6560,6560,6530,7305
20231215,134200,17157283850,6560,6580,6580,6550,6100
20231215,134100,17117198530,6560,6580,6580,6530,14865
20231215,134000,17019670420,6580,6650,6650,6580,20459
20231215,133900,16884430600,6650,6650,6650,6650,513
20231215,133800,16881019150,6640,6660,6660,6630,2957
20231215,133700,16861380400,6650,6670,6680,6650,3294
20231215,133600,16839422430,6670,6660,6670,6660,261
20231215,133500,16837683790,6660,6680,6680,6660,1613
20231215,133400,16826927930,6680,6680,6680,6680,249
20231215,133300,16825264610,6680,6680,6690,6670,1097
20231215,133200,16817940520,6680,6690,6700,6670,5096
20231215,133100,16783902250,6690,6700,6700,6690,2108
20231215,133000,16769795690,6700,6680,6710,6680,2866
20231215,132900,16750607600,6690,6680,6690,6670,1346
20231215,132800,16741614860,6670,6680,6710,6670,7212
20231215,132700,16693361220,6690,6650,6690,6640,7858
20231215,132600,16640976150,6660,6650,6680,6620,6320
20231215,132500,16598920050,6660,6690,6700,6650,3880
20231215,132400,16573005420,6670,6620,6690,6610,6056
20231215,132300,16532752370,6620,6630,6630,6610,2914
20231215,132200,16513469590,6630,6630,6640,6620,4341
20231215,132100,16484698960,6630,6640,6640,6620,5263
20231215,132000,16449787850,6640,6640,6640,6630,1466
20231215,131900,16440053710,6640,6670,6670,6630,1858
20231215,131800,16427707740,6670,6670,6680,6670,2317
20231215,131700,16412244250,6670,6690,6700,6670,1737
20231215,131600,16400639270,6710,6680,6720,6680,9094
20231215,131500,16339619660,6690,6630,6690,6620,7298
20231215,131400,16291012280,6630,6630,6640,6620,3176
20231215,131300,16269943700,6630,6650,6660,6630,5330
20231215,131200,16234529950,6660,6660,6660,6650,2662
20231215,131100,16216817140,6660,6680,6680,6660,3965
20231215,131000,16190396850,6680,6720,6720,6670,7950
20231215,130900,16137141940,6720,6720,6720,6710,2472
20231215,130800,16120547610,6720,6710,6740,6710,17691
20231215,130700,16001516540,6720,6700,6720,6700,4433
20231215,130600,15971759510,6710,6710,6730,6700,10758
20231215,130500,15899530570,6720,6700,6720,6680,3863
20231215,130400,15873630850,6700,6700,6710,6670,7418
20231215,130300,15824011130,6700,6710,6730,6700,8828
20231215,130200,15764789080,6730,6740,6760,6700,20635
20231215,130100,15625978860,6740,6670,6760,6670,48744
20231215,130000,15298141380,6670,6630,6670,6610,11033
20231215,125900,15224950820,6650,6640,6660,6630,4978
20231215,125800,15191865950,6640,6620,6640,6610,3828
20231215,125700,15166487350,6610,6600,6610,6600,2209
20231215,125600,15151903840,6610,6600,6630,6590,3049
20231215,125500,15131734450,6600,6610,6620,6580,6909
20231215,125400,15086116490,6610,6620,6630,6610,2831
20231215,125300,15067359270,6620,6620,6630,6600,3816
20231215,125200,15042100150,6610,6630,6630,6610,3106
20231215,125100,15021545190,6620,6650,6650,6620,3599
20231215,125000,14997675110,6650,6630,6650,6620,2332
20231215,124900,14982201210,6630,6660,6670,6630,2221
20231215,124800,14967438050,6670,6700,6710,6670,6456
20231215,124700,14924247250,6710,6660,6720,6650,28552
20231215,124600,14733046170,6650,6650,6670,6630,6176
20231215,124500,14691947860,6650,6660,6660,6650,1678
20231215,124400,14680788560,6650,6620,6650,6620,5345
20231215,124300,14645352080,6620,6620,6620,6610,1724
20231215,124200,14633947230,6620,6600,6650,6600,5702
20231215,124100,14596217800,6610,6590,6610,6580,4341
20231215,124000,14567582140,6590,6630,6630,6590,3972
20231215,123900,14541348760,6630,6670,6670,6610,6142
20231215,123800,14500587750,6670,6680,6690,6660,11775
20231215,123700,14421938230,6670,6630,6680,6620,16942
20231215,123600,14309159070,6630,6620,6630,6610,4530
20231215,123500,14279156930,6610,6540,6610,6540,9983
20231215,123400,14213361340,6550,6550,6560,6550,441
20231215,123300,14210472110,6550,6540,6560,6540,678
20231215,123200,14206029210,6550,6550,6550,6550,2181
20231215,123100,14191743660,6540,6540,6540,6530,855
20231215,123000,14186152460,6540,6520,6540,6520,2045
20231215,122900,14172815140,6520,6510,6520,6510,1539
20231215,122800,14162792560,6510,6500,6510,6500,251
20231215,122700,14161161050,6500,6500,6510,6490,5008
20231215,122600,14128632610,6500,6510,6510,6500,843
20231215,122500,14123152070,6510,6520,6520,6500,1517
20231215,122400,14113273490,6520,6520,6530,6520,565
20231215,122300,14109589650,6520,6530,6530,6510,897
20231215,122200,14103741210,6520,6520,6530,6520,192
20231215,122100,14102489360,6520,6540,6540,6510,3871
20231215,122000,14077209050,6540,6550,6550,6540,1269
20231215,121900,14068909120,6550,6540,6550,6540,1527
20231215,121800,14058919140,6550,6540,6550,6530,1666
20231215,121700,14048021880,6550,6560,6570,6550,4407
20231215,121600,14019129910,6560,6580,6580,6560,3538
20231215,121500,13995906990,6580,6580,6580,6570,1841
20231215,121400,13983794180,6580,6560,6580,6560,3107
20231215,121300,13963369100,6580,6560,6600,6560,6521
20231215,121200,13920478260,6560,6550,6560,6550,960
20231215,121100,13914187130,6550,6520,6550,6520,2502
20231215,121000,13897833590,6520,6510,6520,6490,2378
20231215,120900,13882373140,6510,6490,6510,6490,2953
20231215,120800,13863168980,6500,6520,6530,6490,8387
20231215,120700,13808623860,6510,6500,6510,6500,1027
20231215,120600,13801942520,6510,6520,6520,6500,2348
20231215,120500,13786668030,6530,6510,6540,6510,5567
20231215,120400,13750397760,6500,6500,6510,6490,7892
20231215,120300,13699117990,6500,6520,6520,6500,9119
20231215,120200,13639823490,6510,6530,6530,6510,3927
20231215,120100,13614255130,6530,6520,6530,6520,4077
20231215,120000,13587647660,6520,6540,6540,6520,6433
20231215,115900,13545662040,6540,6530,6540,6530,2094
20231215,115800,13531971940,6530,6550,6550,6530,3232
20231215,115700,13510822800,6540,6520,6550,6520,8295
20231215,115600,13456685870,6520,6530,6540,6520,3712
20231215,115500,13432457700,6530,6560,6560,6520,24838
20231215,115400,13269947130,6560,6580,6580,6560,2908
20231215,115300,13250846040,6580,6570,6580,6560,2024
20231215,115200,13237548340,6570,6570,6580,6560,3666
20231215,115100,13213464500,6570,6580,6610,6560,10094
20231215,115000,13147081030,6600,6560,6610,6540,10813
20231215,114900,13075982620,6560,6550,6560,6540,4224
20231215,114800,13048324500,6550,6580,6580,6550,7127
20231215,114700,13001579080,6560,6600,6600,6560,10431
20231215,114600,12932932330,6600,6610,6620,6580,4787
20231215,114500,12901348920,6610,6640,6640,6580,13863
20231215,114400,12809724200,6640,6590,6650,6580,15754
20231215,114300,12705561860,6590,6580,6600,6570,4303
20231215,114200,12677217510,6590,6540,6590,6530,7579
20231215,114100,12627518070,6550,6550,6570,6530,9014
20231215,114000,12568523760,6550,6580,6600,6550,13151
20231215,113900,12481984990,6590,6590,6600,6570,8367
20231215,113800,12426899070,6580,6530,6580,6520,12223
20231215,113700,12346770590,6530,6540,6560,6480,22504
20231215,113600,12200236060,6510,6570,6610,6510,25538
20231215,113500,12032593680,6570,6500,6600,6500,31740
20231215,113400,11824549130,6520,6610,6610,6490,72673
20231215,113300,11348178990,6600,6650,6710,6600,67801
20231215,113200,10898600380,6660,6760,6800,6630,86194
20231215,113100,10320917790,6770,6790,6800,6750,36587
20231215,113000,10073114240,6780,6860,6860,6770,92719
20231215,112900,9440548200,6850,6790,6920,6740,181055
20231215,112800,8197513970,6790,6710,6810,6700,68025
20231215,112700,7737906560,6730,6680,6750,6680,23224
20231215,112600,7581950520,6700,6740,6740,6650,75926
20231215,112500,7073882840,6730,6720,6840,6710,88655
20231215,112400,6474371490,6720,6860,6880,6600,137195
20231215,112300,5553675340,6880,6800,6900,6800,125375
20231215,112200,4696566820,6920,6920,6920,6920,0
20231215,112100,4696566820,6920,6770,6920,6700,99214
20231215,112000,4018605620,6790,6630,6790,6620,69702
20231215,111900,3549674940,6630,6680,6730,6570,90947
20231215,111800,2943486500,6700,6640,6750,6610,105317
20231215,111700,2240570050,6650,6540,6680,6530,36345
20231215,111600,2000156140,6540,6520,6550,6500,9455
20231215,111500,1938414770,6530,6510,6540,6480,10839
20231215,111400,1867762050,6500,6570,6580,6500,18626
20231215,111300,1746262420,6570,6540,6610,6520,48996
20231215,111200,1424478330,6530,6480,6530,6470,13990
20231215,111100,1333499150,6470,6460,6470,6440,4695
20231215,111000,1303189990,6450,6440,6460,6440,5398
20231215,110900,1268404240,6440,6440,6450,6440,1174
20231215,110800,1260838700,6450,6440,6450,6430,543
20231215,110700,1257344820,6440,6440,6440,6430,2030
20231215,110600,1244290840,6450,6460,6460,6440,62
20231215,110500,1243891210,6460,6470,6470,6440,1640
20231215,110400,1233312070,6470,6450,6470,6440,4017
20231215,110300,1207339270,6450,6430,6450,6430,950
20231215,110200,1201221870,6450,6430,6450,6430,377
20231215,110100,1198796190,6410,6420,6430,6410,1302
20231215,110000,1190436020,6410,6420,6430,6410,530
20231215,105900,1187029900,6420,6400,6420,6400,2225
20231215,105800,1172747970,6400,6460,6490,6400,9725
20231215,105700,1110219930,6450,6460,6460,6430,2174
20231215,105600,1096199480,6470,6440,6480,6430,1135
20231215,105500,1088869990,6440,6480,6490,6440,5984
20231215,105400,1050183900,6480,6500,6500,6460,5773
20231215,105300,1012750140,6500,6490,6500,6470,7339
20231215,105200,965104600,6490,6450,6490,6420,7087
20231215,105100,919287930,6450,6400,6450,6400,7785
20231215,105000,869199780,6420,6400,6420,6400,5691
20231215,104900,832698140,6400,6410,6410,6400,328
20231215,104800,830597140,6400,6400,6400,6390,1248
20231215,104700,822611020,6400,6390,6400,6390,300
20231215,104600,820693020,6390,6400,6400,6390,500
20231215,104500,817494520,6400,6400,6400,6400,50
20231215,104400,817174520,6400,6390,6400,6390,122
20231215,104300,816394930,6390,6370,6390,6370,299
20231215,104200,814485220,6370,6370,6390,6370,607
20231215,104100,810608630,6390,6380,6390,6370,986
20231215,104000,804324090,6390,6390,6390,6380,96
20231215,103900,803711150,6390,6390,6390,6370,331
20231215,103800,801602260,6390,6390,6390,6390,118
20231215,103700,800848240,6390,6390,6390,6390,1070
20231215,103600,794010940,6390,6390,6390,6380,313
20231215,103500,792010880,6380,6380,6380,6380,212
20231215,103400,790658320,6390,6380,6390,6370,159
20231215,103300,789645070,6390,6390,6390,6390,4
20231215,103200,789619510,6390,6370,6390,6370,225
20231215,103100,788183380,6370,6380,6380,6360,995
20231215,103000,781841600,6380,6390,6390,6380,350
20231215,102900,779606300,6380,6400,6400,6380,233
20231215,102800,778118410,6400,6400,6400,6400,12
20231215,102700,778041610,6390,6400,6400,6390,70
20231215,102600,777593690,6400,6400,6400,6390,39
20231215,102500,777344290,6410,6400,6410,6390,2829
20231215,102400,759239980,6410,6420,6420,6410,473
20231215,102300,756206290,6420,6420,6420,6410,32
20231215,102200,756000890,6410,6410,6420,6410,340
20231215,102100,753821480,6410,6410,6420,6410,221
20231215,102000,752404660,6410,6420,6420,6400,457
20231215,101900,749479080,6400,6410,6420,6400,763
20231215,101800,744584940,6420,6430,6430,6420,38
20231215,101700,744340820,6430,6410,6430,6410,2969
20231215,101600,725283640,6410,6410,6410,6400,811
20231215,101500,720085490,6420,6400,6420,6400,1442
20231215,101400,710843720,6410,6410,6410,6410,451
20231215,101300,707952810,6400,6400,6400,6400,423
20231215,101200,705245610,6410,6400,6410,6400,594
20231215,101100,701442580,6410,6410,6410,6410,41
20231215,101000,701179770,6410,6400,6410,6380,2489
20231215,100900,685245650,6400,6400,6400,6400,19
20231215,100800,685124050,6400,6400,6400,6380,242
20231215,100700,683578560,6390,6390,6400,6390,759
20231215,100600,678728530,6400,6400,6400,6390,380
20231215,100500,676298530,6400,6390,6410,6390,3188
20231215,100400,655920940,6380,6380,6380,6380,431
20231215,100300,653171160,6380,6370,6380,6370,243
20231215,100200,651620900,6380,6390,6390,6370,434
20231215,100100,648855980,6390,6390,6390,6380,162
20231215,100000,647821050,6390,6400,6400,6380,821
20231215,095900,642578670,6380,6400,6410,6380,2168
20231215,095800,628721660,6390,6400,6400,6390,1135
20231215,095700,621459970,6410,6390,6410,6380,1780
20231215,095600,610068850,6380,6370,6380,6370,480
20231215,095500,607006960,6380,6360,6380,6360,5619
20231215,095400,571257930,6360,6360,6360,6350,3362
20231215,095300,549895610,6360,6370,6370,6350,5309
20231215,095200,516128420,6370,6370,6370,6370,250
20231215,095100,514535920,6370,6360,6370,6360,487
20231215,095000,511435740,6360,6350,6360,6350,1967
20231215,094900,498926950,6360,6360,6360,6350,526
20231215,094800,495586090,6360,6360,6370,6360,2076
20231215,094700,482381220,6370,6370,6370,6360,249
20231215,094600,480796220,6370,6370,6380,6370,56
20231215,094500,480439470,6370,6370,6370,6370,20
20231215,094400,480312070,6360,6380,6380,6360,1875
20231215,094300,468383800,6370,6370,6370,6370,180
20231215,094200,467237200,6380,6380,6390,6380,490
20231215,094100,464108720,6380,6380,6390,6370,1717
20231215,094000,453169170,6380,6380,6380,6370,264
20231215,093900,451487410,6380,6370,6380,6370,198
20231215,093800,450226010,6370,6380,6380,6370,92
20231215,093700,449639910,6370,6370,6380,6370,370
20231215,093600,447282620,6370,6370,6370,6360,390
20231215,093500,444799720,6370,6360,6370,6360,182
20231215,093400,443641580,6370,6370,6370,6370,178
20231215,093300,442507720,6370,6370,6380,6360,122
20231215,093200,441730780,6390,6370,6390,6370,618
20231215,093100,437794100,6370,6360,6370,6360,1634
20231215,093000,427396210,6360,6380,6390,6360,4044
20231215,092900,401658510,6390,6390,6390,6390,21
20231215,092800,401524320,6390,6390,6390,6380,473
20231215,092700,398506000,6380,6390,6390,6380,1382
20231215,092600,389685440,6390,6420,6420,6390,4910
20231215,092500,358181140,6420,6410,6430,6410,2025
20231215,092400,345191120,6410,6390,6410,6380,6148
20231215,092300,305877660,6390,6410,6410,6390,1470
20231215,092200,296476400,6400,6410,6410,6390,1010
20231215,092100,290015250,6410,6370,6420,6370,8194
20231215,092000,237603370,6370,6370,6370,6370,110
20231215,091900,236902670,6370,6370,6380,6360,2127
20231215,091800,223356330,6370,6370,6370,6370,586
20231215,091700,219623510,6370,6360,6370,6360,1168
20231215,091600,212185570,6360,6370,6370,6360,218
20231215,091500,210798910,6370,6360,6370,6360,780
20231215,091400,205835360,6360,6360,6360,6360,19
20231215,091300,205714520,6340,6370,6380,6340,1993
20231215,091200,193040820,6360,6380,6380,6360,1889
20231215,091100,180994320,6380,6380,6390,6360,2448
20231215,091000,165368080,6380,6330,6380,6330,3308
20231215,090900,144355360,6330,6340,6340,6330,1182
20231215,090800,136862390,6340,6340,6360,6340,1381
20231215,090700,128104190,6360,6320,6360,6320,1902
20231215,090600,116056680,6320,6310,6320,6310,458
20231215,090500,113162980,6310,6360,6360,6310,4643
20231215,090400,83763250,6340,6340,6350,6330,1764
20231215,090300,72580020,6340,6330,6340,6320,722
20231215,090200,68007290,6320,6320,6330,6320,435
20231215,090100,65256070,6320,6320,6340,6320,451
20231215,090000,62405450,6320,6300,6320,6300,9692