stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194000,8398673550,9410,9410,9410,9410,6430
20231222,193900,8398673550,9410,9410,9410,9410,0
20231222,193800,8398673550,9410,9410,9410,9410,0
20231222,193700,8398673550,9410,9410,9410,9410,0
20231222,193600,8398673550,9410,9410,9410,9410,0
20231222,193500,8398673550,9410,9410,9410,9410,0
20231222,193400,8398673550,9410,9410,9410,9410,0
20231222,193300,8398673550,9410,9410,9410,9410,0
20231222,193200,8398673550,9410,9410,9410,9410,0
20231222,193100,8398673550,9410,9410,9410,9410,0
20231222,193000,8398673550,9410,9410,9410,9410,0
20231222,192900,8398673550,9410,9410,9410,9410,0
20231222,192800,8398673550,9410,9410,9410,9410,0
20231222,192700,8398673550,9410,9410,9410,9410,0
20231222,192600,8398673550,9410,9410,9410,9410,0
20231222,192500,8398673550,9410,9410,9410,9410,0
20231222,192400,8398673550,9410,9410,9410,9410,0
20231222,192300,8398673550,9410,9410,9410,9410,0
20231222,192200,8398673550,9410,9410,9410,9410,0
20231222,192100,8398673550,9410,9410,9410,9410,0
20231222,192000,8398673550,9410,9410,9410,9410,0
20231222,191900,8398673550,9410,9410,9410,9410,0
20231222,191800,8398673550,9410,9410,9410,9410,0
20231222,191700,8398673550,9410,9410,9410,9410,0
20231222,191600,8398673550,9410,9410,9410,9410,0
20231222,191500,8398673550,9410,9410,9410,9410,0
20231222,191400,8398673550,9410,9410,9410,9410,0
20231222,191300,8398673550,9410,9410,9410,9410,0
20231222,191200,8398673550,9410,9410,9410,9410,0
20231222,191100,8398673550,9410,9410,9410,9410,0
20231222,191000,8398673550,9410,9410,9410,9410,6430
20231222,190900,8398673550,9410,9410,9410,9410,0
20231222,190800,8398673550,9410,9410,9410,9410,0
20231222,190700,8398673550,9410,9410,9410,9410,0
20231222,190600,8398673550,9410,9410,9410,9410,0
20231222,190500,8398673550,9410,9410,9410,9410,0
20231222,190400,8398673550,9410,9410,9410,9410,0
20231222,190300,8398673550,9410,9410,9410,9410,0
20231222,190200,8398673550,9410,9410,9410,9410,0
20231222,190100,8398673550,9410,9410,9410,9410,0
20231222,190000,8398673550,9410,9410,9410,9410,0
20231222,185900,8398673550,9410,9410,9410,9410,0
20231222,185800,8398673550,9410,9410,9410,9410,0
20231222,185700,8398673550,9410,9410,9410,9410,0
20231222,185600,8398673550,9410,9410,9410,9410,0
20231222,185500,8398673550,9410,9410,9410,9410,0
20231222,185400,8398673550,9410,9410,9410,9410,0
20231222,185300,8398673550,9410,9410,9410,9410,0
20231222,185200,8398673550,9410,9410,9410,9410,0
20231222,185100,8398673550,9410,9410,9410,9410,0
20231222,185000,8398673550,9410,9410,9410,9410,0
20231222,184900,8398673550,9410,9410,9410,9410,0
20231222,184800,8398673550,9410,9410,9410,9410,0
20231222,184700,8398673550,9410,9410,9410,9410,0
20231222,184600,8398673550,9410,9410,9410,9410,0
20231222,184500,8398673550,9410,9410,9410,9410,0
20231222,184400,8398673550,9410,9410,9410,9410,0
20231222,184300,8398673550,9410,9410,9410,9410,0
20231222,184200,8398673550,9410,9410,9410,9410,0
20231222,184100,8398673550,9410,9410,9410,9410,0
20231222,184000,8398673550,9410,9410,9410,9410,6430
20231222,183900,8398673550,9410,9410,9410,9410,0
20231222,183800,8398673550,9410,9410,9410,9410,0
20231222,183700,8398673550,9410,9410,9410,9410,0
20231222,183600,8398673550,9410,9410,9410,9410,0
20231222,183500,8398673550,9410,9410,9410,9410,0
20231222,183400,8398673550,9410,9410,9410,9410,0
20231222,183300,8398673550,9410,9410,9410,9410,0
20231222,183200,8398673550,9410,9410,9410,9410,0
20231222,183100,8398673550,9410,9410,9410,9410,0
20231222,183000,8398673550,9410,9410,9410,9410,0
20231222,182900,8398673550,9410,9410,9410,9410,0
20231222,182800,8398673550,9410,9410,9410,9410,0
20231222,182700,8398673550,9410,9410,9410,9410,0
20231222,182600,8398673550,9410,9410,9410,9410,0
20231222,182500,8398673550,9410,9410,9410,9410,0
20231222,182400,8398673550,9410,9410,9410,9410,0
20231222,182300,8398673550,9410,9410,9410,9410,0
20231222,182200,8398673550,9410,9410,9410,9410,0
20231222,182100,8398673550,9410,9410,9410,9410,0
20231222,182000,8398673550,9410,9410,9410,9410,0
20231222,181900,8398673550,9410,9410,9410,9410,0
20231222,181800,8398673550,9410,9410,9410,9410,0
20231222,181700,8398673550,9410,9410,9410,9410,0
20231222,181600,8398673550,9410,9410,9410,9410,0
20231222,181500,8398673550,9410,9410,9410,9410,0
20231222,181400,8398673550,9410,9410,9410,9410,0
20231222,181300,8398673550,9410,9410,9410,9410,0
20231222,181200,8398673550,9410,9410,9410,9410,0
20231222,181100,8398673550,9410,9410,9410,9410,0
20231222,181000,8398673550,9410,9410,9410,9410,6430
20231222,180900,8398673550,9410,9410,9410,9410,0
20231222,180800,8398673550,9410,9410,9410,9410,0
20231222,180700,8398673550,9410,9410,9410,9410,0
20231222,180600,8398673550,9410,9410,9410,9410,0
20231222,180500,8398673550,9410,9410,9410,9410,0
20231222,180400,8398673550,9410,9410,9410,9410,0
20231222,180300,8398673550,9410,9410,9410,9410,0
20231222,180200,8398673550,9410,9410,9410,9410,0
20231222,180100,8398673550,9410,9410,9410,9410,0
20231222,180000,8398673550,9410,9410,9410,9410,0
20231222,175900,8398673550,9410,9410,9410,9410,0
20231222,175800,8398673550,9410,9410,9410,9410,0
20231222,175700,8398673550,9410,9410,9410,9410,0
20231222,175600,8398673550,9410,9410,9410,9410,0
20231222,175500,8398673550,9410,9410,9410,9410,0
20231222,175400,8398673550,9410,9410,9410,9410,0
20231222,175300,8398673550,9410,9410,9410,9410,0
20231222,175200,8398673550,9410,9410,9410,9410,0
20231222,175100,8398673550,9410,9410,9410,9410,0
20231222,175000,8398673550,9410,9410,9410,9410,0
20231222,174900,8398673550,9410,9410,9410,9410,0
20231222,174800,8398673550,9410,9410,9410,9410,0
20231222,174700,8398673550,9410,9410,9410,9410,0
20231222,174600,8398673550,9410,9410,9410,9410,0
20231222,174500,8398673550,9410,9410,9410,9410,0
20231222,174400,8398673550,9410,9410,9410,9410,0
20231222,174300,8398673550,9410,9410,9410,9410,0
20231222,174200,8398673550,9410,9410,9410,9410,0
20231222,174100,8398673550,9410,9410,9410,9410,0
20231222,174000,8398673550,9410,9410,9410,9410,6430
20231222,173900,8398673550,9410,9410,9410,9410,0
20231222,173800,8398673550,9410,9410,9410,9410,0
20231222,173700,8398673550,9410,9410,9410,9410,0
20231222,173600,8398673550,9410,9410,9410,9410,0
20231222,173500,8398673550,9410,9410,9410,9410,0
20231222,173400,8398673550,9410,9410,9410,9410,0
20231222,173300,8398673550,9410,9410,9410,9410,0
20231222,173200,8398673550,9410,9410,9410,9410,0
20231222,173100,8398673550,9410,9410,9410,9410,0
20231222,173000,8398673550,9410,9410,9410,9410,0
20231222,172900,8398673550,9410,9410,9410,9410,0
20231222,172800,8398673550,9410,9410,9410,9410,0
20231222,172700,8398673550,9410,9410,9410,9410,0
20231222,172600,8398673550,9410,9410,9410,9410,0
20231222,172500,8398673550,9410,9410,9410,9410,0
20231222,172400,8398673550,9410,9410,9410,9410,0
20231222,172300,8398673550,9410,9410,9410,9410,0
20231222,172200,8398673550,9410,9410,9410,9410,0
20231222,172100,8398673550,9410,9410,9410,9410,0
20231222,172000,8398673550,9410,9410,9410,9410,0
20231222,171900,8398673550,9410,9410,9410,9410,0
20231222,171800,8398673550,9410,9410,9410,9410,0
20231222,171700,8398673550,9410,9410,9410,9410,0
20231222,171600,8398673550,9410,9410,9410,9410,0
20231222,171500,8398673550,9410,9410,9410,9410,0
20231222,171400,8398673550,9410,9410,9410,9410,0
20231222,171300,8398673550,9410,9410,9410,9410,0
20231222,171200,8398673550,9410,9410,9410,9410,0
20231222,171100,8398673550,9410,9410,9410,9410,0
20231222,171000,8398673550,9410,9410,9410,9410,6430
20231222,170900,8398673550,9410,9410,9410,9410,0
20231222,170800,8398673550,9410,9410,9410,9410,0
20231222,170700,8398673550,9410,9410,9410,9410,0
20231222,170600,8398673550,9410,9410,9410,9410,0
20231222,170500,8398673550,9410,9410,9410,9410,0
20231222,170400,8398673550,9410,9410,9410,9410,0
20231222,170300,8398673550,9410,9410,9410,9410,0
20231222,170200,8398673550,9410,9410,9410,9410,0
20231222,170100,8398673550,9410,9410,9410,9410,0
20231222,170000,8398673550,9410,9410,9410,9410,0
20231222,165900,8398673550,9410,9410,9410,9410,0
20231222,165800,8398673550,9410,9410,9410,9410,0
20231222,165700,8398673550,9410,9410,9410,9410,0
20231222,165600,8398673550,9410,9410,9410,9410,0
20231222,165500,8398673550,9410,9410,9410,9410,0
20231222,165400,8398673550,9410,9410,9410,9410,0
20231222,165300,8398673550,9410,9410,9410,9410,0
20231222,165200,8398673550,9410,9410,9410,9410,0
20231222,165100,8398673550,9410,9410,9410,9410,0
20231222,165000,8398673550,9410,9410,9410,9410,0
20231222,164900,8398673550,9410,9410,9410,9410,0
20231222,164800,8398673550,9410,9410,9410,9410,0
20231222,164700,8398673550,9410,9410,9410,9410,0
20231222,164600,8398673550,9410,9410,9410,9410,0
20231222,164500,8398673550,9410,9410,9410,9410,0
20231222,164400,8398673550,9410,9410,9410,9410,0
20231222,164300,8398673550,9410,9410,9410,9410,0
20231222,164200,8398673550,9410,9410,9410,9410,0
20231222,164100,8398673550,9410,9410,9410,9410,0
20231222,164000,8398673550,9410,9410,9410,9410,6430
20231222,163900,8398673550,9410,9410,9410,9410,0
20231222,163800,8398673550,9410,9410,9410,9410,0
20231222,163700,8398673550,9410,9410,9410,9410,0
20231222,163600,8398673550,9410,9410,9410,9410,0
20231222,163500,8398673550,9410,9410,9410,9410,0
20231222,163400,8398673550,9410,9410,9410,9410,0
20231222,163300,8398673550,9410,9410,9410,9410,0
20231222,163200,8398673550,9410,9410,9410,9410,0
20231222,163100,8398673550,9410,9410,9410,9410,0
20231222,163000,8398673550,9410,9410,9410,9410,0
20231222,162900,8398673550,9410,9410,9410,9410,0
20231222,162800,8398673550,9410,9410,9410,9410,0
20231222,162700,8398673550,9410,9410,9410,9410,0
20231222,162600,8398673550,9410,9410,9410,9410,0
20231222,162500,8398673550,9410,9410,9410,9410,0
20231222,162400,8398673550,9410,9410,9410,9410,0
20231222,162300,8398673550,9410,9410,9410,9410,0
20231222,162200,8398673550,9410,9410,9410,9410,0
20231222,162100,8398673550,9410,9410,9410,9410,0
20231222,162000,8398673550,9410,9410,9410,9410,0
20231222,161900,8398673550,9410,9410,9410,9410,0
20231222,161800,8398673550,9410,9410,9410,9410,0
20231222,161700,8398673550,9410,9410,9410,9410,0
20231222,161600,8398673550,9410,9410,9410,9410,0
20231222,161500,8398673550,9410,9410,9410,9410,0
20231222,161400,8398673550,9410,9410,9410,9410,0
20231222,161300,8398673550,9410,9410,9410,9410,0
20231222,161200,8398673550,9410,9410,9410,9410,0
20231222,161100,8398673550,9410,9410,9410,9410,0
20231222,161000,8398673550,9410,9410,9410,9410,6430
20231222,160900,8398673550,9410,9410,9410,9410,0
20231222,160800,8398673550,9410,9410,9410,9410,0
20231222,160700,8398673550,9410,9410,9410,9410,0
20231222,160600,8398673550,9410,9410,9410,9410,0
20231222,160500,8398673550,9410,9410,9410,9410,0
20231222,160400,8398673550,9410,9410,9410,9410,0
20231222,160300,8398673550,9410,9410,9410,9410,0
20231222,160200,8398673550,9410,9410,9410,9410,0
20231222,160100,8398673550,9410,9410,9410,9410,0
20231222,160000,8398673550,9410,9410,9410,9410,0
20231222,155900,8398673550,9410,9410,9410,9410,0
20231222,155800,8398673550,9410,9410,9410,9410,0
20231222,155700,8398673550,9410,9410,9410,9410,0
20231222,155600,8398673550,9410,9410,9410,9410,0
20231222,155500,8398673550,9410,9410,9410,9410,0
20231222,155400,8398673550,9410,9410,9410,9410,0
20231222,155300,8398673550,9410,9410,9410,9410,0
20231222,155200,8398673550,9410,9410,9410,9410,0
20231222,155100,8398673550,9410,9410,9410,9410,0
20231222,155000,8398673550,9410,9410,9410,9410,0
20231222,154900,8398673550,9410,9410,9410,9410,0
20231222,154800,8398673550,9410,9410,9410,9410,0
20231222,154700,8398673550,9410,9410,9410,9410,0
20231222,154600,8398673550,9410,9410,9410,9410,0
20231222,154500,8398673550,9410,9410,9410,9410,0
20231222,154400,8398673550,9410,9410,9410,9410,0
20231222,154300,8398673550,9410,9410,9410,9410,0
20231222,154200,8398673550,9410,9410,9410,9410,0
20231222,154100,8398673550,9410,9410,9410,9410,0
20231222,154000,8398673550,9410,9410,9410,9410,6430
20231222,153900,8398673550,9410,9410,9410,9410,0
20231222,153800,8398673550,9410,9410,9410,9410,0
20231222,153700,8398673550,9410,9410,9410,9410,0
20231222,153600,8398673550,9410,9410,9410,9410,0
20231222,153500,8398673550,9410,9410,9410,9410,0
20231222,153400,8398673550,9410,9410,9410,9410,0
20231222,153300,8398673550,9410,9410,9410,9410,0
20231222,153200,8398673550,9410,9410,9410,9410,0
20231222,153100,8398673550,9410,9410,9410,9410,0
20231222,153000,8398673550,9410,9410,9410,9410,6430
20231222,152900,8338167250,9460,9460,9460,9460,0
20231222,152800,8338167250,9460,9460,9460,9460,0
20231222,152700,8338167250,9460,9460,9460,9460,0
20231222,152600,8338167250,9460,9460,9460,9460,0
20231222,152500,8338167250,9460,9460,9460,9460,0
20231222,152400,8338167250,9460,9460,9460,9460,0
20231222,152300,8338167250,9460,9460,9460,9460,0
20231222,152200,8338167250,9460,9460,9460,9460,0
20231222,152100,8338167250,9460,9460,9460,9460,0
20231222,152000,8338167250,9460,9460,9460,9460,0
20231222,151900,8338167250,9460,9450,9470,9400,5195
20231222,151800,8289253470,9460,9450,9470,9450,439
20231222,151700,8285104470,9450,9480,9480,9450,471
20231222,151600,8280646780,9480,9490,9490,9450,1302
20231222,151500,8268314770,9480,9500,9530,9480,783
20231222,151400,8260889630,9500,9500,9500,9500,589
20231222,151300,8255294130,9500,9510,9540,9500,326
20231222,151200,8252193140,9490,9490,9490,9490,30
20231222,151100,8251908440,9490,9490,9500,9490,709
20231222,151000,8245179530,9500,9500,9500,9490,250
20231222,150900,8242806860,9500,9550,9550,9500,501
20231222,150800,8238045210,9560,9560,9560,9560,1
20231222,150700,8238035650,9560,9500,9560,9490,365
20231222,150600,8234564950,9550,9540,9550,9540,505
20231222,150500,8229743040,9540,9480,9540,9480,129
20231222,150400,8228518610,9490,9490,9490,9490,429
20231222,150300,8224447400,9490,9490,9490,9490,23
20231222,150200,8224229130,9500,9500,9500,9500,132
20231222,150100,8222975130,9490,9500,9510,9490,915
20231222,150000,8214284830,9510,9530,9530,9500,86
20231222,145900,8213467660,9550,9490,9550,9480,410
20231222,145800,8209578210,9490,9470,9490,9460,706
20231222,145700,8202889060,9460,9500,9500,9460,1243
20231222,145600,8191098430,9530,9530,9530,9520,182
20231222,145500,8189365240,9560,9560,9560,9560,1
20231222,145400,8189355680,9560,9550,9560,9550,22
20231222,145300,8189145540,9530,9510,9530,9510,63
20231222,145200,8188545990,9500,9490,9500,9490,350
20231222,145100,8185224130,9490,9500,9500,9490,646
20231222,145000,8179092280,9500,9500,9510,9500,221
20231222,144900,8176992660,9500,9490,9500,9490,168
20231222,144800,8175397790,9490,9490,9490,9490,269
20231222,144700,8172844980,9490,9480,9490,9480,41
20231222,144600,8172455900,9480,9490,9490,9480,170
20231222,144500,8170843800,9490,9490,9490,9490,1
20231222,144400,8170834310,9490,9490,9490,9490,0
20231222,144300,8170834310,9490,9490,9490,9490,11
20231222,144200,8170729920,9490,9490,9490,9490,3
20231222,144100,8170701450,9480,9480,9480,9480,1
20231222,144000,8170691970,9480,9480,9480,9480,50
20231222,143900,8170217970,9480,9480,9480,9480,0
20231222,143800,8170217970,9480,9480,9480,9480,24
20231222,143700,8169990450,9470,9480,9480,9470,591
20231222,143600,8164390410,9480,9480,9480,9480,172
20231222,143500,8162759850,9480,9480,9480,9480,9
20231222,143400,8162674530,9480,9490,9510,9480,638
20231222,143300,8156613640,9480,9490,9490,9480,718
20231222,143200,8149803820,9500,9500,9510,9500,295
20231222,143100,8147001310,9500,9510,9510,9500,74
20231222,143000,8146297680,9510,9520,9520,9510,64
20231222,142900,8145688960,9520,9490,9520,9490,114
20231222,142800,8144606730,9490,9510,9510,9490,312
20231222,142700,8141644220,9510,9500,9510,9490,156
20231222,142600,8140162450,9490,9500,9500,9480,697
20231222,142500,8133547040,9500,9520,9520,9500,500
20231222,142400,8128796830,9520,9520,9520,9520,69
20231222,142300,8128139950,9520,9520,9520,9520,29
20231222,142200,8127863870,9520,9510,9520,9500,38
20231222,142100,8127502580,9520,9520,9520,9510,347
20231222,142000,8124202370,9520,9520,9520,9520,73
20231222,141900,8123507410,9520,9520,9520,9520,27
20231222,141800,8123250370,9520,9520,9520,9520,1
20231222,141700,8123240850,9510,9510,9560,9510,77
20231222,141600,8122508180,9510,9520,9520,9510,1161
20231222,141500,8111460490,9520,9520,9520,9520,133
20231222,141400,8110194330,9520,9520,9520,9520,100
20231222,141300,8109242330,9520,9530,9530,9520,309
20231222,141200,8106298920,9530,9530,9530,9530,10
20231222,141100,8106203620,9530,9540,9540,9530,1577
20231222,141000,8091172340,9540,9590,9590,9540,500
20231222,140900,8086399270,9560,9550,9560,9550,191
20231222,140800,8084574070,9550,9560,9560,9550,8
20231222,140700,8084497600,9560,9600,9600,9560,138
20231222,140600,8083177890,9600,9600,9600,9600,16
20231222,140500,8083024290,9600,9600,9600,9600,15
20231222,140400,8082880290,9600,9580,9600,9580,124
20231222,140300,8081692130,9580,9540,9580,9540,280
20231222,140200,8079018140,9540,9560,9560,9540,18
20231222,140100,8078846280,9550,9550,9550,9550,435
20231222,140000,8074692030,9550,9550,9560,9550,111
20231222,135900,8073631840,9550,9550,9550,9550,21
20231222,135800,8073431290,9540,9580,9580,9540,598
20231222,135700,8067716560,9560,9560,9560,9560,100
20231222,135600,8066760560,9560,9560,9560,9560,15
20231222,135500,8066617160,9560,9580,9580,9560,118
20231222,135400,8065488950,9580,9580,9580,9580,4
20231222,135300,8065450630,9580,9560,9580,9560,1017
20231222,135200,8055708490,9560,9560,9560,9560,49
20231222,135100,8055240050,9560,9560,9560,9560,10
20231222,135000,8055144450,9560,9570,9570,9540,1290
20231222,134900,8042824740,9570,9580,9580,9570,6
20231222,134800,8042767290,9580,9580,9580,9580,41
20231222,134700,8042374510,9580,9580,9580,9580,23
20231222,134600,8042154170,9580,9580,9580,9580,23
20231222,134500,8041933830,9580,9570,9580,9500,5518
20231222,134400,7989354190,9550,9640,9670,9550,6754
20231222,134300,7924667780,9640,9640,9660,9630,90
20231222,134200,7923800700,9630,9630,9630,9630,140
20231222,134100,7922452500,9630,9640,9640,9630,198
20231222,134000,7920545650,9630,9630,9630,9630,60
20231222,133900,7919967850,9630,9660,9660,9630,58
20231222,133800,7919408940,9660,9670,9670,9660,198
20231222,133700,7917494380,9670,9610,9670,9610,651
20231222,133600,7911237290,9610,9610,9610,9610,65
20231222,133500,7910612640,9610,9610,9620,9600,343
20231222,133400,7907319620,9600,9600,9600,9600,43
20231222,133300,7906906820,9580,9620,9620,9580,249
20231222,133200,7904515120,9620,9620,9620,9620,523
20231222,133100,7899483860,9610,9620,9620,9610,246
20231222,133000,7897117510,9620,9610,9620,9600,7095
20231222,132900,7828982290,9610,9670,9670,9610,1596
20231222,132800,7813615150,9670,9630,9670,9630,40
20231222,132700,7813229750,9630,9640,9640,9630,886
20231222,132600,7804688740,9640,9640,9640,9640,200
20231222,132500,7802760740,9640,9640,9650,9640,1232
20231222,132400,7790884210,9640,9640,9640,9640,33
20231222,132300,7790566090,9640,9650,9700,9640,900
20231222,132200,7781885780,9650,9640,9670,9640,14
20231222,132100,7781750670,9640,9650,9650,9640,54
20231222,132000,7781229610,9650,9650,9650,9630,1685
20231222,131900,7764980800,9650,9680,9680,9650,1248
20231222,131800,7752931840,9670,9690,9700,9670,212
20231222,131700,7750881150,9670,9670,9670,9670,0
20231222,131600,7750881150,9670,9700,9700,9670,268
20231222,131500,7748287310,9690,9700,9700,9680,1232
20231222,131400,7736356090,9700,9730,9730,9700,13
20231222,131300,7736229960,9730,9730,9730,9730,2
20231222,131200,7736210500,9730,9730,9730,9690,276
20231222,131100,7733526540,9730,9730,9730,9730,12
20231222,131000,7733409780,9700,9710,9730,9700,426
20231222,130900,7729277410,9740,9740,9740,9740,1
20231222,130800,7729267670,9740,9700,9740,9700,292
20231222,130700,7726435190,9740,9750,9750,9740,2
20231222,130600,7726415700,9700,9700,9700,9700,48
20231222,130500,7725950100,9760,9760,9760,9760,45
20231222,130400,7725510900,9760,9690,9760,9690,124
20231222,130300,7724309130,9710,9760,9760,9710,890
20231222,130200,7715664360,9780,9730,9780,9730,1088
20231222,130100,7705045930,9720,9710,9730,9710,146
20231222,130000,7703627590,9730,9730,9730,9730,18
20231222,125900,7703452450,9740,9710,9740,9710,259
20231222,125800,7700934470,9710,9710,9710,9690,1549
20231222,125700,7685908380,9710,9710,9710,9710,30
20231222,125600,7685617080,9710,9700,9710,9700,36
20231222,125500,7685267700,9730,9730,9730,9730,0
20231222,125400,7685267700,9730,9730,9730,9730,500
20231222,125300,7680402700,9730,9700,9730,9680,720
20231222,125200,7673430050,9700,9700,9700,9700,463
20231222,125100,7668938950,9700,9700,9730,9700,114
20231222,125000,7667833120,9740,9720,9740,9700,609
20231222,124900,7661917170,9720,9730,9730,9710,3185
20231222,124800,7630978300,9790,9740,9790,9730,208
20231222,124700,7628952440,9740,9820,9830,9730,3017
20231222,124600,7599474980,9820,9720,9830,9720,8888
20231222,124500,7512632730,9720,9700,9720,9700,1322
20231222,124400,7499803930,9700,9700,9700,9660,326
20231222,124300,7496647090,9700,9710,9710,9700,349
20231222,124200,7493260640,9700,9720,9720,9700,11
20231222,124100,7493153920,9700,9720,9720,9700,1048
20231222,124000,7482974340,9720,9720,9720,9700,167
20231222,123900,7481351800,9720,9650,9720,9650,1032
20231222,123800,7471357190,9680,9650,9680,9650,27
20231222,123700,7471096590,9650,9660,9660,9650,100
20231222,123600,7470131480,9690,9700,9700,9690,13
20231222,123500,7470005500,9660,9700,9700,9650,1363
20231222,123400,7456829350,9700,9730,9730,9700,16
20231222,123300,7456673820,9700,9700,9700,9700,79
20231222,123200,7455907520,9730,9710,9730,9700,154
20231222,123100,7454412690,9710,9740,9740,9710,742
20231222,123000,7447207160,9740,9730,9740,9730,64
20231222,122900,7446583830,9740,9710,9740,9710,62
20231222,122800,7445981580,9740,9740,9740,9740,2
20231222,122700,7445962100,9700,9720,9750,9690,854
20231222,122600,7437655190,9660,9700,9720,9660,2031
20231222,122500,7417927190,9700,9690,9700,9690,116
20231222,122400,7416802000,9700,9650,9700,9650,4315
20231222,122300,7375162000,9650,9680,9700,9650,3910
20231222,122200,7337418830,9680,9680,9680,9680,27
20231222,122100,7337157470,9710,9710,9710,9710,0
20231222,122000,7337157470,9710,9710,9710,9680,64
20231222,121900,7336537860,9710,9680,9710,9670,352
20231222,121800,7333130430,9670,9690,9690,9670,1350
20231222,121700,7320070270,9710,9670,9720,9670,113
20231222,121600,7318977420,9670,9680,9710,9670,474
20231222,121500,7314387370,9670,9690,9700,9660,4032
20231222,121400,7275325420,9690,9700,9720,9690,204
20231222,121300,7273343860,9700,9690,9730,9690,641
20231222,121200,7267119970,9730,9700,9740,9700,195
20231222,121100,7265226260,9700,9740,9740,9700,914
20231222,121000,7256324340,9760,9740,9760,9740,213
20231222,120900,7254249360,9760,9740,9760,9740,132
20231222,120800,7252963040,9770,9710,9780,9710,9645
20231222,120700,7158828840,9700,9700,9700,9700,35
20231222,120600,7158489340,9700,9700,9700,9700,278
20231222,120500,7155792740,9710,9700,9710,9700,15
20231222,120400,7155647190,9690,9690,9730,9690,701
20231222,120300,7148853120,9690,9690,9690,9690,1059
20231222,120200,7138591410,9700,9730,9730,9700,762
20231222,120100,7131189040,9730,9740,9740,9710,297
20231222,120000,7128303710,9750,9740,9750,9710,2702
20231222,115900,7101985900,9750,9720,9760,9710,3015
20231222,115800,7072585180,9740,9720,9740,9710,1310
20231222,115700,7059837570,9720,9660,9720,9660,2927
20231222,115600,7031464850,9650,9660,9660,9650,38
20231222,115500,7031098120,9660,9640,9670,9640,330
20231222,115400,7027909530,9640,9650,9650,9640,159
20231222,115300,7026375270,9650,9650,9650,9650,100
20231222,115200,7025410270,9650,9640,9650,9640,139
20231222,115100,7024069960,9640,9640,9660,9640,347
20231222,115000,7020722580,9640,9590,9640,9570,4462
20231222,114900,6977962010,9590,9610,9610,9590,1493
20231222,114800,6963635030,9610,9630,9630,9610,358
20231222,114700,6960189780,9640,9650,9650,9640,96
20231222,114600,6959263530,9650,9650,9650,9610,665
20231222,114500,6952846320,9640,9600,9640,9600,662
20231222,114400,6946471460,9570,9580,9620,9550,3131
20231222,114300,6916536140,9580,9590,9600,9580,1453
20231222,114200,6902615880,9580,9610,9610,9570,1048
20231222,114100,6892571990,9630,9650,9650,9590,630
20231222,114000,6886521180,9650,9650,9660,9650,580
20231222,113900,6880922910,9660,9650,9660,9640,198
20231222,113800,6879012740,9650,9650,9660,9650,251
20231222,113700,6876590220,9650,9650,9660,9650,100
20231222,113600,6875625100,9650,9680,9690,9650,896
20231222,113500,6866948630,9690,9590,9690,9590,2467
20231222,113400,6843125480,9580,9630,9650,9580,1334
20231222,113300,6830283030,9630,9610,9630,9600,565
20231222,113200,6824858290,9650,9690,9690,9600,2522
20231222,113100,6800517360,9690,9630,9710,9630,8151
20231222,113000,6721672400,9650,9580,9670,9580,11895
20231222,112900,6607120320,9580,9560,9600,9560,4456
20231222,112800,6564382290,9570,9520,9570,9500,3504
20231222,112700,6530902220,9500,9530,9540,9500,1485
20231222,112600,6516763170,9530,9490,9530,9460,2902
20231222,112500,6489246340,9500,9500,9500,9480,873
20231222,112400,6480969690,9510,9460,9510,9460,515
20231222,112300,6476077350,9480,9440,9480,9440,840
20231222,112200,6468140290,9440,9450,9460,9440,2555
20231222,112100,6444006950,9450,9460,9460,9450,330
20231222,112000,6440887350,9450,9500,9500,9440,2542
20231222,111900,6416863840,9510,9440,9550,9440,7916
20231222,111800,6341660770,9440,9450,9460,9430,2959
20231222,111700,6313707380,9430,9400,9430,9400,1048
20231222,111600,6303846380,9400,9390,9400,9380,3558
20231222,111500,6270433580,9390,9420,9460,9380,12667
20231222,111400,6151375410,9420,9460,9470,9390,16681
20231222,111300,5994304050,9460,9520,9520,9440,14934
20231222,111200,5852860070,9520,9410,9550,9390,11509
20231222,111100,5743865750,9370,9640,9680,9370,49988
20231222,111000,5266637480,9640,9820,9850,9600,33213
20231222,110900,4945648320,9810,9980,9990,9700,52103
20231222,110800,4432737500,9980,9980,10110,9850,109215
20231222,110700,3341264320,9990,9820,10150,9610,165755
20231222,110600,1692726110,9830,9680,9860,9660,39282
20231222,110500,1308349320,9680,9660,9690,9650,2515
20231222,110400,1284022160,9660,9660,9660,9650,549
20231222,110300,1278721200,9660,9630,9680,9620,5860
20231222,110200,1222142930,9620,9650,9680,9620,2487
20231222,110100,1198175740,9640,9660,9660,9640,1474
20231222,110000,1183950300,9650,9680,9680,9640,734
20231222,105900,1176858030,9680,9720,9720,9630,2565
20231222,105800,1152001360,9720,9680,9720,9640,11029
20231222,105700,1045006740,9680,9650,9680,9610,2207
20231222,105600,1023696810,9650,9680,9680,9630,1786
20231222,105500,1006437730,9690,9540,9700,9540,7533
20231222,105400,933680460,9520,9520,9520,9520,0
20231222,105300,933680460,9520,9570,9570,9510,2278
20231222,105200,911943190,9570,9590,9590,9570,833
20231222,105100,903965950,9590,9620,9620,9590,607
20231222,105000,898144780,9620,9570,9620,9570,1038
20231222,104900,888162500,9570,9570,9570,9570,420
20231222,104800,884143100,9570,9580,9620,9560,1197
20231222,104700,872672010,9580,9620,9630,9580,1751
20231222,104600,855852720,9620,9690,9690,9610,1757
20231222,104500,838937270,9690,9630,9700,9580,6627
20231222,104400,774843050,9570,9610,9650,9570,8387
20231222,104300,693982390,9610,9540,9610,9540,2369
20231222,104200,671236030,9610,9580,9610,9540,2565
20231222,104100,646637090,9580,9540,9580,9530,172
20231222,104000,644992020,9540,9570,9580,9540,360
20231222,103900,641546800,9520,9550,9570,9500,4601
20231222,103800,597741360,9560,9570,9570,9540,738
20231222,103700,590693260,9570,9610,9620,9530,2450
20231222,103600,567205690,9590,9520,9600,9520,8193
20231222,103500,488935040,9510,9520,9520,9480,1681
20231222,103400,472965780,9520,9490,9560,9490,199
20231222,103300,471067540,9570,9490,9570,9490,5586
20231222,103200,417729900,9490,9460,9490,9440,706
20231222,103100,411052240,9450,9450,9510,9410,1427
20231222,103000,397536780,9450,9530,9620,9450,10255
20231222,102900,299703170,9530,9390,9530,9390,11469
20231222,102800,191411200,9390,9370,9400,9370,3167
20231222,102700,161689530,9370,9350,9370,9350,102
20231222,102600,160733830,9340,9340,9340,9340,0
20231222,102500,160733830,9340,9340,9340,9340,0
20231222,102400,160733830,9340,9340,9340,9340,0
20231222,102300,160733830,9340,9340,9340,9340,0
20231222,102200,160733830,9340,9340,9340,9340,2
20231222,102100,160715150,9330,9330,9330,9330,0
20231222,102000,160715150,9330,9330,9330,9330,0
20231222,101900,160715150,9330,9370,9370,9330,201
20231222,101800,158835820,9370,9370,9370,9370,107
20231222,101700,157833230,9370,9370,9370,9370,131
20231222,101600,156605760,9380,9330,9380,9330,699
20231222,101500,150063540,9330,9330,9330,9330,0
20231222,101400,150063540,9330,9330,9330,9330,59
20231222,101300,149513070,9330,9330,9330,9330,1
20231222,101200,149503740,9330,9330,9330,9320,61
20231222,101100,148934710,9330,9330,9330,9330,157
20231222,101000,147469900,9330,9330,9330,9330,45
20231222,100900,147050050,9330,9320,9330,9320,162
20231222,100800,145538600,9320,9320,9320,9320,350
20231222,100700,142276600,9320,9320,9320,9320,0
20231222,100600,142276600,9320,9320,9320,9320,0
20231222,100500,142276600,9320,9320,9320,9320,58
20231222,100400,141736040,9300,9300,9300,9300,0
20231222,100300,141736040,9300,9320,9320,9300,180
20231222,100200,140058650,9320,9310,9320,9310,197
20231222,100100,138223930,9300,9300,9300,9300,30
20231222,100000,137944930,9300,9300,9300,9300,269
20231222,095900,135443230,9300,9300,9300,9300,315
20231222,095800,132513730,9270,9270,9270,9270,0
20231222,095700,132513730,9270,9270,9270,9270,2000
20231222,095600,113973730,9290,9290,9290,9290,220
20231222,095500,111929930,9290,9290,9290,9290,0
20231222,095400,111929930,9290,9290,9290,9290,0
20231222,095300,111929930,9290,9270,9290,9250,248
20231222,095200,109627540,9250,9250,9250,9250,0
20231222,095100,109627540,9250,9260,9260,9250,125
20231222,095000,108471220,9250,9250,9250,9250,0
20231222,094900,108471220,9250,9250,9250,9250,5
20231222,094800,108424970,9260,9260,9260,9260,0
20231222,094700,108424970,9260,9260,9260,9260,1
20231222,094600,108415710,9260,9270,9270,9260,159
20231222,094500,106942370,9260,9260,9260,9260,0
20231222,094400,106942370,9260,9260,9260,9260,0
20231222,094300,106942370,9260,9260,9260,9260,100
20231222,094200,106016370,9280,9280,9280,9280,0
20231222,094100,106016370,9280,9280,9280,9280,5
20231222,094000,105969970,9280,9260,9280,9260,103
20231222,093900,105016130,9260,9270,9280,9260,323
20231222,093800,102024370,9270,9260,9270,9260,21
20231222,093700,101829880,9260,9260,9260,9260,21
20231222,093600,101635420,9260,9260,9260,9260,68
20231222,093500,101005740,9260,9260,9260,9260,12
20231222,093400,100894620,9250,9260,9260,9250,1430
20231222,093300,87663620,9290,9290,9290,9290,5
20231222,093200,87617170,9300,9300,9300,9300,0
20231222,093100,87617170,9300,9250,9300,9250,144
20231222,093000,86284920,9250,9250,9250,9250,0
20231222,092900,86284920,9250,9260,9260,9250,417
20231222,092800,82426310,9250,9250,9250,9250,0
20231222,092700,82426310,9250,9250,9250,9250,0
20231222,092600,82426310,9250,9250,9250,9250,0
20231222,092500,82426310,9250,9250,9250,9250,100
20231222,092400,81501310,9240,9310,9310,9240,1111
20231222,092300,71162620,9310,9280,9310,9280,458
20231222,092200,66902660,9240,9240,9240,9240,150
20231222,092100,65516660,9230,9280,9280,9230,937
20231222,092000,56858450,9310,9310,9310,9310,135
20231222,091900,55601600,9310,9230,9310,9230,1142
20231222,091800,44985630,9230,9240,9240,9230,1110
20231222,091700,34739460,9230,9230,9230,9230,0
20231222,091600,34739460,9230,9230,9230,9230,764
20231222,091500,27687740,9230,9230,9230,9230,106
20231222,091400,26709360,9230,9230,9230,9230,161
20231222,091300,25223330,9230,9230,9230,9230,0
20231222,091200,25223330,9230,9230,9230,9230,5
20231222,091100,25177180,9230,9230,9230,9230,55
20231222,091000,24669530,9230,9230,9230,9230,50
20231222,090900,24208030,9230,9230,9230,9230,20
20231222,090800,24023430,9220,9220,9220,9220,0
20231222,090700,24023430,9220,9280,9280,9220,562
20231222,090600,18816470,9280,9280,9280,9280,1
20231222,090500,18807190,9280,9270,9280,9270,351
20231222,090400,15553410,9200,9210,9210,9200,222
20231222,090300,13509930,9210,9210,9210,9210,0
20231222,090200,13509930,9210,9230,9270,9190,1092
20231222,090100,3462370,9270,9230,9270,9230,164
20231222,090000,1947150,9210,9230,9230,9210,211