stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203200,2309541680,6960,6960,6960,6960,6898
20231220,203100,2309541680,6960,6960,6960,6960,0
20231220,203000,2309541680,6960,6960,6960,6960,0
20231220,202900,2309541680,6960,6960,6960,6960,0
20231220,202800,2309541680,6960,6960,6960,6960,0
20231220,202700,2309541680,6960,6960,6960,6960,0
20231220,202600,2309541680,6960,6960,6960,6960,0
20231220,202500,2309541680,6960,6960,6960,6960,0
20231220,202400,2309541680,6960,6960,6960,6960,0
20231220,202300,2309541680,6960,6960,6960,6960,0
20231220,202200,2309541680,6960,6960,6960,6960,0
20231220,202100,2309541680,6960,6960,6960,6960,0
20231220,202000,2309541680,6960,6960,6960,6960,0
20231220,201900,2309541680,6960,6960,6960,6960,0
20231220,201800,2309541680,6960,6960,6960,6960,0
20231220,201700,2309541680,6960,6960,6960,6960,0
20231220,201600,2309541680,6960,6960,6960,6960,0
20231220,201500,2309541680,6960,6960,6960,6960,0
20231220,201400,2309541680,6960,6960,6960,6960,0
20231220,201300,2309541680,6960,6960,6960,6960,0
20231220,201200,2309541680,6960,6960,6960,6960,0
20231220,201100,2309541680,6960,6960,6960,6960,0
20231220,201000,2309541680,6960,6960,6960,6960,0
20231220,200900,2309541680,6960,6960,6960,6960,0
20231220,200800,2309541680,6960,6960,6960,6960,0
20231220,200700,2309541680,6960,6960,6960,6960,0
20231220,200600,2309541680,6960,6960,6960,6960,0
20231220,200500,2309541680,6960,6960,6960,6960,0
20231220,200400,2309541680,6960,6960,6960,6960,0
20231220,200300,2309541680,6960,6960,6960,6960,0
20231220,200200,2309541680,6960,6960,6960,6960,6898
20231220,200100,2309541680,6960,6960,6960,6960,0
20231220,200000,2309541680,6960,6960,6960,6960,0
20231220,195900,2309541680,6960,6960,6960,6960,0
20231220,195800,2309541680,6960,6960,6960,6960,0
20231220,195700,2309541680,6960,6960,6960,6960,0
20231220,195600,2309541680,6960,6960,6960,6960,0
20231220,195500,2309541680,6960,6960,6960,6960,0
20231220,195400,2309541680,6960,6960,6960,6960,0
20231220,195300,2309541680,6960,6960,6960,6960,0
20231220,195200,2309541680,6960,6960,6960,6960,0
20231220,195100,2309541680,6960,6960,6960,6960,0
20231220,195000,2309541680,6960,6960,6960,6960,0
20231220,194900,2309541680,6960,6960,6960,6960,0
20231220,194800,2309541680,6960,6960,6960,6960,0
20231220,194700,2309541680,6960,6960,6960,6960,0
20231220,194600,2309541680,6960,6960,6960,6960,0
20231220,194500,2309541680,6960,6960,6960,6960,0
20231220,194400,2309541680,6960,6960,6960,6960,0
20231220,194300,2309541680,6960,6960,6960,6960,0
20231220,194200,2309541680,6960,6960,6960,6960,0
20231220,194100,2309541680,6960,6960,6960,6960,0
20231220,194000,2309541680,6960,6960,6960,6960,0
20231220,193900,2309541680,6960,6960,6960,6960,0
20231220,193800,2309541680,6960,6960,6960,6960,0
20231220,193700,2309541680,6960,6960,6960,6960,0
20231220,193600,2309541680,6960,6960,6960,6960,0
20231220,193500,2309541680,6960,6960,6960,6960,0
20231220,193400,2309541680,6960,6960,6960,6960,0
20231220,193300,2309541680,6960,6960,6960,6960,0
20231220,193200,2309541680,6960,6960,6960,6960,6898
20231220,193100,2309541680,6960,6960,6960,6960,0
20231220,193000,2309541680,6960,6960,6960,6960,0
20231220,192900,2309541680,6960,6960,6960,6960,0
20231220,192800,2309541680,6960,6960,6960,6960,0
20231220,192700,2309541680,6960,6960,6960,6960,0
20231220,192600,2309541680,6960,6960,6960,6960,0
20231220,192500,2309541680,6960,6960,6960,6960,0
20231220,192400,2309541680,6960,6960,6960,6960,0
20231220,192300,2309541680,6960,6960,6960,6960,0
20231220,192200,2309541680,6960,6960,6960,6960,0
20231220,192100,2309541680,6960,6960,6960,6960,0
20231220,192000,2309541680,6960,6960,6960,6960,0
20231220,191900,2309541680,6960,6960,6960,6960,0
20231220,191800,2309541680,6960,6960,6960,6960,0
20231220,191700,2309541680,6960,6960,6960,6960,0
20231220,191600,2309541680,6960,6960,6960,6960,0
20231220,191500,2309541680,6960,6960,6960,6960,0
20231220,191400,2309541680,6960,6960,6960,6960,0
20231220,191300,2309541680,6960,6960,6960,6960,0
20231220,191200,2309541680,6960,6960,6960,6960,0
20231220,191100,2309541680,6960,6960,6960,6960,0
20231220,191000,2309541680,6960,6960,6960,6960,0
20231220,190900,2309541680,6960,6960,6960,6960,0
20231220,190800,2309541680,6960,6960,6960,6960,0
20231220,190700,2309541680,6960,6960,6960,6960,0
20231220,190600,2309541680,6960,6960,6960,6960,0
20231220,190500,2309541680,6960,6960,6960,6960,0
20231220,190400,2309541680,6960,6960,6960,6960,0
20231220,190300,2309541680,6960,6960,6960,6960,0
20231220,190200,2309541680,6960,6960,6960,6960,6898
20231220,190100,2309541680,6960,6960,6960,6960,0
20231220,190000,2309541680,6960,6960,6960,6960,0
20231220,185900,2309541680,6960,6960,6960,6960,0
20231220,185800,2309541680,6960,6960,6960,6960,0
20231220,185700,2309541680,6960,6960,6960,6960,0
20231220,185600,2309541680,6960,6960,6960,6960,0
20231220,185500,2309541680,6960,6960,6960,6960,0
20231220,185400,2309541680,6960,6960,6960,6960,0
20231220,185300,2309541680,6960,6960,6960,6960,0
20231220,185200,2309541680,6960,6960,6960,6960,0
20231220,185100,2309541680,6960,6960,6960,6960,0
20231220,185000,2309541680,6960,6960,6960,6960,0
20231220,184900,2309541680,6960,6960,6960,6960,0
20231220,184800,2309541680,6960,6960,6960,6960,0
20231220,184700,2309541680,6960,6960,6960,6960,0
20231220,184600,2309541680,6960,6960,6960,6960,0
20231220,184500,2309541680,6960,6960,6960,6960,0
20231220,184400,2309541680,6960,6960,6960,6960,0
20231220,184300,2309541680,6960,6960,6960,6960,0
20231220,184200,2309541680,6960,6960,6960,6960,0
20231220,184100,2309541680,6960,6960,6960,6960,0
20231220,184000,2309541680,6960,6960,6960,6960,0
20231220,183900,2309541680,6960,6960,6960,6960,0
20231220,183800,2309541680,6960,6960,6960,6960,0
20231220,183700,2309541680,6960,6960,6960,6960,0
20231220,183600,2309541680,6960,6960,6960,6960,0
20231220,183500,2309541680,6960,6960,6960,6960,0
20231220,183400,2309541680,6960,6960,6960,6960,0
20231220,183300,2309541680,6960,6960,6960,6960,0
20231220,183200,2309541680,6960,6960,6960,6960,6898
20231220,183100,2309541680,6960,6960,6960,6960,0
20231220,183000,2309541680,6960,6960,6960,6960,0
20231220,182900,2309541680,6960,6960,6960,6960,0
20231220,182800,2309541680,6960,6960,6960,6960,0
20231220,182700,2309541680,6960,6960,6960,6960,0
20231220,182600,2309541680,6960,6960,6960,6960,0
20231220,182500,2309541680,6960,6960,6960,6960,0
20231220,182400,2309541680,6960,6960,6960,6960,0
20231220,182300,2309541680,6960,6960,6960,6960,0
20231220,182200,2309541680,6960,6960,6960,6960,0
20231220,182100,2309541680,6960,6960,6960,6960,0
20231220,182000,2309541680,6960,6960,6960,6960,0
20231220,181900,2309541680,6960,6960,6960,6960,0
20231220,181800,2309541680,6960,6960,6960,6960,0
20231220,181700,2309541680,6960,6960,6960,6960,0
20231220,181600,2309541680,6960,6960,6960,6960,0
20231220,181500,2309541680,6960,6960,6960,6960,0
20231220,181400,2309541680,6960,6960,6960,6960,0
20231220,181300,2309541680,6960,6960,6960,6960,0
20231220,181200,2309541680,6960,6960,6960,6960,0
20231220,181100,2309541680,6960,6960,6960,6960,0
20231220,181000,2309541680,6960,6960,6960,6960,0
20231220,180900,2309541680,6960,6960,6960,6960,0
20231220,180800,2309541680,6960,6960,6960,6960,0
20231220,180700,2309541680,6960,6960,6960,6960,0
20231220,180600,2309541680,6960,6960,6960,6960,0
20231220,180500,2309541680,6960,6960,6960,6960,0
20231220,180400,2309541680,6960,6960,6960,6960,0
20231220,180300,2309541680,6960,6960,6960,6960,0
20231220,180200,2309541680,6960,6960,6960,6960,6898
20231220,180100,2309541680,6960,6960,6960,6960,0
20231220,180000,2309541680,6960,6960,6960,6960,0
20231220,175900,2309541680,6960,6960,6960,6960,0
20231220,175800,2309541680,6960,6960,6960,6960,0
20231220,175700,2309541680,6960,6960,6960,6960,0
20231220,175600,2309541680,6960,6960,6960,6960,0
20231220,175500,2309541680,6960,6960,6960,6960,0
20231220,175400,2309541680,6960,6960,6960,6960,0
20231220,175300,2309541680,6960,6960,6960,6960,0
20231220,175200,2309541680,6960,6960,6960,6960,0
20231220,175100,2309541680,6960,6960,6960,6960,0
20231220,175000,2309541680,6960,6960,6960,6960,0
20231220,174900,2309541680,6960,6960,6960,6960,0
20231220,174800,2309541680,6960,6960,6960,6960,0
20231220,174700,2309541680,6960,6960,6960,6960,0
20231220,174600,2309541680,6960,6960,6960,6960,0
20231220,174500,2309541680,6960,6960,6960,6960,0
20231220,174400,2309541680,6960,6960,6960,6960,0
20231220,174300,2309541680,6960,6960,6960,6960,0
20231220,174200,2309541680,6960,6960,6960,6960,0
20231220,174100,2309541680,6960,6960,6960,6960,0
20231220,174000,2309541680,6960,6960,6960,6960,0
20231220,173900,2309541680,6960,6960,6960,6960,0
20231220,173800,2309541680,6960,6960,6960,6960,0
20231220,173700,2309541680,6960,6960,6960,6960,0
20231220,173600,2309541680,6960,6960,6960,6960,0
20231220,173500,2309541680,6960,6960,6960,6960,0
20231220,173400,2309541680,6960,6960,6960,6960,0
20231220,173300,2309541680,6960,6960,6960,6960,0
20231220,173200,2309541680,6960,6960,6960,6960,6898
20231220,173100,2309541680,6960,6960,6960,6960,0
20231220,173000,2309541680,6960,6960,6960,6960,0
20231220,172900,2309541680,6960,6960,6960,6960,0
20231220,172800,2309541680,6960,6960,6960,6960,0
20231220,172700,2309541680,6960,6960,6960,6960,0
20231220,172600,2309541680,6960,6960,6960,6960,0
20231220,172500,2309541680,6960,6960,6960,6960,0
20231220,172400,2309541680,6960,6960,6960,6960,0
20231220,172300,2309541680,6960,6960,6960,6960,0
20231220,172200,2309541680,6960,6960,6960,6960,0
20231220,172100,2309541680,6960,6960,6960,6960,0
20231220,172000,2309541680,6960,6960,6960,6960,0
20231220,171900,2309541680,6960,6960,6960,6960,0
20231220,171800,2309541680,6960,6960,6960,6960,0
20231220,171700,2309541680,6960,6960,6960,6960,0
20231220,171600,2309541680,6960,6960,6960,6960,0
20231220,171500,2309541680,6960,6960,6960,6960,0
20231220,171400,2309541680,6960,6960,6960,6960,0
20231220,171300,2309541680,6960,6960,6960,6960,0
20231220,171200,2309541680,6960,6960,6960,6960,0
20231220,171100,2309541680,6960,6960,6960,6960,0
20231220,171000,2309541680,6960,6960,6960,6960,0
20231220,170900,2309541680,6960,6960,6960,6960,0
20231220,170800,2309541680,6960,6960,6960,6960,0
20231220,170700,2309541680,6960,6960,6960,6960,0
20231220,170600,2309541680,6960,6960,6960,6960,0
20231220,170500,2309541680,6960,6960,6960,6960,0
20231220,170400,2309541680,6960,6960,6960,6960,0
20231220,170300,2309541680,6960,6960,6960,6960,0
20231220,170200,2309541680,6960,6960,6960,6960,6898
20231220,170100,2309541680,6960,6960,6960,6960,0
20231220,170000,2309541680,6960,6960,6960,6960,0
20231220,165900,2309541680,6960,6960,6960,6960,0
20231220,165800,2309541680,6960,6960,6960,6960,0
20231220,165700,2309541680,6960,6960,6960,6960,0
20231220,165600,2309541680,6960,6960,6960,6960,0
20231220,165500,2309541680,6960,6960,6960,6960,0
20231220,165400,2309541680,6960,6960,6960,6960,0
20231220,165300,2309541680,6960,6960,6960,6960,0
20231220,165200,2309541680,6960,6960,6960,6960,0
20231220,165100,2309541680,6960,6960,6960,6960,0
20231220,165000,2309541680,6960,6960,6960,6960,0
20231220,164900,2309541680,6960,6960,6960,6960,0
20231220,164800,2309541680,6960,6960,6960,6960,0
20231220,164700,2309541680,6960,6960,6960,6960,0
20231220,164600,2309541680,6960,6960,6960,6960,0
20231220,164500,2309541680,6960,6960,6960,6960,0
20231220,164400,2309541680,6960,6960,6960,6960,0
20231220,164300,2309541680,6960,6960,6960,6960,0
20231220,164200,2309541680,6960,6960,6960,6960,0
20231220,164100,2309541680,6960,6960,6960,6960,0
20231220,164000,2309541680,6960,6960,6960,6960,0
20231220,163900,2309541680,6960,6960,6960,6960,0
20231220,163800,2309541680,6960,6960,6960,6960,0
20231220,163700,2309541680,6960,6960,6960,6960,0
20231220,163600,2309541680,6960,6960,6960,6960,0
20231220,163500,2309541680,6960,6960,6960,6960,0
20231220,163400,2309541680,6960,6960,6960,6960,0
20231220,163300,2309541680,6960,6960,6960,6960,0
20231220,163200,2309541680,6960,6960,6960,6960,6898
20231220,163100,2309541680,6960,6960,6960,6960,0
20231220,163000,2309541680,6960,6960,6960,6960,0
20231220,162900,2309541680,6960,6960,6960,6960,0
20231220,162800,2309541680,6960,6960,6960,6960,0
20231220,162700,2309541680,6960,6960,6960,6960,0
20231220,162600,2309541680,6960,6960,6960,6960,0
20231220,162500,2309541680,6960,6960,6960,6960,0
20231220,162400,2309541680,6960,6960,6960,6960,0
20231220,162300,2309541680,6960,6960,6960,6960,0
20231220,162200,2309541680,6960,6960,6960,6960,0
20231220,162100,2309541680,6960,6960,6960,6960,0
20231220,162000,2309541680,6960,6960,6960,6960,0
20231220,161900,2309541680,6960,6960,6960,6960,0
20231220,161800,2309541680,6960,6960,6960,6960,0
20231220,161700,2309541680,6960,6960,6960,6960,0
20231220,161600,2309541680,6960,6960,6960,6960,0
20231220,161500,2309541680,6960,6960,6960,6960,0
20231220,161400,2309541680,6960,6960,6960,6960,0
20231220,161300,2309541680,6960,6960,6960,6960,0
20231220,161200,2309541680,6960,6960,6960,6960,0
20231220,161100,2309541680,6960,6960,6960,6960,0
20231220,161000,2309541680,6960,6960,6960,6960,0
20231220,160900,2309541680,6960,6960,6960,6960,0
20231220,160800,2309541680,6960,6960,6960,6960,0
20231220,160700,2309541680,6960,6960,6960,6960,0
20231220,160600,2309541680,6960,6960,6960,6960,0
20231220,160500,2309541680,6960,6960,6960,6960,0
20231220,160400,2309541680,6960,6960,6960,6960,0
20231220,160300,2309541680,6960,6960,6960,6960,0
20231220,160200,2309541680,6960,6960,6960,6960,6898
20231220,160100,2309541680,6960,6960,6960,6960,0
20231220,160000,2309541680,6960,6960,6960,6960,0
20231220,155900,2309541680,6960,6960,6960,6960,0
20231220,155800,2309541680,6960,6960,6960,6960,0
20231220,155700,2309541680,6960,6960,6960,6960,0
20231220,155600,2309541680,6960,6960,6960,6960,0
20231220,155500,2309541680,6960,6960,6960,6960,0
20231220,155400,2309541680,6960,6960,6960,6960,0
20231220,155300,2309541680,6960,6960,6960,6960,0
20231220,155200,2309541680,6960,6960,6960,6960,0
20231220,155100,2309541680,6960,6960,6960,6960,0
20231220,155000,2309541680,6960,6960,6960,6960,0
20231220,154900,2309541680,6960,6960,6960,6960,0
20231220,154800,2309541680,6960,6960,6960,6960,0
20231220,154700,2309541680,6960,6960,6960,6960,0
20231220,154600,2309541680,6960,6960,6960,6960,0
20231220,154500,2309541680,6960,6960,6960,6960,0
20231220,154400,2309541680,6960,6960,6960,6960,0
20231220,154300,2309541680,6960,6960,6960,6960,0
20231220,154200,2309541680,6960,6960,6960,6960,0
20231220,154100,2309541680,6960,6960,6960,6960,0
20231220,154000,2309541680,6960,6960,6960,6960,0
20231220,153900,2309541680,6960,6960,6960,6960,0
20231220,153800,2309541680,6960,6960,6960,6960,0
20231220,153700,2309541680,6960,6960,6960,6960,0
20231220,153600,2309541680,6960,6960,6960,6960,0
20231220,153500,2309541680,6960,6960,6960,6960,0
20231220,153400,2309541680,6960,6960,6960,6960,0
20231220,153300,2309541680,6960,6960,6960,6960,0
20231220,153200,2309541680,6960,6960,6960,6960,6898
20231220,153100,2309541680,6960,6960,6960,6960,0
20231220,153000,2309541680,6960,6960,6960,6960,6898
20231220,152900,2261531600,6960,6960,6960,6960,0
20231220,152800,2261531600,6960,6960,6960,6960,0
20231220,152700,2261531600,6960,6960,6960,6960,0
20231220,152600,2261531600,6960,6960,6960,6960,0
20231220,152500,2261531600,6960,6960,6960,6960,0
20231220,152400,2261531600,6960,6960,6960,6960,0
20231220,152300,2261531600,6960,6960,6960,6960,0
20231220,152200,2261531600,6960,6960,6960,6960,0
20231220,152100,2261531600,6960,6960,6960,6960,0
20231220,152000,2261531600,6960,6960,6960,6960,0
20231220,151900,2261531600,6960,6970,6980,6960,9508
20231220,151800,2195330620,6970,6970,6970,6970,576
20231220,151700,2191315900,6960,6970,6970,6960,215
20231220,151600,2189818110,6970,6980,6980,6970,1535
20231220,151500,2179118070,6980,6970,6980,6970,583
20231220,151400,2175054530,6980,6980,6980,6970,57
20231220,151300,2174657170,6970,6980,6980,6970,145
20231220,151200,2173645170,6980,6980,6980,6970,174
20231220,151100,2172431200,6980,6980,6980,6980,315
20231220,151000,2170232500,6970,6970,6970,6970,694
20231220,150900,2165395320,6970,6970,6980,6970,471
20231220,150800,2162110870,6970,6980,6980,6970,142
20231220,150700,2161121110,6980,6970,6980,6970,81
20231220,150600,2160556530,6980,6970,6980,6960,1515
20231220,150500,2150000280,6970,6970,6970,6970,155
20231220,150400,2148919930,6970,6970,6970,6960,488
20231220,150300,2145518920,6960,6970,6970,6960,228
20231220,150200,2143929960,6970,6970,6970,6970,522
20231220,150100,2140291620,6970,6970,6970,6960,343
20231220,150000,2137903430,6970,6960,6970,6960,302
20231220,145900,2135801490,6970,6970,6980,6970,914
20231220,145800,2129430900,6970,6980,6980,6970,2338
20231220,145700,2113134850,6970,6970,6980,6970,666
20231220,145600,2108492820,6970,6970,6980,6970,551
20231220,145500,2104652340,6980,6980,6980,6980,100
20231220,145400,2103954340,6980,6970,6980,6970,202
20231220,145300,2102546380,6980,6980,6980,6980,1
20231220,145200,2102539400,6980,6970,6980,6970,69
20231220,145100,2102058460,6980,6980,6980,6980,0
20231220,145000,2102058460,6980,6980,6980,6980,42
20231220,144900,2101765300,6980,6980,6980,6980,622
20231220,144800,2097423740,6980,6980,6980,6980,163
20231220,144700,2096286000,6980,6970,6980,6970,923
20231220,144600,2089851670,6970,6960,6970,6960,1146
20231220,144500,2081874500,6970,6970,6970,6970,200
20231220,144400,2080480500,6980,6960,6980,6960,52
20231220,144300,2080118540,6960,6960,6980,6960,3696
20231220,144200,2054392340,6960,6980,6980,6960,1080
20231220,144100,2046864840,6970,6980,6980,6970,504
20231220,144000,2043347800,6980,6980,6980,6980,1398
20231220,143900,2033589760,6980,6980,6980,6980,1
20231220,143800,2033582780,6980,6960,6980,6960,976
20231220,143700,2026782080,6970,6970,6970,6960,626
20231220,143600,2022421510,6970,6970,6970,6970,211
20231220,143500,2020950840,6970,6970,6970,6970,522
20231220,143400,2017312500,6980,6970,6980,6970,532
20231220,143300,2013599440,6970,6970,6970,6970,1204
20231220,143200,2005207560,6980,6980,6980,6980,30
20231220,143100,2004998160,6980,6980,6980,6980,0
20231220,143000,2004998160,6980,6980,6980,6970,502
20231220,142900,2001499200,6970,6970,6970,6960,246
20231220,142800,1999784680,6970,6970,6970,6970,1
20231220,142700,1999777710,6960,6970,6970,6960,172
20231220,142600,1998578970,6970,6970,6970,6960,29
20231220,142500,1998376900,6960,6970,6970,6960,1311
20231220,142400,1989249460,6970,6980,6980,6970,1337
20231220,142300,1979917230,6980,6960,6980,6960,124
20231220,142200,1979054170,6970,6980,6980,6970,327
20231220,142100,1976774960,6970,6980,6980,6970,3
20231220,142000,1976754030,6970,6970,6970,6970,4950
20231220,141900,1942252530,6980,6980,6980,6980,242
20231220,141800,1940563370,6980,6980,6980,6980,423
20231220,141700,1937610830,6980,6980,6980,6980,100
20231220,141600,1936912830,6980,6980,6980,6980,520
20231220,141500,1933283230,6980,6980,6980,6980,616
20231220,141400,1928983550,6980,6980,6980,6980,601
20231220,141300,1924788570,6980,6980,6990,6980,26
20231220,141200,1924607080,6970,6980,6980,6970,149
20231220,141100,1923567440,6970,6980,6980,6970,506
20231220,141000,1920040560,6980,6980,6990,6980,71
20231220,140900,1919544970,6980,6980,6980,6980,283
20231220,140800,1917569630,6990,6980,6990,6970,104
20231220,140700,1916844240,6980,6990,6990,6980,10
20231220,140600,1916774390,6990,6980,6990,6970,1556
20231220,140500,1905913510,6980,6970,6980,6970,331
20231220,140400,1903606130,6980,6980,6980,6980,85
20231220,140300,1903012830,6980,6970,6980,6970,184
20231220,140200,1901729350,6980,6970,6980,6970,80
20231220,140100,1901171650,6970,6980,6980,6970,433
20231220,140000,1898153140,6970,6980,6980,6970,163
20231220,135900,1897016400,6980,6980,6980,6980,160
20231220,135800,1895899600,6980,6980,6980,6970,232
20231220,135700,1894281240,6970,6970,6980,6970,117
20231220,135600,1893465720,6980,6980,6980,6970,36
20231220,135500,1893214490,6980,6980,6980,6980,177
20231220,135400,1891979030,6980,6980,6980,6980,105
20231220,135300,1891246130,6980,6980,6980,6980,1
20231220,135200,1891239150,6980,6980,6980,6980,39
20231220,135100,1890966930,6980,6980,6980,6980,49
20231220,135000,1890624910,6980,6980,6980,6970,103
20231220,134900,1889906970,6970,6980,6980,6970,473
20231220,134800,1886608240,6980,6980,6980,6980,103
20231220,134700,1885889300,6980,6980,6980,6970,114
20231220,134600,1885093590,6980,6970,6980,6970,86
20231220,134500,1884493460,6980,6980,6980,6980,40
20231220,134400,1884214260,6980,6980,6980,6970,562
20231220,134300,1880297000,6980,6980,6980,6970,273
20231220,134200,1878392660,6990,6990,6990,6990,0
20231220,134100,1878392660,6990,6990,6990,6980,122
20231220,134000,1877541080,6990,6980,6990,6980,704
20231220,133900,1872622140,6980,6980,6990,6980,87
20231220,133800,1872014870,6990,6990,6990,6980,58
20231220,133700,1871609700,6990,6990,6990,6990,10
20231220,133600,1871539800,6990,6990,6990,6970,90
20231220,133500,1870912460,6990,6980,6990,6980,107
20231220,133400,1870165590,6980,6980,6980,6970,841
20231220,133300,1864303650,6980,6970,6990,6970,1534
20231220,133200,1853605550,6970,6970,6980,6970,259
20231220,133100,1851800310,6970,6970,6980,6970,485
20231220,133000,1848419850,6970,6970,6970,6960,120
20231220,132900,1847583650,6970,6970,6970,6970,112
20231220,132800,1846803010,6980,6980,6980,6980,20
20231220,132700,1846663410,6980,6970,6980,6970,71
20231220,132600,1846167890,6970,6970,6970,6970,1330
20231220,132500,1836897790,6970,6970,6970,6970,61
20231220,132400,1836472620,6970,6970,6970,6970,288
20231220,132300,1834465260,6980,6980,6980,6980,7
20231220,132200,1834416400,6980,6980,6980,6970,1274
20231220,132100,1825536400,6980,6980,6980,6980,5
20231220,132000,1825501500,6980,6970,6990,6970,100
20231220,131900,1824804430,7000,6990,7000,6970,650
20231220,131800,1820271640,7000,6970,7000,6970,1657
20231220,131700,1808689240,6980,6970,6980,6970,1003
20231220,131600,1801693320,6970,6970,6970,6960,3818
20231220,131500,1775119860,6970,6970,6970,6960,1819
20231220,131400,1762458430,6970,6970,6970,6970,156
20231220,131300,1761371110,6970,6970,6970,6960,326
20231220,131200,1759099890,6960,6970,6970,6960,500
20231220,131100,1755618890,6970,6970,6970,6970,121
20231220,131000,1754775520,6970,6980,6980,6970,1846
20231220,130900,1741908890,6980,6970,6980,6970,291
20231220,130800,1739879520,6980,6980,6980,6980,33
20231220,130700,1739649180,6990,6990,6990,6970,3513
20231220,130600,1715146700,6990,6990,6990,6990,155
20231220,130500,1714063250,6990,6980,6990,6980,776
20231220,130400,1708645570,6980,6980,6980,6980,10
20231220,130300,1708575770,6980,6980,6980,6980,350
20231220,130200,1706132770,6980,6970,6980,6970,752
20231220,130100,1700890570,6980,6980,6980,6980,124
20231220,130000,1700025050,6980,6980,6980,6980,100
20231220,125900,1699327050,6980,6980,6980,6980,2
20231220,125800,1699313090,6970,6970,6970,6970,1435
20231220,125700,1689311140,6970,6970,6970,6970,327
20231220,125600,1687031950,6980,6980,6990,6970,2713
20231220,125500,1668121000,6980,6980,6980,6980,142
20231220,125400,1667129840,6980,6980,6980,6980,4
20231220,125300,1667101920,6980,6980,6980,6980,468
20231220,125200,1663835280,6980,6970,6980,6970,111
20231220,125100,1663061500,6980,6980,6980,6980,820
20231220,125000,1657337900,6980,6970,6980,6970,1025
20231220,124900,1650193400,6970,6980,6980,6970,1092
20231220,124800,1642581860,6980,6960,6980,6960,35
20231220,124700,1642337880,6970,6970,6970,6960,1293
20231220,124600,1633334570,6970,6970,6970,6970,1208
20231220,124500,1624914810,6970,6970,6970,6970,0
20231220,124400,1624914810,6970,6970,6970,6970,13
20231220,124300,1624824200,6970,6970,6970,6970,253
20231220,124200,1623060790,6970,6970,6970,6960,226
20231220,124100,1621485580,6970,6980,6980,6970,4839
20231220,124000,1587757620,6980,6970,6980,6970,420
20231220,123900,1584830020,6970,6980,6980,6970,8184
20231220,123800,1527786080,6980,6980,6980,6970,181
20231220,123700,1526523010,6980,6980,6980,6970,369
20231220,123600,1523950220,6980,6990,6990,6980,3474
20231220,123500,1499701500,6980,6980,6980,6980,0
20231220,123400,1499701500,6980,6990,6990,6980,37
20231220,123300,1499443190,6990,6990,6990,6990,127
20231220,123200,1498555460,6990,6990,6990,6990,928
20231220,123100,1492068740,6990,6990,6990,6980,16
20231220,123000,1491957000,6990,6990,6990,6990,16
20231220,122900,1491845160,6980,6980,6980,6980,87
20231220,122800,1491237900,6980,6980,6980,6980,345
20231220,122700,1488829800,6980,6990,6990,6980,1521
20231220,122600,1478213210,6980,6980,6990,6980,256
20231220,122500,1476426310,6980,6980,6980,6980,2654
20231220,122400,1457901390,6980,6980,6980,6980,201
20231220,122300,1456498410,6970,6970,6980,6970,298
20231220,122200,1454419300,6980,6980,6980,6980,374
20231220,122100,1451808780,6980,6980,6980,6980,210
20231220,122000,1450342980,6980,6980,6980,6970,11367
20231220,121900,1371012660,6990,7000,7000,6990,172
20231220,121800,1369810370,6990,6990,6990,6990,27
20231220,121700,1369621640,7000,6990,7000,6990,13
20231220,121600,1369530650,6980,6990,6990,6980,255
20231220,121500,1367748270,6990,6990,6990,6990,643
20231220,121400,1363253700,6990,6990,6990,6990,2112
20231220,121300,1348490820,6990,6990,6990,6990,623
20231220,121200,1344136050,6990,6990,6990,6990,54
20231220,121100,1343758590,6990,6990,6990,6990,87
20231220,121000,1343150460,6990,6990,6990,6990,100
20231220,120900,1342451460,6990,6990,6990,6990,2683
20231220,120800,1323697290,6980,6980,6980,6980,500
20231220,120700,1320207290,6980,6980,6980,6980,318
20231220,120600,1317987650,6990,7010,7010,6990,8901
20231220,120500,1255724190,7010,7010,7010,7010,1286
20231220,120400,1246709330,7020,7020,7020,7020,0
20231220,120300,1246709330,7020,7020,7020,7020,2
20231220,120200,1246695290,7010,7020,7020,7010,157
20231220,120100,1245594220,7010,7010,7020,7010,1044
20231220,120000,1238269760,7010,7010,7010,7010,120
20231220,115900,1237428560,7010,7010,7010,7010,275
20231220,115800,1235500810,6990,6990,6990,6990,0
20231220,115700,1235500810,6990,6990,6990,6990,21
20231220,115600,1235354020,6990,7000,7000,6990,1557
20231220,115500,1224462080,7000,7010,7010,7000,179
20231220,115400,1223209070,7010,7000,7010,7000,58
20231220,115300,1222803060,7010,7000,7010,7000,483
20231220,115200,1219422030,7010,7000,7010,7000,937
20231220,115100,1212862880,7000,7000,7000,7000,720
20231220,115000,1207822880,7000,7000,7000,7000,112
20231220,114900,1207038880,7000,7000,7000,7000,209
20231220,114800,1205575880,7000,7000,7000,7000,296
20231220,114700,1203503880,7000,7000,7000,7000,2395
20231220,114600,1186738880,7000,7000,7000,7000,519
20231220,114500,1183105880,7000,7000,7000,7000,839
20231220,114400,1177232880,7010,7000,7010,7000,27
20231220,114300,1177043710,7010,7010,7010,7010,0
20231220,114200,1177043710,7010,7010,7010,7010,0
20231220,114100,1177043710,7010,7010,7010,7010,78
20231220,114000,1176496930,7000,7000,7000,7000,50
20231220,113900,1176146930,6990,6990,6990,6990,2
20231220,113800,1176132950,6990,7000,7000,6990,308
20231220,113700,1173979950,7000,7000,7000,7000,2
20231220,113600,1173965950,7000,7010,7010,7000,91
20231220,113500,1173328920,7010,7010,7010,7010,4
20231220,113400,1173300880,7000,7000,7000,7000,22
20231220,113300,1173146880,7000,7000,7000,7000,16
20231220,113200,1173034880,6990,7000,7000,6990,32
20231220,113100,1172810890,7000,7010,7010,7000,139
20231220,113000,1171837840,7010,7010,7010,7010,1
20231220,112900,1171830830,7000,7000,7000,7000,611
20231220,112800,1167553830,7010,7010,7010,7010,23
20231220,112700,1167392600,7000,7010,7010,7000,1529
20231220,112600,1156687490,7000,7010,7010,7000,7
20231220,112500,1156638430,7010,7020,7020,7010,352
20231220,112400,1154170900,7020,7010,7020,7010,135
20231220,112300,1153224540,7010,7020,7020,7010,92
20231220,112200,1152579250,7010,7010,7020,7010,606
20231220,112100,1148331090,7010,7020,7020,7010,44
20231220,112000,1148022310,7010,7010,7010,7010,0
20231220,111900,1148022310,7010,7010,7010,7010,25
20231220,111800,1147847060,7010,7020,7020,7010,30
20231220,111700,1147636660,7020,7000,7020,7000,740
20231220,111600,1142449210,7000,7010,7020,7000,445
20231220,111500,1139329680,7020,7020,7020,7020,260
20231220,111400,1137504480,7020,7010,7020,7010,101
20231220,111300,1136796460,7020,7020,7020,7020,1
20231220,111200,1136789440,7020,7020,7020,7020,1
20231220,111100,1136782420,7010,7020,7020,7010,102
20231220,111000,1136066390,7010,7010,7010,7010,0
20231220,110900,1136066390,7010,7020,7020,7010,31
20231220,110800,1135848970,7020,7010,7020,7010,100
20231220,110700,1135147410,7010,7000,7010,7000,692
20231220,110600,1130297890,7000,7000,7000,7000,400
20231220,110500,1127497890,7000,7000,7010,7000,31
20231220,110400,1127280880,7000,6990,7000,6990,757
20231220,110300,1121983710,6990,7000,7010,6990,2843
20231220,110200,1102106310,7000,6990,7000,6990,320
20231220,110100,1099866630,6990,6990,7000,6990,812
20231220,110000,1094190740,6990,6990,7000,6990,175
20231220,105900,1092967360,6990,7000,7000,6990,464
20231220,105800,1089720050,7000,7000,7000,7000,57
20231220,105700,1089321050,7000,7000,7000,7000,321
20231220,105600,1087074050,7000,6990,7000,6990,407
20231220,105500,1084225690,6990,7000,7000,6990,508
20231220,105400,1080674420,7000,7000,7000,7000,323
20231220,105300,1078413420,7000,6990,7000,6990,294
20231220,105200,1076355730,7000,7000,7000,7000,37
20231220,105100,1076096730,7000,7000,7000,7000,305
20231220,105000,1073961730,7000,7000,7000,7000,31
20231220,104900,1073744730,7000,7000,7000,6990,663
20231220,104800,1069104080,7000,6990,7000,6990,364
20231220,104700,1066557480,6990,6990,7000,6990,2895
20231220,104600,1046321420,6990,7000,7000,6990,320
20231220,104500,1044084520,6990,7000,7000,6990,161
20231220,104400,1042957830,7000,6990,7000,6990,141
20231220,104300,1041971210,6990,7000,7000,6990,89
20231220,104200,1041348990,6990,6990,6990,6990,125
20231220,104100,1040475240,7000,6990,7000,6990,1725
20231220,104000,1028417420,6990,7000,7020,6990,875
20231220,103900,1022292410,7000,7020,7020,7000,1050
20231220,103800,1014922710,7000,7000,7000,7000,63
20231220,103700,1014481710,7000,7000,7010,7000,70
20231220,103600,1013991660,7000,6980,7000,6980,1917
20231220,103500,1000578480,6990,6990,6990,6980,2861
20231220,103400,980608470,6990,6990,6990,6990,6291
20231220,103300,936634380,7000,6990,7000,6990,595
20231220,103200,932475270,7000,7000,7000,6990,4578
20231220,103100,900448860,7000,7020,7020,6990,1013
20231220,103000,893358720,7000,7020,7020,7000,8148
20231220,102900,836320020,7000,7020,7020,7000,1548
20231220,102800,825469100,7010,7020,7020,7010,2188
20231220,102700,810131200,7010,7000,7020,7000,1565
20231220,102600,799160860,7010,7010,7010,7000,1131
20231220,102500,791243590,7000,7000,7010,7000,525
20231220,102400,787568260,7000,7000,7010,7000,424
20231220,102300,784596960,7000,7000,7020,7000,1060
20231220,102200,777168160,7000,7000,7010,7000,803
20231220,102100,771544130,7010,7010,7010,7000,612
20231220,102000,767259380,7010,7020,7020,7010,163
20231220,101900,766115840,7010,7010,7010,7010,0
20231220,101800,766115840,7010,7010,7010,7010,1108
20231220,101700,758348760,7010,7010,7010,7010,1002
20231220,101600,751324740,7010,7010,7010,7010,608
20231220,101500,747062660,7020,7020,7020,7020,0
20231220,101400,747062660,7020,7010,7020,7010,224
20231220,101300,745492410,7020,7010,7020,7010,3391
20231220,101200,721721370,7010,7030,7030,7010,496
20231220,101100,718239960,7020,7020,7030,7020,102
20231220,101000,717523650,7030,7030,7030,7020,2847
20231220,100900,697537690,7020,7030,7030,7020,828
20231220,100800,691718970,7030,7040,7040,7030,360
20231220,100700,689187670,7040,7040,7040,7040,13
20231220,100600,689096150,7040,7040,7040,7040,3
20231220,100500,689075030,7040,7040,7040,7040,715
20231220,100400,684041430,7040,7040,7040,7030,168
20231220,100300,682860320,7040,7030,7040,7030,54
20231220,100200,682480690,7040,7040,7040,7040,0
20231220,100100,682480690,7040,7040,7040,7040,12
20231220,100000,682396210,7040,7040,7040,7030,253
20231220,095900,680616680,7040,7040,7040,7030,1121
20231220,095800,672725590,7040,7040,7040,7030,535
20231220,095700,668961070,7040,7040,7040,7030,358
20231220,095600,666441690,7040,7050,7050,7040,701
20231220,095500,661499650,7030,7050,7050,7030,935
20231220,095400,654918370,7040,7040,7040,7040,20
20231220,095300,654777570,7040,7040,7040,7040,182
20231220,095200,653496290,7040,7040,7040,7040,501
20231220,095100,649969250,7030,7030,7030,7030,16
20231220,095000,649856770,7040,7030,7040,7030,27
20231220,094900,649666900,7030,7040,7050,7030,116
20231220,094800,648850880,7040,7030,7050,7030,66
20231220,094700,648386700,7050,7020,7050,7020,175
20231220,094600,647157530,7020,7010,7020,7010,328
20231220,094500,644858000,7010,7010,7020,7010,298
20231220,094400,642769000,7010,7020,7020,7010,3034
20231220,094300,621499970,7020,7050,7050,7010,311
20231220,094200,619318790,7060,7020,7060,7020,30
20231220,094100,619108030,7050,7030,7050,7010,3410
20231220,094000,595151150,7030,7060,7060,7030,1884
20231220,093900,581904310,7060,7060,7060,7060,65
20231220,093800,581445410,7060,7060,7060,7060,1026
20231220,093700,574201850,7060,7050,7060,7020,761
20231220,093600,568847500,7050,7050,7050,7050,256
20231220,093500,567042700,7020,7020,7020,7020,0
20231220,093400,567042700,7020,7010,7030,7010,954
20231220,093300,560341600,7010,7010,7020,7000,1233
20231220,093200,551701260,7000,7000,7000,6990,1725
20231220,093100,539629070,6980,6980,7020,6980,814
20231220,093000,533945840,7020,7010,7020,6980,7776
20231220,092900,479610150,7010,7010,7010,7000,459
20231220,092800,476394570,7000,7000,7010,7000,1002
20231220,092700,469380440,7000,7000,7010,7000,579
20231220,092600,465325610,7010,7000,7010,6990,1676
20231220,092500,453597480,7000,7010,7020,7000,676
20231220,092400,448859740,6990,7040,7040,6980,5329
20231220,092300,411623490,6990,7030,7040,6990,11338
20231220,092200,332121150,7030,7050,7050,7030,820
20231220,092100,326353500,7050,7060,7060,7050,871
20231220,092000,320211950,7060,7060,7060,7060,119
20231220,091900,319371810,7060,7050,7070,7050,215
20231220,091800,317853060,7080,7080,7080,7080,3
20231220,091700,317831820,7050,7080,7080,7050,739
20231220,091600,312615950,7090,7080,7090,7080,16
20231220,091500,312502660,7090,7080,7090,7070,2039
20231220,091400,298067390,7080,7080,7080,7070,2417
20231220,091300,280964160,7080,7080,7080,7070,50
20231220,091200,280610460,7080,7100,7100,7070,409
20231220,091100,277710590,7090,7070,7090,7070,2889
20231220,091000,257266080,7070,7080,7080,7060,2061
20231220,090900,242713260,7080,7030,7080,7030,2189
20231220,090800,227232370,7030,7030,7030,7030,1001
20231220,090700,220195340,7030,7040,7060,7030,776
20231220,090600,214729820,7040,7040,7040,7040,828
20231220,090500,208900700,7050,7050,7050,7050,20
20231220,090400,208759700,7040,7050,7050,7030,223
20231220,090300,207190550,7030,7020,7080,7020,22215
20231220,090200,50778650,7020,7050,7050,7020,2146
20231220,090100,35660870,7050,7070,7070,7050,1744
20231220,090000,23345030,7090,7100,7100,7090,3290