stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203200,2417109610,6880,6880,6880,6880,5896
20231207,203100,2417109610,6880,6880,6880,6880,0
20231207,203000,2417109610,6880,6880,6880,6880,0
20231207,202900,2417109610,6880,6880,6880,6880,0
20231207,202800,2417109610,6880,6880,6880,6880,0
20231207,202700,2417109610,6880,6880,6880,6880,0
20231207,202600,2417109610,6880,6880,6880,6880,0
20231207,202500,2417109610,6880,6880,6880,6880,0
20231207,202400,2417109610,6880,6880,6880,6880,0
20231207,202300,2417109610,6880,6880,6880,6880,0
20231207,202200,2417109610,6880,6880,6880,6880,0
20231207,202100,2417109610,6880,6880,6880,6880,0
20231207,202000,2417109610,6880,6880,6880,6880,0
20231207,201900,2417109610,6880,6880,6880,6880,0
20231207,201800,2417109610,6880,6880,6880,6880,0
20231207,201700,2417109610,6880,6880,6880,6880,0
20231207,201600,2417109610,6880,6880,6880,6880,0
20231207,201500,2417109610,6880,6880,6880,6880,0
20231207,201400,2417109610,6880,6880,6880,6880,0
20231207,201300,2417109610,6880,6880,6880,6880,0
20231207,201200,2417109610,6880,6880,6880,6880,0
20231207,201100,2417109610,6880,6880,6880,6880,0
20231207,201000,2417109610,6880,6880,6880,6880,0
20231207,200900,2417109610,6880,6880,6880,6880,0
20231207,200800,2417109610,6880,6880,6880,6880,0
20231207,200700,2417109610,6880,6880,6880,6880,0
20231207,200600,2417109610,6880,6880,6880,6880,0
20231207,200500,2417109610,6880,6880,6880,6880,0
20231207,200400,2417109610,6880,6880,6880,6880,0
20231207,200300,2417109610,6880,6880,6880,6880,0
20231207,200200,2417109610,6880,6880,6880,6880,5896
20231207,200100,2417109610,6880,6880,6880,6880,0
20231207,200000,2417109610,6880,6880,6880,6880,0
20231207,195900,2417109610,6880,6880,6880,6880,0
20231207,195800,2417109610,6880,6880,6880,6880,0
20231207,195700,2417109610,6880,6880,6880,6880,0
20231207,195600,2417109610,6880,6880,6880,6880,0
20231207,195500,2417109610,6880,6880,6880,6880,0
20231207,195400,2417109610,6880,6880,6880,6880,0
20231207,195300,2417109610,6880,6880,6880,6880,0
20231207,195200,2417109610,6880,6880,6880,6880,0
20231207,195100,2417109610,6880,6880,6880,6880,0
20231207,195000,2417109610,6880,6880,6880,6880,0
20231207,194900,2417109610,6880,6880,6880,6880,0
20231207,194800,2417109610,6880,6880,6880,6880,0
20231207,194700,2417109610,6880,6880,6880,6880,0
20231207,194600,2417109610,6880,6880,6880,6880,0
20231207,194500,2417109610,6880,6880,6880,6880,0
20231207,194400,2417109610,6880,6880,6880,6880,0
20231207,194300,2417109610,6880,6880,6880,6880,0
20231207,194200,2417109610,6880,6880,6880,6880,0
20231207,194100,2417109610,6880,6880,6880,6880,0
20231207,194000,2417109610,6880,6880,6880,6880,0
20231207,193900,2417109610,6880,6880,6880,6880,0
20231207,193800,2417109610,6880,6880,6880,6880,0
20231207,193700,2417109610,6880,6880,6880,6880,0
20231207,193600,2417109610,6880,6880,6880,6880,0
20231207,193500,2417109610,6880,6880,6880,6880,0
20231207,193400,2417109610,6880,6880,6880,6880,0
20231207,193300,2417109610,6880,6880,6880,6880,0
20231207,193200,2417109610,6880,6880,6880,6880,5896
20231207,193100,2417109610,6880,6880,6880,6880,0
20231207,193000,2417109610,6880,6880,6880,6880,0
20231207,192900,2417109610,6880,6880,6880,6880,0
20231207,192800,2417109610,6880,6880,6880,6880,0
20231207,192700,2417109610,6880,6880,6880,6880,0
20231207,192600,2417109610,6880,6880,6880,6880,0
20231207,192500,2417109610,6880,6880,6880,6880,0
20231207,192400,2417109610,6880,6880,6880,6880,0
20231207,192300,2417109610,6880,6880,6880,6880,0
20231207,192200,2417109610,6880,6880,6880,6880,0
20231207,192100,2417109610,6880,6880,6880,6880,0
20231207,192000,2417109610,6880,6880,6880,6880,0
20231207,191900,2417109610,6880,6880,6880,6880,0
20231207,191800,2417109610,6880,6880,6880,6880,0
20231207,191700,2417109610,6880,6880,6880,6880,0
20231207,191600,2417109610,6880,6880,6880,6880,0
20231207,191500,2417109610,6880,6880,6880,6880,0
20231207,191400,2417109610,6880,6880,6880,6880,0
20231207,191300,2417109610,6880,6880,6880,6880,0
20231207,191200,2417109610,6880,6880,6880,6880,0
20231207,191100,2417109610,6880,6880,6880,6880,0
20231207,191000,2417109610,6880,6880,6880,6880,0
20231207,190900,2417109610,6880,6880,6880,6880,0
20231207,190800,2417109610,6880,6880,6880,6880,0
20231207,190700,2417109610,6880,6880,6880,6880,0
20231207,190600,2417109610,6880,6880,6880,6880,0
20231207,190500,2417109610,6880,6880,6880,6880,0
20231207,190400,2417109610,6880,6880,6880,6880,0
20231207,190300,2417109610,6880,6880,6880,6880,0
20231207,190200,2417109610,6880,6880,6880,6880,5896
20231207,190100,2417109610,6880,6880,6880,6880,0
20231207,190000,2417109610,6880,6880,6880,6880,0
20231207,185900,2417109610,6880,6880,6880,6880,0
20231207,185800,2417109610,6880,6880,6880,6880,0
20231207,185700,2417109610,6880,6880,6880,6880,0
20231207,185600,2417109610,6880,6880,6880,6880,0
20231207,185500,2417109610,6880,6880,6880,6880,0
20231207,185400,2417109610,6880,6880,6880,6880,0
20231207,185300,2417109610,6880,6880,6880,6880,0
20231207,185200,2417109610,6880,6880,6880,6880,0
20231207,185100,2417109610,6880,6880,6880,6880,0
20231207,185000,2417109610,6880,6880,6880,6880,0
20231207,184900,2417109610,6880,6880,6880,6880,0
20231207,184800,2417109610,6880,6880,6880,6880,0
20231207,184700,2417109610,6880,6880,6880,6880,0
20231207,184600,2417109610,6880,6880,6880,6880,0
20231207,184500,2417109610,6880,6880,6880,6880,0
20231207,184400,2417109610,6880,6880,6880,6880,0
20231207,184300,2417109610,6880,6880,6880,6880,0
20231207,184200,2417109610,6880,6880,6880,6880,0
20231207,184100,2417109610,6880,6880,6880,6880,0
20231207,184000,2417109610,6880,6880,6880,6880,0
20231207,183900,2417109610,6880,6880,6880,6880,0
20231207,183800,2417109610,6880,6880,6880,6880,0
20231207,183700,2417109610,6880,6880,6880,6880,0
20231207,183600,2417109610,6880,6880,6880,6880,0
20231207,183500,2417109610,6880,6880,6880,6880,0
20231207,183400,2417109610,6880,6880,6880,6880,0
20231207,183300,2417109610,6880,6880,6880,6880,0
20231207,183200,2417109610,6880,6880,6880,6880,5896
20231207,183100,2417109610,6880,6880,6880,6880,0
20231207,183000,2417109610,6880,6880,6880,6880,0
20231207,182900,2417109610,6880,6880,6880,6880,0
20231207,182800,2417109610,6880,6880,6880,6880,0
20231207,182700,2417109610,6880,6880,6880,6880,0
20231207,182600,2417109610,6880,6880,6880,6880,0
20231207,182500,2417109610,6880,6880,6880,6880,0
20231207,182400,2417109610,6880,6880,6880,6880,0
20231207,182300,2417109610,6880,6880,6880,6880,0
20231207,182200,2417109610,6880,6880,6880,6880,0
20231207,182100,2417109610,6880,6880,6880,6880,0
20231207,182000,2417109610,6880,6880,6880,6880,0
20231207,181900,2417109610,6880,6880,6880,6880,0
20231207,181800,2417109610,6880,6880,6880,6880,0
20231207,181700,2417109610,6880,6880,6880,6880,0
20231207,181600,2417109610,6880,6880,6880,6880,0
20231207,181500,2417109610,6880,6880,6880,6880,0
20231207,181400,2417109610,6880,6880,6880,6880,0
20231207,181300,2417109610,6880,6880,6880,6880,0
20231207,181200,2417109610,6880,6880,6880,6880,0
20231207,181100,2417109610,6880,6880,6880,6880,0
20231207,181000,2417109610,6880,6880,6880,6880,0
20231207,180900,2417109610,6880,6880,6880,6880,0
20231207,180800,2417109610,6880,6880,6880,6880,0
20231207,180700,2417109610,6880,6880,6880,6880,0
20231207,180600,2417109610,6880,6880,6880,6880,0
20231207,180500,2417109610,6880,6880,6880,6880,0
20231207,180400,2417109610,6880,6880,6880,6880,0
20231207,180300,2417109610,6880,6880,6880,6880,0
20231207,180200,2417109610,6880,6880,6880,6880,5896
20231207,180100,2417109610,6880,6880,6880,6880,0
20231207,180000,2417109610,6880,6880,6880,6880,0
20231207,175900,2417109610,6880,6880,6880,6880,0
20231207,175800,2417109610,6880,6880,6880,6880,0
20231207,175700,2417109610,6880,6880,6880,6880,0
20231207,175600,2417109610,6880,6880,6880,6880,0
20231207,175500,2417109610,6880,6880,6880,6880,0
20231207,175400,2417109610,6880,6880,6880,6880,0
20231207,175300,2417109610,6880,6880,6880,6880,0
20231207,175200,2417109610,6880,6880,6880,6880,0
20231207,175100,2417109610,6880,6880,6880,6880,0
20231207,175000,2417109610,6880,6880,6880,6880,0
20231207,174900,2417109610,6880,6880,6880,6880,0
20231207,174800,2417109610,6880,6880,6880,6880,0
20231207,174700,2417109610,6880,6880,6880,6880,0
20231207,174600,2417109610,6880,6880,6880,6880,0
20231207,174500,2417109610,6880,6880,6880,6880,0
20231207,174400,2417109610,6880,6880,6880,6880,0
20231207,174300,2417109610,6880,6880,6880,6880,0
20231207,174200,2417109610,6880,6880,6880,6880,0
20231207,174100,2417109610,6880,6880,6880,6880,0
20231207,174000,2417109610,6880,6880,6880,6880,0
20231207,173900,2417109610,6880,6880,6880,6880,0
20231207,173800,2417109610,6880,6880,6880,6880,0
20231207,173700,2417109610,6880,6880,6880,6880,0
20231207,173600,2417109610,6880,6880,6880,6880,0
20231207,173500,2417109610,6880,6880,6880,6880,0
20231207,173400,2417109610,6880,6880,6880,6880,0
20231207,173300,2417109610,6880,6880,6880,6880,0
20231207,173200,2417109610,6880,6880,6880,6880,5896
20231207,173100,2417109610,6880,6880,6880,6880,0
20231207,173000,2417109610,6880,6880,6880,6880,0
20231207,172900,2417109610,6880,6880,6880,6880,0
20231207,172800,2417109610,6880,6880,6880,6880,0
20231207,172700,2417109610,6880,6880,6880,6880,0
20231207,172600,2417109610,6880,6880,6880,6880,0
20231207,172500,2417109610,6880,6880,6880,6880,0
20231207,172400,2417109610,6880,6880,6880,6880,0
20231207,172300,2417109610,6880,6880,6880,6880,0
20231207,172200,2417109610,6880,6880,6880,6880,0
20231207,172100,2417109610,6880,6880,6880,6880,0
20231207,172000,2417109610,6880,6880,6880,6880,0
20231207,171900,2417109610,6880,6880,6880,6880,0
20231207,171800,2417109610,6880,6880,6880,6880,0
20231207,171700,2417109610,6880,6880,6880,6880,0
20231207,171600,2417109610,6880,6880,6880,6880,0
20231207,171500,2417109610,6880,6880,6880,6880,0
20231207,171400,2417109610,6880,6880,6880,6880,0
20231207,171300,2417109610,6880,6880,6880,6880,0
20231207,171200,2417109610,6880,6880,6880,6880,0
20231207,171100,2417109610,6880,6880,6880,6880,0
20231207,171000,2417109610,6880,6880,6880,6880,0
20231207,170900,2417109610,6880,6880,6880,6880,0
20231207,170800,2417109610,6880,6880,6880,6880,0
20231207,170700,2417109610,6880,6880,6880,6880,0
20231207,170600,2417109610,6880,6880,6880,6880,0
20231207,170500,2417109610,6880,6880,6880,6880,0
20231207,170400,2417109610,6880,6880,6880,6880,0
20231207,170300,2417109610,6880,6880,6880,6880,0
20231207,170200,2417109610,6880,6880,6880,6880,5896
20231207,170100,2417109610,6880,6880,6880,6880,0
20231207,170000,2417109610,6880,6880,6880,6880,0
20231207,165900,2417109610,6880,6880,6880,6880,0
20231207,165800,2417109610,6880,6880,6880,6880,0
20231207,165700,2417109610,6880,6880,6880,6880,0
20231207,165600,2417109610,6880,6880,6880,6880,0
20231207,165500,2417109610,6880,6880,6880,6880,0
20231207,165400,2417109610,6880,6880,6880,6880,0
20231207,165300,2417109610,6880,6880,6880,6880,0
20231207,165200,2417109610,6880,6880,6880,6880,0
20231207,165100,2417109610,6880,6880,6880,6880,0
20231207,165000,2417109610,6880,6880,6880,6880,0
20231207,164900,2417109610,6880,6880,6880,6880,0
20231207,164800,2417109610,6880,6880,6880,6880,0
20231207,164700,2417109610,6880,6880,6880,6880,0
20231207,164600,2417109610,6880,6880,6880,6880,0
20231207,164500,2417109610,6880,6880,6880,6880,0
20231207,164400,2417109610,6880,6880,6880,6880,0
20231207,164300,2417109610,6880,6880,6880,6880,0
20231207,164200,2417109610,6880,6880,6880,6880,0
20231207,164100,2417109610,6880,6880,6880,6880,0
20231207,164000,2417109610,6880,6880,6880,6880,0
20231207,163900,2417109610,6880,6880,6880,6880,0
20231207,163800,2417109610,6880,6880,6880,6880,0
20231207,163700,2417109610,6880,6880,6880,6880,0
20231207,163600,2417109610,6880,6880,6880,6880,0
20231207,163500,2417109610,6880,6880,6880,6880,0
20231207,163400,2417109610,6880,6880,6880,6880,0
20231207,163300,2417109610,6880,6880,6880,6880,0
20231207,163200,2417109610,6880,6880,6880,6880,5896
20231207,163100,2417109610,6880,6880,6880,6880,0
20231207,163000,2417109610,6880,6880,6880,6880,0
20231207,162900,2417109610,6880,6880,6880,6880,0
20231207,162800,2417109610,6880,6880,6880,6880,0
20231207,162700,2417109610,6880,6880,6880,6880,0
20231207,162600,2417109610,6880,6880,6880,6880,0
20231207,162500,2417109610,6880,6880,6880,6880,0
20231207,162400,2417109610,6880,6880,6880,6880,0
20231207,162300,2417109610,6880,6880,6880,6880,0
20231207,162200,2417109610,6880,6880,6880,6880,0
20231207,162100,2417109610,6880,6880,6880,6880,0
20231207,162000,2417109610,6880,6880,6880,6880,0
20231207,161900,2417109610,6880,6880,6880,6880,0
20231207,161800,2417109610,6880,6880,6880,6880,0
20231207,161700,2417109610,6880,6880,6880,6880,0
20231207,161600,2417109610,6880,6880,6880,6880,0
20231207,161500,2417109610,6880,6880,6880,6880,0
20231207,161400,2417109610,6880,6880,6880,6880,0
20231207,161300,2417109610,6880,6880,6880,6880,0
20231207,161200,2417109610,6880,6880,6880,6880,0
20231207,161100,2417109610,6880,6880,6880,6880,0
20231207,161000,2417109610,6880,6880,6880,6880,0
20231207,160900,2417109610,6880,6880,6880,6880,0
20231207,160800,2417109610,6880,6880,6880,6880,0
20231207,160700,2417109610,6880,6880,6880,6880,0
20231207,160600,2417109610,6880,6880,6880,6880,0
20231207,160500,2417109610,6880,6880,6880,6880,0
20231207,160400,2417109610,6880,6880,6880,6880,0
20231207,160300,2417109610,6880,6880,6880,6880,0
20231207,160200,2417109610,6880,6880,6880,6880,5896
20231207,160100,2417109610,6880,6880,6880,6880,0
20231207,160000,2417109610,6880,6880,6880,6880,0
20231207,155900,2417109610,6880,6880,6880,6880,0
20231207,155800,2417109610,6880,6880,6880,6880,0
20231207,155700,2417109610,6880,6880,6880,6880,0
20231207,155600,2417109610,6880,6880,6880,6880,0
20231207,155500,2417109610,6880,6880,6880,6880,0
20231207,155400,2417109610,6880,6880,6880,6880,0
20231207,155300,2417109610,6880,6880,6880,6880,0
20231207,155200,2417109610,6880,6880,6880,6880,0
20231207,155100,2417109610,6880,6880,6880,6880,0
20231207,155000,2417109610,6880,6880,6880,6880,0
20231207,154900,2417109610,6880,6880,6880,6880,0
20231207,154800,2417109610,6880,6880,6880,6880,0
20231207,154700,2417109610,6880,6880,6880,6880,0
20231207,154600,2417109610,6880,6880,6880,6880,0
20231207,154500,2417109610,6880,6880,6880,6880,0
20231207,154400,2417109610,6880,6880,6880,6880,0
20231207,154300,2417109610,6880,6880,6880,6880,0
20231207,154200,2417109610,6880,6880,6880,6880,0
20231207,154100,2417109610,6880,6880,6880,6880,0
20231207,154000,2417109610,6880,6880,6880,6880,0
20231207,153900,2417109610,6880,6880,6880,6880,0
20231207,153800,2417109610,6880,6880,6880,6880,0
20231207,153700,2417109610,6880,6880,6880,6880,0
20231207,153600,2417109610,6880,6880,6880,6880,0
20231207,153500,2417109610,6880,6880,6880,6880,0
20231207,153400,2417109610,6880,6880,6880,6880,0
20231207,153300,2417109610,6880,6880,6880,6880,0
20231207,153200,2417109610,6880,6880,6880,6880,5896
20231207,153100,2417109610,6880,6880,6880,6880,0
20231207,153000,2417109610,6880,6880,6880,6880,5896
20231207,152900,2376545130,6890,6890,6890,6890,0
20231207,152800,2376545130,6890,6890,6890,6890,0
20231207,152700,2376545130,6890,6890,6890,6890,0
20231207,152600,2376545130,6890,6890,6890,6890,0
20231207,152500,2376545130,6890,6890,6890,6890,0
20231207,152400,2376545130,6890,6890,6890,6890,0
20231207,152300,2376545130,6890,6890,6890,6890,0
20231207,152200,2376545130,6890,6890,6890,6890,0
20231207,152100,2376545130,6890,6890,6890,6890,0
20231207,152000,2376545130,6890,6890,6890,6890,0
20231207,151900,2376545130,6890,6890,6890,6880,1634
20231207,151800,2365296740,6890,6890,6890,6880,603
20231207,151700,2361143410,6900,6890,6900,6890,529
20231207,151600,2357498360,6890,6900,6900,6880,2899
20231207,151500,2337531070,6890,6900,6900,6890,1258
20231207,151400,2328862270,6900,6890,6900,6890,626
20231207,151300,2324547260,6890,6890,6890,6890,837
20231207,151200,2318780330,6910,6900,6910,6890,3871
20231207,151100,2292106370,6900,6890,6900,6880,1017
20231207,151000,2285097450,6880,6890,6890,6880,781
20231207,150900,2279718560,6890,6880,6890,6880,700
20231207,150800,2274902530,6880,6890,6890,6880,2200
20231207,150700,2259766380,6890,6890,6900,6890,4228
20231207,150600,2230635390,6890,6890,6900,6890,1742
20231207,150500,2218632960,6890,6890,6890,6890,889
20231207,150400,2212507750,6890,6890,6900,6890,758
20231207,150300,2207285120,6900,6890,6900,6890,901
20231207,150200,2201076980,6900,6900,6900,6890,458
20231207,150100,2197921170,6890,6920,6920,6890,10371
20231207,150000,2126342410,6910,6920,6920,6910,857
20231207,145900,2120418540,6910,6910,6910,6910,856
20231207,145800,2114503580,6910,6900,6910,6900,1134
20231207,145700,2106670070,6910,6900,6910,6900,321
20231207,145600,2104454150,6910,6900,6910,6900,822
20231207,145500,2098779330,6910,6910,6910,6900,804
20231207,145400,2093230060,6910,6910,6910,6900,974
20231207,145300,2086501910,6910,6910,6910,6900,540
20231207,145200,2082774890,6910,6900,6920,6900,1218
20231207,145100,2074359700,6910,6910,6910,6900,522
20231207,145000,2070754870,6910,6910,6910,6900,1121
20231207,144900,2063013140,6910,6910,6910,6910,791
20231207,144800,2057547330,6920,6910,6920,6910,1621
20231207,144700,2046346190,6910,6910,6910,6910,839
20231207,144600,2040548700,6910,6910,6910,6910,460
20231207,144500,2037370100,6920,6910,6920,6910,1494
20231207,144400,2027033800,6910,6920,6920,6910,723
20231207,144300,2022033790,6920,6920,6920,6910,877
20231207,144200,2015967780,6920,6920,6920,6910,1212
20231207,144100,2007590650,6920,6920,6950,6920,319
20231207,144000,2005383140,6910,6920,6920,6910,420
20231207,143900,2002479700,6920,6920,6950,6910,350
20231207,143800,2000057740,6920,6960,6960,6920,91
20231207,143700,1999426680,6920,6910,6930,6910,6986
20231207,143600,1951029040,6910,6900,6910,6900,1246
20231207,143500,1942421930,6900,6900,6900,6890,1524
20231207,143400,1931906420,6900,6910,6910,6900,367
20231207,143300,1929374100,6900,6900,6900,6900,266
20231207,143200,1927538700,6900,6900,6910,6900,495
20231207,143100,1924123100,6910,6900,6910,6900,1348
20231207,143000,1914818420,6900,6900,6900,6900,175
20231207,142900,1913610920,6900,6900,6910,6900,18
20231207,142800,1913486660,6900,6910,6910,6900,1354
20231207,142700,1904143560,6910,6900,6910,6900,400
20231207,142600,1901383520,6910,6910,6910,6900,388
20231207,142500,1898703880,6910,6910,6910,6910,3
20231207,142400,1898683150,6910,6900,6910,6900,201
20231207,142300,1897296240,6910,6910,6910,6910,188
20231207,142200,1895997160,6900,6900,6910,6900,2860
20231207,142100,1876261660,6910,6900,6910,6900,2797
20231207,142000,1856962300,6910,6900,6910,6900,1465
20231207,141900,1846852490,6900,6900,6910,6900,3812
20231207,141800,1820548530,6900,6910,6910,6900,840
20231207,141700,1814752380,6900,6900,6910,6900,1332
20231207,141600,1805560070,6910,6910,6910,6910,150
20231207,141500,1804523570,6910,6910,6920,6910,215
20231207,141400,1803037910,6920,6900,6920,6900,296
20231207,141300,1800993220,6900,6910,6910,6900,1021
20231207,141200,1793938210,6900,6910,6910,6900,4920
20231207,141100,1759989630,6910,6910,6920,6900,1164
20231207,141000,1751950380,6910,6910,6910,6900,202
20231207,140900,1750555560,6910,6900,6910,6900,1468
20231207,140800,1740417680,6900,6910,6910,6900,478
20231207,140700,1737115000,6910,6910,6910,6910,33
20231207,140600,1736886970,6910,6910,6910,6910,2450
20231207,140500,1719957470,6910,6910,6910,6900,399
20231207,140400,1717201380,6910,6910,6910,6900,1357
20231207,140300,1707825410,6910,6910,6910,6900,8149
20231207,140200,1651523090,6910,6920,6920,6910,2573
20231207,140100,1633729930,6930,6920,6930,6920,305
20231207,140000,1631619280,6920,6930,6930,6920,84
20231207,135900,1631037660,6930,6930,6930,6920,129
20231207,135800,1630143820,6930,6920,6930,6920,263
20231207,135700,1628322230,6930,6930,6930,6920,401
20231207,135600,1625545300,6930,6920,6930,6920,909
20231207,135500,1619254940,6920,6920,6920,6920,36
20231207,135400,1619005820,6910,6920,6920,6910,138
20231207,135300,1618052110,6920,6930,6930,6920,725
20231207,135200,1613034400,6930,6940,6940,6920,735
20231207,135100,1607947840,6940,6930,6940,6930,347
20231207,135000,1605541660,6940,6930,6940,6930,9
20231207,134900,1605479210,6930,6940,6940,6930,291
20231207,134800,1603462210,6940,6930,6940,6930,1603
20231207,134700,1592343350,6930,6930,6930,6930,215
20231207,134600,1590853400,6930,6930,6930,6930,19
20231207,134500,1590721730,6930,6910,6930,6910,84
20231207,134400,1590140140,6910,6920,6920,6910,44
20231207,134300,1589835670,6920,6930,6940,6920,6306
20231207,134200,1546165630,6930,6940,6950,6930,5379
20231207,134100,1508836620,6940,6960,6960,6940,7216
20231207,134000,1458701660,6960,6960,6960,6960,0
20231207,133900,1458701660,6960,6960,6960,6960,8
20231207,133800,1458645980,6960,6960,6960,6960,123
20231207,133700,1457789900,6960,6960,6960,6960,56
20231207,133600,1457400140,6960,6960,6960,6960,6
20231207,133500,1457358380,6960,6960,6960,6960,302
20231207,133400,1455256460,6950,6950,6950,6950,470
20231207,133300,1451989960,6960,6950,6960,6950,41
20231207,133200,1451705000,6960,6950,6960,6950,452
20231207,133100,1448563580,6950,6950,6950,6950,80
20231207,133000,1448007580,6960,6950,6960,6950,886
20231207,132900,1441849870,6950,6950,6960,6950,472
20231207,132800,1438569400,6960,6960,6960,6960,2
20231207,132700,1438555480,6950,6960,6970,6950,2630
20231207,132600,1420268960,6970,6950,6970,6950,4192
20231207,132500,1391132740,6950,6960,6960,6950,78
20231207,132400,1390590360,6960,6960,6960,6960,367
20231207,132300,1388036040,6970,6970,6970,6970,124
20231207,132200,1387171760,6970,6970,6970,6970,23
20231207,132100,1387011450,6970,6970,6970,6960,1052
20231207,132000,1379689310,6970,6960,6970,6960,211
20231207,131900,1378220730,6960,6970,6970,6960,637
20231207,131800,1373784840,6970,6960,6970,6960,390
20231207,131700,1371070330,6970,6970,6970,6970,1
20231207,131600,1371063360,6960,6970,6970,6960,501
20231207,131500,1367576390,6960,6970,6970,6960,37
20231207,131400,1367318610,6970,6970,6970,6960,122
20231207,131300,1366469470,6970,6970,6970,6960,62
20231207,131200,1366037470,6960,6960,6960,6960,50
20231207,131100,1365689470,6960,6960,6960,6960,1
20231207,131000,1365682510,6960,6960,6960,6960,19
20231207,130900,1365550270,6950,6960,6960,6950,1085
20231207,130800,1358006690,6970,6970,6970,6970,3
20231207,130700,1357985780,6970,6970,6970,6970,52
20231207,130600,1357623340,6970,6960,6970,6960,230
20231207,130500,1356022240,6960,6970,6970,6960,340
20231207,130400,1353655830,6970,6970,6970,6970,10
20231207,130300,1353586130,6980,6960,6980,6960,90
20231207,130200,1352959710,6960,6960,6960,6960,143
20231207,130100,1351964430,6960,6960,6960,6960,100
20231207,130000,1351268430,6960,6960,6960,6960,725
20231207,125900,1346222430,6970,6970,6970,6970,34
20231207,125800,1345985450,6970,6970,6970,6970,50
20231207,125700,1345636950,6970,6970,6970,6970,25
20231207,125600,1345462700,6960,6970,6970,6960,100
20231207,125500,1344765720,6970,6970,6970,6970,24
20231207,125400,1344598440,6970,6970,6970,6970,96
20231207,125300,1343929320,6960,6970,6970,6960,109
20231207,125200,1343170300,6960,6960,6960,6960,0
20231207,125100,1343170300,6960,6960,6960,6960,8
20231207,125000,1343114620,6960,6960,6970,6960,2350
20231207,124900,1326758520,6960,6960,6960,6960,4942
20231207,124800,1292362200,6960,6960,6960,6960,0
20231207,124700,1292362200,6960,6970,6970,6960,571
20231207,124600,1288382440,6970,6970,6970,6970,1420
20231207,124500,1278485040,6980,6980,6980,6980,2
20231207,124400,1278471080,6970,6970,6980,6970,102
20231207,124300,1277760130,6970,6970,6970,6970,100
20231207,124200,1277063130,6970,6970,6970,6970,500
20231207,124100,1273578130,6980,6980,6980,6980,0
20231207,124000,1273578130,6980,6980,6980,6980,145
20231207,123900,1272566030,6970,6970,6970,6970,0
20231207,123800,1272566030,6970,6970,6980,6970,401
20231207,123700,1269770570,6970,6980,6980,6970,60
20231207,123600,1269352270,6970,6970,6970,6970,354
20231207,123500,1266884890,6980,6980,6980,6980,1
20231207,123400,1266877910,6970,6980,6980,6970,52
20231207,123300,1266514960,6980,6980,6980,6980,13
20231207,123200,1266424220,6980,6980,6980,6980,197
20231207,123100,1265049160,6980,6980,6980,6980,310
20231207,123000,1262885360,6980,6980,6980,6980,109
20231207,122900,1262124540,6980,6970,6980,6970,8
20231207,122800,1262068770,6970,6970,6970,6970,5
20231207,122700,1262033920,6970,6980,6980,6970,2411
20231207,122600,1245224440,6980,6980,6980,6980,311
20231207,122500,1243053660,6990,6980,6990,6980,163
20231207,122400,1241914300,6980,6990,6990,6980,410
20231207,122300,1239048900,6990,6990,6990,6980,182
20231207,122200,1237778520,6980,6980,6980,6980,141
20231207,122100,1236794340,6980,6980,6980,6980,487
20231207,122000,1233395080,6980,6980,6980,6980,32
20231207,121900,1233171720,6980,6980,6980,6980,2507
20231207,121800,1215672860,6980,6980,6980,6980,500
20231207,121700,1212182860,6980,6980,6980,6970,411
20231207,121600,1209316750,6980,6970,6980,6970,507
20231207,121500,1205782850,6980,6970,6980,6970,797
20231207,121400,1200225750,6980,6980,6980,6970,559
20231207,121300,1196328490,6980,6980,6980,6970,573
20231207,121200,1192333510,6980,6980,6980,6980,29
20231207,121100,1192131090,6990,6980,6990,6980,6652
20231207,121000,1145700100,6980,6990,6990,6980,347
20231207,120900,1143278020,6990,6990,6990,6990,12
20231207,120800,1143194140,6990,6980,6990,6980,1339
20231207,120700,1133847810,6980,6990,6990,6980,2201
20231207,120600,1118484820,6980,6980,6980,6980,1008
20231207,120500,1111448980,6980,6980,6980,6980,406
20231207,120400,1108615100,6980,6990,6990,6970,584
20231207,120300,1104542080,6970,6980,6990,6970,326
20231207,120200,1102269830,6990,6990,6990,6990,1
20231207,120100,1102262840,6970,6990,6990,6970,1086
20231207,120000,1094693400,6990,6990,6990,6990,2
20231207,115900,1094679420,6990,6990,6990,6990,0
20231207,115800,1094679420,6990,6980,6990,6980,1004
20231207,115700,1087671460,6980,6970,6980,6970,206
20231207,115600,1086233630,6980,6970,6980,6970,314
20231207,115500,1084045030,6980,6970,6980,6970,595
20231207,115400,1079896630,6970,6970,6970,6970,40
20231207,115300,1079617830,6970,6980,6980,6970,361
20231207,115200,1077100810,6980,6980,6980,6980,3
20231207,115100,1077079870,6980,6980,6980,6970,352
20231207,115000,1074623410,6980,6980,6980,6980,1
20231207,114900,1074616430,6960,6960,6960,6960,136
20231207,114800,1073669870,6980,6980,6980,6980,3
20231207,114700,1073648930,6980,6970,6980,6960,281
20231207,114600,1071692390,6980,6980,6980,6960,187
20231207,114500,1070388730,6970,6970,6980,6970,2328
20231207,114400,1054142940,6980,6980,6980,6980,0
20231207,114300,1054142940,6980,6980,6980,6980,16
20231207,114200,1054031260,6980,6980,6980,6980,130
20231207,114100,1053123860,6980,6990,6990,6980,131
20231207,114000,1052209380,6990,6990,6990,6990,2
20231207,113900,1052195400,6990,6970,6990,6970,201
20231207,113800,1050794410,6990,6990,6990,6990,9
20231207,113700,1050731500,6960,6970,6990,6960,560
20231207,113600,1046827770,6970,6970,6970,6970,76
20231207,113500,1046298050,6970,6970,6970,6970,1
20231207,113400,1046291080,6960,6960,6960,6960,0
20231207,113300,1046291080,6960,6970,6970,6960,1211
20231207,113200,1037861510,6970,6970,6970,6970,0
20231207,113100,1037861510,6970,6970,6970,6960,1110
20231207,113000,1030134810,6960,6960,6960,6960,0
20231207,112900,1030134810,6960,6990,6990,6960,190
20231207,112800,1028810430,6990,6990,6990,6990,68
20231207,112700,1028335110,6980,6980,6980,6980,1076
20231207,112600,1020824630,6980,6960,6980,6960,88
20231207,112500,1020212130,6960,6960,6960,6960,372
20231207,112400,1017623010,6960,6980,6980,6960,1001
20231207,112300,1010656030,6980,6980,6980,6980,2
20231207,112200,1010642070,6960,6960,6970,6960,1741
20231207,112100,998524420,6960,6960,6970,6960,365
20231207,112000,995984000,6960,6970,6970,6960,205
20231207,111900,994557150,6970,6970,6970,6960,475
20231207,111800,991247900,6970,6990,6990,6970,6749
20231207,111700,944198670,6990,6970,6990,6970,1575
20231207,111600,933209120,6980,6980,6990,6980,714
20231207,111500,928225300,6980,6980,6980,6980,596
20231207,111400,924065220,6980,6990,6990,6980,110
20231207,111300,923297320,6980,6980,6980,6980,594
20231207,111200,919151200,6970,6970,6970,6970,416
20231207,111100,916251680,6970,6970,6970,6960,394
20231207,111000,913506500,6970,6970,6980,6960,1310
20231207,110900,904376010,6970,6970,6970,6960,3589
20231207,110800,879384680,6970,6970,6970,6970,416
20231207,110700,876485160,6970,6960,6970,6960,6
20231207,110600,876443390,6970,6970,6970,6970,952
20231207,110500,869807950,6970,6970,6970,6970,1742
20231207,110400,857666210,6970,6980,6980,6970,1843
20231207,110300,844820070,6970,6980,6980,6970,583
20231207,110200,840753120,6980,6980,6980,6980,5
20231207,110100,840718220,6980,6980,6980,6970,1207
20231207,110000,832302520,6980,6990,6990,6980,2816
20231207,105900,812643390,6990,6990,6990,6990,10
20231207,105800,812573490,6990,6990,6990,6980,10
20231207,105700,812503600,6990,6990,6990,6990,17
20231207,105600,812384770,6990,6980,6990,6980,335
20231207,105500,810043420,6990,7000,7000,6990,137
20231207,105400,809085490,7010,6990,7010,6990,2
20231207,105300,809071490,7010,7010,7010,7010,21
20231207,105200,808924280,6990,6990,6990,6990,63
20231207,105100,808483910,6990,6990,7010,6990,627
20231207,105000,804099980,7010,6980,7010,6980,151
20231207,104900,803045970,6980,7000,7010,6980,499
20231207,104800,799562880,6980,6980,7000,6980,207
20231207,104700,798117980,6980,6990,7000,6980,4037
20231207,104600,769920610,6990,7000,7000,6990,702
20231207,104500,765008610,7000,6990,7000,6990,176
20231207,104400,763778340,6990,6990,6990,6990,500
20231207,104300,760283340,6990,7000,7000,6990,234
20231207,104200,758645460,7010,7010,7010,7010,20
20231207,104100,758505260,7000,7000,7000,7000,1540
20231207,104000,747725260,7000,6990,7000,6990,2439
20231207,103900,730676130,6990,6990,6990,6990,559
20231207,103800,726768720,6990,6990,6990,6990,123
20231207,103700,725908950,6980,6980,6990,6980,74
20231207,103600,725392110,6980,6990,6990,6980,104
20231207,103500,724665160,6980,6990,6990,6980,1231
20231207,103400,716064710,6990,7000,7000,6990,1611
20231207,103300,704800720,6980,6980,6980,6980,12
20231207,103200,704716960,6970,6970,6970,6970,364
20231207,103100,702179880,6970,6970,6970,6960,501
20231207,103000,698688410,6970,6980,6980,6970,389
20231207,102900,695975080,6970,6980,6980,6970,670
20231207,102800,691305160,6970,6990,6990,6970,3453
20231207,102700,667220900,6990,6980,6990,6980,312
20231207,102600,665043020,6990,7000,7000,6990,2181
20231207,102500,649797070,7000,7010,7010,7000,1501
20231207,102400,639290020,7000,7000,7000,7000,4
20231207,102300,639262020,7030,7010,7030,7010,30
20231207,102200,639051160,7000,6990,7000,6990,457
20231207,102100,635852820,6990,6980,6990,6980,659
20231207,102000,631247720,6990,6990,6990,6980,1510
20231207,101900,620701990,6990,7000,7000,6990,361
20231207,101800,618178100,7000,7010,7010,6990,6301
20231207,101700,574084150,7010,7020,7020,7010,1875
20231207,101600,560939950,7040,7010,7040,7010,2957
20231207,101500,540211330,7010,7020,7020,7010,1104
20231207,101400,532471250,7020,7030,7030,7020,1631
20231207,101300,521011600,7020,7040,7040,7020,3286
20231207,101200,497930890,7040,7040,7040,7040,50
20231207,101100,497578890,7030,7030,7040,7030,13
20231207,101000,497487400,7030,7030,7030,7030,311
20231207,100900,495301070,7020,7030,7040,7020,408
20231207,100800,492431460,7030,7040,7050,7020,2673
20231207,100700,473655380,7040,7030,7040,7030,1347
20231207,100600,464175850,7030,7040,7040,7030,90
20231207,100500,463542550,7030,7040,7040,7030,1684
20231207,100400,451699710,7030,7030,7030,7030,668
20231207,100300,447003670,7030,7050,7050,7030,3896
20231207,100200,419576920,7050,7050,7050,7050,3199
20231207,100100,397023970,7050,7050,7050,7050,1666
20231207,100000,385278670,7060,7070,7070,7060,1381
20231207,095900,375528760,7060,7060,7060,7060,45
20231207,095800,375211060,7060,7060,7060,7050,1128
20231207,095700,367248080,7070,7060,7070,7050,184
20231207,095600,365950760,7060,7070,7070,7060,1177
20231207,095500,357639730,7060,7080,7080,7060,3031
20231207,095400,336227300,7080,7070,7080,7070,216
20231207,095300,334699180,7070,7070,7070,7070,1416
20231207,095200,324688060,7070,7070,7070,7070,31
20231207,095100,324468890,7070,7080,7080,7070,234
20231207,095000,322812460,7070,7070,7070,7070,531
20231207,094900,319058290,7070,7090,7090,7070,39
20231207,094800,318782020,7070,7070,7070,7070,139
20231207,094700,317799290,7060,7070,7070,7060,3357
20231207,094600,294094660,7070,7070,7070,7070,22
20231207,094500,293939120,7070,7080,7080,7070,4531
20231207,094400,261903940,7080,7080,7080,7080,389
20231207,094300,259149820,7080,7080,7080,7080,10
20231207,094200,259079020,7100,7080,7100,7080,377
20231207,094100,256409840,7090,7100,7100,7090,1923
20231207,094000,242775750,7090,7090,7100,7090,1751
20231207,093900,230361150,7090,7090,7100,7090,2611
20231207,093800,211848140,7100,7120,7120,7100,779
20231207,093700,206317030,7100,7110,7120,7100,755
20231207,093600,200950850,7110,7100,7110,7100,647
20231207,093500,196357080,7100,7100,7100,7100,705
20231207,093400,191351580,7100,7100,7100,7100,515
20231207,093300,187695080,7110,7100,7110,7100,220
20231207,093200,186131180,7110,7110,7110,7110,51
20231207,093100,185768570,7100,7100,7100,7100,1069
20231207,093000,178178670,7110,7110,7130,7100,1301
20231207,092900,168927040,7100,7110,7130,7100,153
20231207,092800,167838460,7110,7110,7110,7110,126
20231207,092700,166942600,7100,7100,7100,7100,0
20231207,092600,166942600,7100,7100,7100,7100,374
20231207,092500,164287200,7090,7100,7100,7090,294
20231207,092400,162199810,7100,7110,7110,7090,595
20231207,092300,157974820,7110,7100,7110,7100,301
20231207,092200,155837710,7110,7100,7110,7100,301
20231207,092100,153700600,7110,7100,7110,7100,330
20231207,092000,151355600,7100,7110,7110,7100,108
20231207,091900,150588300,7110,7100,7110,7100,742
20231207,091800,145320070,7100,7100,7100,7100,393
20231207,091700,142529770,7100,7090,7100,7090,107
20231207,091600,141771070,7090,7090,7100,7090,356
20231207,091500,139246000,7090,7100,7100,7090,1516
20231207,091400,128485950,7100,7100,7110,7100,500
20231207,091300,124935880,7100,7100,7100,7100,1757
20231207,091200,112461180,7100,7110,7110,7100,323
20231207,091100,110167370,7110,7110,7110,7100,1726
20231207,091000,97902730,7110,7120,7130,7110,951
20231207,090900,91133390,7120,7120,7130,7110,2309
20231207,090800,74679010,7120,7130,7130,7120,273
20231207,090700,72733460,7130,7130,7140,7130,607
20231207,090600,68403550,7120,7100,7120,7100,515
20231207,090500,64741010,7080,7100,7100,7080,914
20231207,090400,58264480,7100,7080,7100,7080,2827
20231207,090300,38249060,7080,7100,7120,7070,347
20231207,090200,35789570,7130,7090,7130,7050,1573
20231207,090100,24655810,7040,7130,7130,7040,787
20231207,090000,19076890,7140,7210,7210,7140,2650