stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203200,3696457280,6830,6830,6830,6830,5538
20231221,203100,3696457280,6830,6830,6830,6830,0
20231221,203000,3696457280,6830,6830,6830,6830,0
20231221,202900,3696457280,6830,6830,6830,6830,0
20231221,202800,3696457280,6830,6830,6830,6830,0
20231221,202700,3696457280,6830,6830,6830,6830,0
20231221,202600,3696457280,6830,6830,6830,6830,0
20231221,202500,3696457280,6830,6830,6830,6830,0
20231221,202400,3696457280,6830,6830,6830,6830,0
20231221,202300,3696457280,6830,6830,6830,6830,0
20231221,202200,3696457280,6830,6830,6830,6830,0
20231221,202100,3696457280,6830,6830,6830,6830,0
20231221,202000,3696457280,6830,6830,6830,6830,0
20231221,201900,3696457280,6830,6830,6830,6830,0
20231221,201800,3696457280,6830,6830,6830,6830,0
20231221,201700,3696457280,6830,6830,6830,6830,0
20231221,201600,3696457280,6830,6830,6830,6830,0
20231221,201500,3696457280,6830,6830,6830,6830,0
20231221,201400,3696457280,6830,6830,6830,6830,0
20231221,201300,3696457280,6830,6830,6830,6830,0
20231221,201200,3696457280,6830,6830,6830,6830,0
20231221,201100,3696457280,6830,6830,6830,6830,0
20231221,201000,3696457280,6830,6830,6830,6830,0
20231221,200900,3696457280,6830,6830,6830,6830,0
20231221,200800,3696457280,6830,6830,6830,6830,0
20231221,200700,3696457280,6830,6830,6830,6830,0
20231221,200600,3696457280,6830,6830,6830,6830,0
20231221,200500,3696457280,6830,6830,6830,6830,0
20231221,200400,3696457280,6830,6830,6830,6830,0
20231221,200300,3696457280,6830,6830,6830,6830,0
20231221,200200,3696457280,6830,6830,6830,6830,5538
20231221,200100,3696457280,6830,6830,6830,6830,0
20231221,200000,3696457280,6830,6830,6830,6830,0
20231221,195900,3696457280,6830,6830,6830,6830,0
20231221,195800,3696457280,6830,6830,6830,6830,0
20231221,195700,3696457280,6830,6830,6830,6830,0
20231221,195600,3696457280,6830,6830,6830,6830,0
20231221,195500,3696457280,6830,6830,6830,6830,0
20231221,195400,3696457280,6830,6830,6830,6830,0
20231221,195300,3696457280,6830,6830,6830,6830,0
20231221,195200,3696457280,6830,6830,6830,6830,0
20231221,195100,3696457280,6830,6830,6830,6830,0
20231221,195000,3696457280,6830,6830,6830,6830,0
20231221,194900,3696457280,6830,6830,6830,6830,0
20231221,194800,3696457280,6830,6830,6830,6830,0
20231221,194700,3696457280,6830,6830,6830,6830,0
20231221,194600,3696457280,6830,6830,6830,6830,0
20231221,194500,3696457280,6830,6830,6830,6830,0
20231221,194400,3696457280,6830,6830,6830,6830,0
20231221,194300,3696457280,6830,6830,6830,6830,0
20231221,194200,3696457280,6830,6830,6830,6830,0
20231221,194100,3696457280,6830,6830,6830,6830,0
20231221,194000,3696457280,6830,6830,6830,6830,0
20231221,193900,3696457280,6830,6830,6830,6830,0
20231221,193800,3696457280,6830,6830,6830,6830,0
20231221,193700,3696457280,6830,6830,6830,6830,0
20231221,193600,3696457280,6830,6830,6830,6830,0
20231221,193500,3696457280,6830,6830,6830,6830,0
20231221,193400,3696457280,6830,6830,6830,6830,0
20231221,193300,3696457280,6830,6830,6830,6830,0
20231221,193200,3696457280,6830,6830,6830,6830,5538
20231221,193100,3696457280,6830,6830,6830,6830,0
20231221,193000,3696457280,6830,6830,6830,6830,0
20231221,192900,3696457280,6830,6830,6830,6830,0
20231221,192800,3696457280,6830,6830,6830,6830,0
20231221,192700,3696457280,6830,6830,6830,6830,0
20231221,192600,3696457280,6830,6830,6830,6830,0
20231221,192500,3696457280,6830,6830,6830,6830,0
20231221,192400,3696457280,6830,6830,6830,6830,0
20231221,192300,3696457280,6830,6830,6830,6830,0
20231221,192200,3696457280,6830,6830,6830,6830,0
20231221,192100,3696457280,6830,6830,6830,6830,0
20231221,192000,3696457280,6830,6830,6830,6830,0
20231221,191900,3696457280,6830,6830,6830,6830,0
20231221,191800,3696457280,6830,6830,6830,6830,0
20231221,191700,3696457280,6830,6830,6830,6830,0
20231221,191600,3696457280,6830,6830,6830,6830,0
20231221,191500,3696457280,6830,6830,6830,6830,0
20231221,191400,3696457280,6830,6830,6830,6830,0
20231221,191300,3696457280,6830,6830,6830,6830,0
20231221,191200,3696457280,6830,6830,6830,6830,0
20231221,191100,3696457280,6830,6830,6830,6830,0
20231221,191000,3696457280,6830,6830,6830,6830,0
20231221,190900,3696457280,6830,6830,6830,6830,0
20231221,190800,3696457280,6830,6830,6830,6830,0
20231221,190700,3696457280,6830,6830,6830,6830,0
20231221,190600,3696457280,6830,6830,6830,6830,0
20231221,190500,3696457280,6830,6830,6830,6830,0
20231221,190400,3696457280,6830,6830,6830,6830,0
20231221,190300,3696457280,6830,6830,6830,6830,0
20231221,190200,3696457280,6830,6830,6830,6830,5538
20231221,190100,3696457280,6830,6830,6830,6830,0
20231221,190000,3696457280,6830,6830,6830,6830,0
20231221,185900,3696457280,6830,6830,6830,6830,0
20231221,185800,3696457280,6830,6830,6830,6830,0
20231221,185700,3696457280,6830,6830,6830,6830,0
20231221,185600,3696457280,6830,6830,6830,6830,0
20231221,185500,3696457280,6830,6830,6830,6830,0
20231221,185400,3696457280,6830,6830,6830,6830,0
20231221,185300,3696457280,6830,6830,6830,6830,0
20231221,185200,3696457280,6830,6830,6830,6830,0
20231221,185100,3696457280,6830,6830,6830,6830,0
20231221,185000,3696457280,6830,6830,6830,6830,0
20231221,184900,3696457280,6830,6830,6830,6830,0
20231221,184800,3696457280,6830,6830,6830,6830,0
20231221,184700,3696457280,6830,6830,6830,6830,0
20231221,184600,3696457280,6830,6830,6830,6830,0
20231221,184500,3696457280,6830,6830,6830,6830,0
20231221,184400,3696457280,6830,6830,6830,6830,0
20231221,184300,3696457280,6830,6830,6830,6830,0
20231221,184200,3696457280,6830,6830,6830,6830,0
20231221,184100,3696457280,6830,6830,6830,6830,0
20231221,184000,3696457280,6830,6830,6830,6830,0
20231221,183900,3696457280,6830,6830,6830,6830,0
20231221,183800,3696457280,6830,6830,6830,6830,0
20231221,183700,3696457280,6830,6830,6830,6830,0
20231221,183600,3696457280,6830,6830,6830,6830,0
20231221,183500,3696457280,6830,6830,6830,6830,0
20231221,183400,3696457280,6830,6830,6830,6830,0
20231221,183300,3696457280,6830,6830,6830,6830,0
20231221,183200,3696457280,6830,6830,6830,6830,5538
20231221,183100,3696457280,6830,6830,6830,6830,0
20231221,183000,3696457280,6830,6830,6830,6830,0
20231221,182900,3696457280,6830,6830,6830,6830,0
20231221,182800,3696457280,6830,6830,6830,6830,0
20231221,182700,3696457280,6830,6830,6830,6830,0
20231221,182600,3696457280,6830,6830,6830,6830,0
20231221,182500,3696457280,6830,6830,6830,6830,0
20231221,182400,3696457280,6830,6830,6830,6830,0
20231221,182300,3696457280,6830,6830,6830,6830,0
20231221,182200,3696457280,6830,6830,6830,6830,0
20231221,182100,3696457280,6830,6830,6830,6830,0
20231221,182000,3696457280,6830,6830,6830,6830,0
20231221,181900,3696457280,6830,6830,6830,6830,0
20231221,181800,3696457280,6830,6830,6830,6830,0
20231221,181700,3696457280,6830,6830,6830,6830,0
20231221,181600,3696457280,6830,6830,6830,6830,0
20231221,181500,3696457280,6830,6830,6830,6830,0
20231221,181400,3696457280,6830,6830,6830,6830,0
20231221,181300,3696457280,6830,6830,6830,6830,0
20231221,181200,3696457280,6830,6830,6830,6830,0
20231221,181100,3696457280,6830,6830,6830,6830,0
20231221,181000,3696457280,6830,6830,6830,6830,0
20231221,180900,3696457280,6830,6830,6830,6830,0
20231221,180800,3696457280,6830,6830,6830,6830,0
20231221,180700,3696457280,6830,6830,6830,6830,0
20231221,180600,3696457280,6830,6830,6830,6830,0
20231221,180500,3696457280,6830,6830,6830,6830,0
20231221,180400,3696457280,6830,6830,6830,6830,0
20231221,180300,3696457280,6830,6830,6830,6830,0
20231221,180200,3696457280,6830,6830,6830,6830,5538
20231221,180100,3696457280,6830,6830,6830,6830,0
20231221,180000,3696457280,6830,6830,6830,6830,0
20231221,175900,3696457280,6830,6830,6830,6830,0
20231221,175800,3696457280,6830,6830,6830,6830,0
20231221,175700,3696457280,6830,6830,6830,6830,0
20231221,175600,3696457280,6830,6830,6830,6830,0
20231221,175500,3696457280,6830,6830,6830,6830,0
20231221,175400,3696457280,6830,6830,6830,6830,0
20231221,175300,3696457280,6830,6830,6830,6830,0
20231221,175200,3696457280,6830,6830,6830,6830,0
20231221,175100,3696457280,6830,6830,6830,6830,0
20231221,175000,3696457280,6830,6830,6830,6830,0
20231221,174900,3696457280,6830,6830,6830,6830,0
20231221,174800,3696457280,6830,6830,6830,6830,0
20231221,174700,3696457280,6830,6830,6830,6830,0
20231221,174600,3696457280,6830,6830,6830,6830,0
20231221,174500,3696457280,6830,6830,6830,6830,0
20231221,174400,3696457280,6830,6830,6830,6830,0
20231221,174300,3696457280,6830,6830,6830,6830,0
20231221,174200,3696457280,6830,6830,6830,6830,0
20231221,174100,3696457280,6830,6830,6830,6830,0
20231221,174000,3696457280,6830,6830,6830,6830,0
20231221,173900,3696457280,6830,6830,6830,6830,0
20231221,173800,3696457280,6830,6830,6830,6830,0
20231221,173700,3696457280,6830,6830,6830,6830,0
20231221,173600,3696457280,6830,6830,6830,6830,0
20231221,173500,3696457280,6830,6830,6830,6830,0
20231221,173400,3696457280,6830,6830,6830,6830,0
20231221,173300,3696457280,6830,6830,6830,6830,0
20231221,173200,3696457280,6830,6830,6830,6830,5538
20231221,173100,3696457280,6830,6830,6830,6830,0
20231221,173000,3696457280,6830,6830,6830,6830,0
20231221,172900,3696457280,6830,6830,6830,6830,0
20231221,172800,3696457280,6830,6830,6830,6830,0
20231221,172700,3696457280,6830,6830,6830,6830,0
20231221,172600,3696457280,6830,6830,6830,6830,0
20231221,172500,3696457280,6830,6830,6830,6830,0
20231221,172400,3696457280,6830,6830,6830,6830,0
20231221,172300,3696457280,6830,6830,6830,6830,0
20231221,172200,3696457280,6830,6830,6830,6830,0
20231221,172100,3696457280,6830,6830,6830,6830,0
20231221,172000,3696457280,6830,6830,6830,6830,0
20231221,171900,3696457280,6830,6830,6830,6830,0
20231221,171800,3696457280,6830,6830,6830,6830,0
20231221,171700,3696457280,6830,6830,6830,6830,0
20231221,171600,3696457280,6830,6830,6830,6830,0
20231221,171500,3696457280,6830,6830,6830,6830,0
20231221,171400,3696457280,6830,6830,6830,6830,0
20231221,171300,3696457280,6830,6830,6830,6830,0
20231221,171200,3696457280,6830,6830,6830,6830,0
20231221,171100,3696457280,6830,6830,6830,6830,0
20231221,171000,3696457280,6830,6830,6830,6830,0
20231221,170900,3696457280,6830,6830,6830,6830,0
20231221,170800,3696457280,6830,6830,6830,6830,0
20231221,170700,3696457280,6830,6830,6830,6830,0
20231221,170600,3696457280,6830,6830,6830,6830,0
20231221,170500,3696457280,6830,6830,6830,6830,0
20231221,170400,3696457280,6830,6830,6830,6830,0
20231221,170300,3696457280,6830,6830,6830,6830,0
20231221,170200,3696457280,6830,6830,6830,6830,5538
20231221,170100,3696457280,6830,6830,6830,6830,0
20231221,170000,3696457280,6830,6830,6830,6830,0
20231221,165900,3696457280,6830,6830,6830,6830,0
20231221,165800,3696457280,6830,6830,6830,6830,0
20231221,165700,3696457280,6830,6830,6830,6830,0
20231221,165600,3696457280,6830,6830,6830,6830,0
20231221,165500,3696457280,6830,6830,6830,6830,0
20231221,165400,3696457280,6830,6830,6830,6830,0
20231221,165300,3696457280,6830,6830,6830,6830,0
20231221,165200,3696457280,6830,6830,6830,6830,0
20231221,165100,3696457280,6830,6830,6830,6830,0
20231221,165000,3696457280,6830,6830,6830,6830,0
20231221,164900,3696457280,6830,6830,6830,6830,0
20231221,164800,3696457280,6830,6830,6830,6830,0
20231221,164700,3696457280,6830,6830,6830,6830,0
20231221,164600,3696457280,6830,6830,6830,6830,0
20231221,164500,3696457280,6830,6830,6830,6830,0
20231221,164400,3696457280,6830,6830,6830,6830,0
20231221,164300,3696457280,6830,6830,6830,6830,0
20231221,164200,3696457280,6830,6830,6830,6830,0
20231221,164100,3696457280,6830,6830,6830,6830,0
20231221,164000,3696457280,6830,6830,6830,6830,0
20231221,163900,3696457280,6830,6830,6830,6830,0
20231221,163800,3696457280,6830,6830,6830,6830,0
20231221,163700,3696457280,6830,6830,6830,6830,0
20231221,163600,3696457280,6830,6830,6830,6830,0
20231221,163500,3696457280,6830,6830,6830,6830,0
20231221,163400,3696457280,6830,6830,6830,6830,0
20231221,163300,3696457280,6830,6830,6830,6830,0
20231221,163200,3696457280,6830,6830,6830,6830,5538
20231221,163100,3696457280,6830,6830,6830,6830,0
20231221,163000,3696457280,6830,6830,6830,6830,0
20231221,162900,3696457280,6830,6830,6830,6830,0
20231221,162800,3696457280,6830,6830,6830,6830,0
20231221,162700,3696457280,6830,6830,6830,6830,0
20231221,162600,3696457280,6830,6830,6830,6830,0
20231221,162500,3696457280,6830,6830,6830,6830,0
20231221,162400,3696457280,6830,6830,6830,6830,0
20231221,162300,3696457280,6830,6830,6830,6830,0
20231221,162200,3696457280,6830,6830,6830,6830,0
20231221,162100,3696457280,6830,6830,6830,6830,0
20231221,162000,3696457280,6830,6830,6830,6830,0
20231221,161900,3696457280,6830,6830,6830,6830,0
20231221,161800,3696457280,6830,6830,6830,6830,0
20231221,161700,3696457280,6830,6830,6830,6830,0
20231221,161600,3696457280,6830,6830,6830,6830,0
20231221,161500,3696457280,6830,6830,6830,6830,0
20231221,161400,3696457280,6830,6830,6830,6830,0
20231221,161300,3696457280,6830,6830,6830,6830,0
20231221,161200,3696457280,6830,6830,6830,6830,0
20231221,161100,3696457280,6830,6830,6830,6830,0
20231221,161000,3696457280,6830,6830,6830,6830,0
20231221,160900,3696457280,6830,6830,6830,6830,0
20231221,160800,3696457280,6830,6830,6830,6830,0
20231221,160700,3696457280,6830,6830,6830,6830,0
20231221,160600,3696457280,6830,6830,6830,6830,0
20231221,160500,3696457280,6830,6830,6830,6830,0
20231221,160400,3696457280,6830,6830,6830,6830,0
20231221,160300,3696457280,6830,6830,6830,6830,0
20231221,160200,3696457280,6830,6830,6830,6830,5538
20231221,160100,3696457280,6830,6830,6830,6830,0
20231221,160000,3696457280,6830,6830,6830,6830,0
20231221,155900,3696457280,6830,6830,6830,6830,0
20231221,155800,3696457280,6830,6830,6830,6830,0
20231221,155700,3696457280,6830,6830,6830,6830,0
20231221,155600,3696457280,6830,6830,6830,6830,0
20231221,155500,3696457280,6830,6830,6830,6830,0
20231221,155400,3696457280,6830,6830,6830,6830,0
20231221,155300,3696457280,6830,6830,6830,6830,0
20231221,155200,3696457280,6830,6830,6830,6830,0
20231221,155100,3696457280,6830,6830,6830,6830,0
20231221,155000,3696457280,6830,6830,6830,6830,0
20231221,154900,3696457280,6830,6830,6830,6830,0
20231221,154800,3696457280,6830,6830,6830,6830,0
20231221,154700,3696457280,6830,6830,6830,6830,0
20231221,154600,3696457280,6830,6830,6830,6830,0
20231221,154500,3696457280,6830,6830,6830,6830,0
20231221,154400,3696457280,6830,6830,6830,6830,0
20231221,154300,3696457280,6830,6830,6830,6830,0
20231221,154200,3696457280,6830,6830,6830,6830,0
20231221,154100,3696457280,6830,6830,6830,6830,0
20231221,154000,3696457280,6830,6830,6830,6830,0
20231221,153900,3696457280,6830,6830,6830,6830,0
20231221,153800,3696457280,6830,6830,6830,6830,0
20231221,153700,3696457280,6830,6830,6830,6830,0
20231221,153600,3696457280,6830,6830,6830,6830,0
20231221,153500,3696457280,6830,6830,6830,6830,0
20231221,153400,3696457280,6830,6830,6830,6830,0
20231221,153300,3696457280,6830,6830,6830,6830,0
20231221,153200,3696457280,6830,6830,6830,6830,5538
20231221,153100,3696457280,6830,6830,6830,6830,0
20231221,153000,3696457280,6830,6830,6830,6830,5538
20231221,152900,3658632740,6880,6880,6880,6880,0
20231221,152800,3658632740,6880,6880,6880,6880,0
20231221,152700,3658632740,6880,6880,6880,6880,0
20231221,152600,3658632740,6880,6880,6880,6880,0
20231221,152500,3658632740,6880,6880,6880,6880,0
20231221,152400,3658632740,6880,6880,6880,6880,0
20231221,152300,3658632740,6880,6880,6880,6880,0
20231221,152200,3658632740,6880,6880,6880,6880,0
20231221,152100,3658632740,6880,6880,6880,6880,0
20231221,152000,3658632740,6880,6880,6880,6880,0
20231221,151900,3658632740,6880,6830,6890,6830,2220
20231221,151800,3643410340,6840,6840,6840,6840,350
20231221,151700,3641016340,6840,6830,6840,6830,870
20231221,151600,3635067700,6820,6830,6840,6820,614
20231221,151500,3630877190,6830,6830,6830,6820,746
20231221,151400,3625783970,6840,6840,6840,6840,8
20231221,151300,3625729250,6840,6840,6840,6820,1007
20231221,151200,3618860290,6840,6840,6840,6840,78
20231221,151100,3618326770,6840,6840,6850,6820,141
20231221,151000,3617362650,6830,6850,6850,6830,2479
20231221,150900,3600430060,6840,6830,6840,6830,1511
20231221,150800,3590109820,6840,6850,6850,6840,147
20231221,150700,3589103870,6850,6810,6850,6810,4172
20231221,150600,3560616470,6820,6800,6820,6800,691
20231221,150500,3555917650,6800,6840,6840,6800,886
20231221,150400,3549883670,6820,6820,6820,6820,1778
20231221,150300,3537757710,6810,6810,6820,6800,933
20231221,150200,3531407530,6810,6810,6810,6810,148
20231221,150100,3530399650,6810,6810,6820,6810,354
20231221,150000,3527988900,6820,6820,6820,6810,1991
20231221,145900,3514420280,6820,6800,6820,6800,4
20231221,145800,3514393060,6800,6820,6820,6800,1184
20231221,145700,3506330280,6820,6820,6830,6820,144
20231221,145600,3505348190,6820,6820,6820,6820,2
20231221,145500,3505334550,6840,6840,6840,6840,3
20231221,145400,3505314030,6840,6800,6840,6800,9053
20231221,145300,3443547650,6790,6790,6790,6790,507
20231221,145200,3440105120,6780,6780,6780,6770,2141
20231221,145100,3425591370,6770,6780,6780,6770,787
20231221,145000,3420258380,6780,6780,6780,6770,3720
20231221,144900,3395037280,6780,6780,6780,6770,1382
20231221,144800,3385674860,6780,6790,6790,6780,7829
20231221,144700,3332592740,6790,6800,6800,6780,11265
20231221,144600,3256121760,6800,6810,6810,6800,9335
20231221,144500,3192643750,6820,6810,6830,6800,520
20231221,144400,3189107040,6830,6810,6830,6810,177
20231221,144300,3187901650,6810,6800,6810,6800,1215
20231221,144200,3179638600,6810,6810,6810,6800,1304
20231221,144100,3170758460,6810,6810,6810,6810,409
20231221,144000,3167973170,6810,6810,6810,6810,200
20231221,143900,3166611170,6810,6810,6810,6810,141
20231221,143800,3165650960,6810,6820,6820,6810,1364
20231221,143700,3156360920,6830,6830,6830,6810,57
20231221,143600,3155972630,6830,6830,6830,6830,233
20231221,143500,3154381240,6830,6810,6830,6810,45
20231221,143400,3154074690,6840,6840,6840,6840,2
20231221,143300,3154061010,6830,6830,6830,6830,47
20231221,143200,3153740000,6830,6810,6830,6810,1901
20231221,143100,3140760630,6810,6810,6830,6810,426
20231221,143000,3137855820,6810,6820,6820,6810,1680
20231221,142900,3126413640,6820,6830,6830,6820,166
20231221,142800,3125281230,6820,6820,6820,6820,0
20231221,142700,3125281230,6820,6820,6820,6820,93
20231221,142600,3124646970,6820,6810,6820,6810,334
20231221,142500,3122372060,6810,6820,6820,6810,234
20231221,142400,3120776750,6820,6820,6820,6820,126
20231221,142300,3119917430,6820,6810,6820,6810,1047
20231221,142200,3112787270,6820,6810,6820,6810,1165
20231221,142100,3104853580,6820,6820,6820,6810,2163
20231221,142000,3090122180,6820,6820,6820,6820,0
20231221,141900,3090122180,6820,6830,6830,6820,67
20231221,141800,3089664880,6820,6820,6820,6820,303
20231221,141700,3087598420,6820,6820,6820,6810,195
20231221,141600,3086268540,6820,6820,6820,6820,12
20231221,141500,3086186700,6830,6810,6830,6810,2141
20231221,141400,3071605510,6810,6810,6810,6810,1421
20231221,141300,3061928500,6810,6810,6820,6810,1316
20231221,141200,3052956530,6810,6810,6810,6810,724
20231221,141100,3048026090,6820,6810,6820,6810,37
20231221,141000,3047774080,6810,6810,6810,6810,808
20231221,140900,3042271600,6810,6820,6820,6810,165
20231221,140800,3041146950,6820,6820,6820,6820,28
20231221,140700,3040955990,6820,6830,6830,6810,484
20231221,140600,3037655250,6830,6820,6830,6820,21
20231221,140500,3037512020,6830,6830,6830,6830,259
20231221,140400,3035743050,6830,6830,6830,6830,1
20231221,140300,3035736220,6820,6830,6830,6820,649
20231221,140200,3031307030,6830,6830,6830,6830,212
20231221,140100,3029859070,6830,6830,6830,6830,1
20231221,140000,3029852240,6820,6830,6830,6820,56
20231221,135900,3029470310,6800,6810,6810,6800,744
20231221,135800,3024405140,6830,6830,6830,6820,30
20231221,135700,3024200330,6830,6830,6830,6830,0
20231221,135600,3024200330,6830,6810,6830,6810,314
20231221,135500,3022061970,6830,6820,6830,6820,2
20231221,135400,3022048320,6830,6830,6830,6830,20
20231221,135300,3021911720,6830,6830,6830,6830,1
20231221,135200,3021904890,6810,6810,6810,6800,373
20231221,135100,3019367050,6810,6810,6810,6810,622
20231221,135000,3015131230,6810,6800,6810,6800,2738
20231221,134900,2996510830,6810,6820,6820,6810,4622
20231221,134800,2965016720,6830,6830,6830,6830,0
20231221,134700,2965016720,6830,6830,6830,6830,5
20231221,134600,2964982570,6830,6830,6830,6830,228
20231221,134500,2963425330,6830,6830,6830,6830,10
20231221,134400,2963357030,6820,6820,6820,6820,513
20231221,134300,2959858370,6830,6830,6830,6830,11
20231221,134200,2959783240,6830,6830,6830,6830,101
20231221,134100,2959093410,6830,6830,6830,6820,119
20231221,134000,2958280650,6840,6830,6840,6830,185
20231221,133900,2957017040,6830,6830,6830,6830,1080
20231221,133800,2949640640,6830,6820,6830,6820,68
20231221,133700,2949176870,6820,6820,6820,6810,208
20231221,133600,2947759010,6820,6810,6820,6800,2005
20231221,133500,2934118500,6820,6830,6830,6810,2133
20231221,133400,2919590990,6820,6830,6830,6820,392
20231221,133300,2916917050,6830,6830,6830,6830,44
20231221,133200,2916616530,6830,6830,6830,6830,147
20231221,133100,2915612520,6830,6830,6830,6830,5
20231221,133000,2915578370,6830,6830,6830,6820,1051
20231221,132900,2908410470,6840,6840,6840,6840,5
20231221,132800,2908376270,6840,6840,6840,6840,144
20231221,132700,2907391310,6840,6840,6840,6840,0
20231221,132600,2907391310,6840,6820,6840,6810,1638
20231221,132500,2896230080,6820,6820,6820,6820,1205
20231221,132400,2888011980,6820,6820,6820,6820,147
20231221,132300,2887009440,6810,6810,6810,6810,0
20231221,132200,2887009440,6810,6820,6830,6810,2570
20231221,132100,2869506360,6820,6820,6830,6820,518
20231221,132000,2865973570,6820,6820,6820,6820,391
20231221,131900,2863306950,6820,6820,6820,6820,1471
20231221,131800,2853274730,6840,6840,6840,6840,0
20231221,131700,2853274730,6840,6840,6840,6840,3
20231221,131600,2853254210,6820,6830,6830,6820,140
20231221,131500,2852298470,6840,6840,6840,6830,46
20231221,131400,2851984230,6840,6840,6840,6830,23
20231221,131300,2851827010,6840,6830,6840,6830,106
20231221,131200,2851103000,6830,6830,6830,6830,126
20231221,131100,2850242420,6830,6830,6830,6820,148
20231221,131000,2849231780,6830,6810,6830,6810,50
20231221,130900,2848890500,6810,6810,6820,6810,287
20231221,130800,2846935930,6810,6800,6810,6800,1000
20231221,130700,2840132930,6800,6800,6800,6800,0
20231221,130600,2840132930,6800,6790,6800,6790,450
20231221,130500,2837075430,6790,6810,6810,6790,17066
20231221,130400,2721095370,6800,6830,6840,6800,16052
20231221,130300,2611656490,6840,6840,6840,6840,5
20231221,130200,2611622290,6840,6840,6840,6840,1
20231221,130100,2611615450,6830,6830,6830,6830,1
20231221,130000,2611608620,6840,6840,6840,6840,101
20231221,125900,2610917780,6830,6830,6830,6830,13
20231221,125800,2610828990,6840,6830,6840,6830,2523
20231221,125700,2593595100,6840,6840,6840,6840,119
20231221,125600,2592781140,6840,6840,6840,6840,10
20231221,125500,2592712740,6850,6850,6850,6850,313
20231221,125400,2590568690,6830,6830,6830,6830,0
20231221,125300,2590568690,6830,6830,6830,6830,0
20231221,125200,2590568690,6830,6830,6830,6830,0
20231221,125100,2590568690,6830,6850,6850,6830,31
20231221,125000,2590356920,6870,6840,6870,6830,263
20231221,124900,2588560500,6830,6830,6870,6830,312
20231221,124800,2586429140,6870,6850,6870,6830,10962
20231221,124700,2511413000,6860,6850,6860,6850,939
20231221,124600,2504979650,6870,6870,6870,6870,0
20231221,124500,2504979650,6870,6850,6870,6850,160
20231221,124400,2503881050,6860,6870,6870,6860,508
20231221,124300,2500396090,6870,6870,6870,6870,3
20231221,124200,2500375480,6860,6860,6860,6860,0
20231221,124100,2500375480,6860,6860,6860,6860,16
20231221,124000,2500265720,6870,6870,6870,6870,20
20231221,123900,2500128320,6870,6860,6870,6860,1386
20231221,123800,2490620140,6860,6860,6860,6860,0
20231221,123700,2490620140,6860,6860,6860,6860,30
20231221,123600,2490414340,6860,6860,6860,6860,91
20231221,123500,2489790080,6860,6860,6860,6860,0
20231221,123400,2489790080,6860,6870,6870,6860,6
20231221,123300,2489748900,6860,6860,6860,6860,142
20231221,123200,2488774780,6860,6860,6860,6860,437
20231221,123100,2485776960,6860,6860,6860,6860,62
20231221,123000,2485351640,6860,6860,6860,6860,0
20231221,122900,2485351640,6860,6860,6860,6860,28
20231221,122800,2485159560,6860,6850,6860,6850,201
20231221,122700,2483782700,6850,6850,6850,6850,200
20231221,122600,2482412700,6850,6850,6850,6850,346
20231221,122500,2480042600,6860,6860,6860,6860,97
20231221,122400,2479377180,6860,6860,6860,6860,0
20231221,122300,2479377180,6860,6860,6860,6860,0
20231221,122200,2479377180,6860,6860,6860,6860,144
20231221,122100,2478389340,6860,6870,6870,6860,71
20231221,122000,2477902080,6870,6870,6870,6870,68
20231221,121900,2477434920,6860,6860,6860,6860,868
20231221,121800,2471480440,6860,6860,6860,6860,134
20231221,121700,2470561200,6860,6860,6860,6860,20
20231221,121600,2470424000,6860,6860,6860,6860,350
20231221,121500,2468023000,6860,6860,6860,6850,69
20231221,121400,2467550150,6850,6850,6850,6850,0
20231221,121300,2467550150,6850,6850,6850,6850,0
20231221,121200,2467550150,6850,6860,6860,6850,1466
20231221,121100,2457507540,6860,6860,6860,6860,194
20231221,121000,2456176700,6860,6850,6860,6850,88
20231221,120900,2455573460,6860,6860,6860,6860,84
20231221,120800,2454997220,6860,6860,6860,6860,110
20231221,120700,2454242620,6860,6870,6870,6850,382
20231221,120600,2451621260,6870,6870,6870,6870,52
20231221,120500,2451264020,6850,6860,6860,6850,405
20231221,120400,2448489340,6860,6860,6860,6860,1
20231221,120300,2448482480,6860,6860,6860,6860,205
20231221,120200,2447076180,6860,6860,6860,6860,169
20231221,120100,2445916840,6860,6870,6870,6860,4
20231221,120000,2445889370,6850,6870,6870,6850,134
20231221,115900,2444968850,6870,6870,6870,6860,894
20231221,115800,2438835720,6870,6870,6870,6860,141
20231221,115700,2437868240,6870,6870,6870,6870,145
20231221,115600,2436872090,6870,6860,6870,6860,6
20231221,115500,2436830910,6860,6850,6860,6850,560
20231221,115400,2432993720,6870,6870,6870,6870,4
20231221,115300,2432966240,6870,6870,6870,6870,6
20231221,115200,2432925020,6870,6860,6870,6860,204
20231221,115100,2431524540,6860,6860,6860,6860,232
20231221,115000,2429933020,6860,6850,6860,6850,1323
20231221,114900,2420870340,6840,6850,6850,6840,101
20231221,114800,2420179380,6850,6840,6860,6840,810
20231221,114700,2414638860,6850,6860,6860,6850,157
20231221,114600,2413563400,6860,6860,6860,6860,2
20231221,114500,2413549680,6850,6860,6860,6850,250
20231221,114400,2411836800,6860,6860,6860,6860,23
20231221,114300,2411679020,6870,6870,6870,6870,232
20231221,114200,2410085180,6860,6840,6860,6840,674
20231221,114100,2405474140,6840,6860,6860,6840,1100
20231221,114000,2397946200,6850,6850,6850,6840,1188
20231221,113900,2389808420,6850,6850,6850,6850,260
20231221,113800,2388027420,6840,6850,6850,6840,952
20231221,113700,2381515720,6850,6850,6850,6850,127
20231221,113600,2380645770,6840,6840,6840,6840,144
20231221,113500,2379660810,6840,6850,6850,6840,105
20231221,113400,2378942560,6850,6850,6850,6850,14
20231221,113300,2378846660,6840,6840,6840,6840,0
20231221,113200,2378846660,6840,6840,6840,6840,2333
20231221,113100,2362888940,6840,6840,6840,6840,0
20231221,113000,2362888940,6840,6840,6840,6840,300
20231221,112900,2360836940,6850,6850,6850,6850,95
20231221,112800,2360186190,6850,6850,6850,6850,57
20231221,112700,2359795740,6840,6840,6840,6830,1836
20231221,112600,2347237800,6840,6830,6840,6830,1495
20231221,112500,2337012050,6840,6830,6850,6830,3864
20231221,112400,2310590790,6840,6840,6840,6830,301
20231221,112300,2308534010,6830,6830,6840,6820,549
20231221,112200,2304781350,6840,6840,6840,6830,150
20231221,112100,2303755750,6840,6840,6850,6840,187
20231221,112000,2302476650,6840,6810,6840,6810,13
20231221,111900,2302387760,6800,6810,6810,6800,4345
20231221,111800,2272840960,6800,6850,6860,6800,18047
20231221,111700,2149987890,6850,6850,6850,6850,100
20231221,111600,2149302890,6850,6870,6870,6850,164
20231221,111500,2148178700,6870,6870,6870,6870,150
20231221,111400,2147148200,6870,6840,6870,6840,3602
20231221,111300,2122464420,6820,6830,6830,6820,700
20231221,111200,2117690410,6820,6820,6830,6820,704
20231221,111100,2112885220,6820,6830,6830,6820,127
20231221,111000,2112018390,6830,6840,6840,6830,1345
20231221,110900,2102830940,6840,6840,6840,6840,14
20231221,110800,2102735180,6840,6840,6840,6840,78
20231221,110700,2102201660,6840,6840,6840,6830,452
20231221,110600,2099113200,6840,6830,6840,6820,3141
20231221,110500,2077690400,6830,6820,6840,6810,3544
20231221,110400,2053519490,6820,6830,6830,6820,866
20231221,110300,2047612150,6830,6820,6830,6820,2661
20231221,110200,2029437690,6820,6820,6820,6820,769
20231221,110100,2024193110,6820,6820,6820,6820,810
20231221,110000,2018668910,6820,6830,6830,6820,3238
20231221,105900,1996575470,6830,6840,6840,6830,2409
20231221,105800,1980121800,6820,6840,6840,6820,1719
20231221,105700,1968376170,6840,6850,6860,6840,158
20231221,105600,1967293770,6860,6860,6860,6810,1448
20231221,105500,1957426460,6810,6830,6860,6810,16638
20231221,105400,1844031430,6830,6830,6840,6820,6922
20231221,105300,1796768120,6830,6870,6870,6830,28120
20231221,105200,1604708310,6870,6870,6870,6830,9125
20231221,105100,1542339650,6870,6840,6870,6840,79
20231221,105000,1541799020,6870,6840,6870,6830,487
20231221,104900,1538467940,6830,6840,6840,6830,3669
20231221,104800,1513405390,6840,6870,6870,6840,3199
20231221,104700,1491524170,6840,6840,6840,6830,577
20231221,104600,1487579800,6840,6840,6840,6830,2240
20231221,104500,1472263200,6840,6850,6870,6840,8585
20231221,104400,1413531050,6850,6850,6850,6850,1053
20231221,104300,1406318000,6850,6860,6860,6840,5188
20231221,104200,1370819200,6860,6880,6880,6850,3391
20231221,104100,1347544530,6860,6880,6880,6860,4113
20231221,104000,1319287060,6850,6850,6850,6850,584
20231221,103900,1315286660,6840,6860,6870,6840,9651
20231221,103800,1249194120,6860,6870,6870,6840,7145
20231221,103700,1200288700,6870,6900,6900,6830,28438
20231221,103600,1005249570,6900,6890,6910,6890,65
20231221,103500,1004800880,6910,6900,6910,6890,469
20231221,103400,1001564490,6910,6900,6910,6890,439
20231221,103300,998534230,6900,6900,6940,6880,14954
20231221,103200,895553220,6900,6920,6920,6900,7230
20231221,103100,845650810,6920,6920,6920,6910,23
20231221,103000,845491810,6940,6950,6950,6910,6
20231221,102900,845450180,6910,6940,6950,6910,15003
20231221,102800,741738110,6950,6950,6950,6940,162
20231221,102700,740612250,6950,6950,6950,6940,32
20231221,102600,740390050,6950,6950,6950,6950,501
20231221,102500,736908100,6950,6920,6950,6920,214
20231221,102400,735426600,6920,6930,6930,6920,6
20231221,102300,735385030,6940,6940,6940,6940,4
20231221,102200,735357270,6920,6920,6920,6920,484
20231221,102100,732007990,6920,6930,6930,6910,1753
20231221,102000,719885110,6930,6930,6930,6930,615
20231221,101900,715623160,6930,6930,6930,6920,2008
20231221,101800,701727720,6930,6930,6940,6930,1688
20231221,101700,690028780,6930,6930,6930,6930,588
20231221,101600,685953940,6930,6940,6950,6930,2050
20231221,101500,671729830,6950,6950,6950,6950,239
20231221,101400,670068780,6960,6960,6960,6960,162
20231221,101300,668941260,6960,6960,6960,6960,769
20231221,101200,663589020,6960,6960,6960,6960,0
20231221,101100,663589020,6960,6960,6960,6960,2426
20231221,101000,646704060,6950,6950,6960,6940,42
20231221,100900,646412280,6950,6950,6960,6950,2514
20231221,100800,628915520,6950,6940,6950,6940,545
20231221,100700,625128280,6940,6920,6940,6910,2802
20231221,100600,605751310,6920,6920,6940,6920,901
20231221,100500,599516190,6940,6920,6940,6910,356
20231221,100400,597050480,6910,6920,6920,6910,432
20231221,100300,594061340,6910,6940,6940,6910,522
20231221,100200,590454240,6930,6930,6930,6930,304
20231221,100100,588347520,6940,6920,6940,6910,4312
20231221,100000,558515910,6920,6930,6930,6920,80
20231221,095900,557961970,6930,6930,6930,6920,38
20231221,095800,557698830,6930,6940,6940,6930,566
20231221,095700,553775270,6940,6940,6940,6940,194
20231221,095600,552428910,6940,6950,6950,6940,1560
20231221,095500,541597010,6950,6950,6950,6950,0
20231221,095400,541597010,6950,6940,6950,6940,749
20231221,095300,536391710,6940,6940,6940,6940,1038
20231221,095200,529187990,6930,6940,6940,6930,1009
20231221,095100,522195490,6940,6920,6940,6920,200
20231221,095000,520811090,6920,6960,6960,6920,5457
20231221,094900,482969490,6950,6960,6960,6950,454
20231221,094800,479809910,6960,6960,6960,6950,387
20231221,094700,477119240,6960,6960,6960,6950,1889
20231221,094600,463986900,6960,6960,6960,6960,2
20231221,094500,463972980,6980,6980,6980,6980,6
20231221,094400,463931100,6980,6980,6980,6950,3949
20231221,094300,436445170,6980,6970,6980,6970,103
20231221,094200,435726740,6980,6980,6980,6970,427
20231221,094100,432746680,6980,6970,6980,6970,2275
20231221,094000,416889910,6970,6960,6970,6960,114
20231221,093900,416096440,6960,6970,6970,6960,418
20231221,093800,413187140,6970,6970,6970,6960,121
20231221,093700,412344890,6970,6970,6970,6960,414
20231221,093600,409463310,6970,6970,6970,6970,1
20231221,093500,409456340,6970,6960,6970,6940,427
20231221,093400,406490640,6960,6960,6970,6950,3421
20231221,093300,382711910,6960,6960,6960,6950,1567
20231221,093200,371815590,6960,6960,6960,6950,116
20231221,093100,371008380,6960,6960,6960,6960,335
20231221,093000,368676780,6960,6960,6960,6960,500
20231221,092900,365196780,6970,6970,6970,6970,105
20231221,092800,364464930,6970,6960,6970,6950,409
20231221,092700,361619290,6960,6960,6960,6960,31
20231221,092600,361403530,6970,6980,6980,6970,33
20231221,092500,361173490,6980,6980,6990,6980,453
20231221,092400,358011520,6980,6960,6980,6960,2729
20231221,092300,339004630,6950,6960,6970,6950,1960
20231221,092200,325365180,6960,6950,6960,6950,1772
20231221,092100,313034880,6920,6930,6950,6920,3322
20231221,092000,289973640,6920,6930,6930,6920,584
20231221,091900,285931650,6940,6940,6950,6940,201
20231221,091800,284535610,6930,6940,6940,6930,2
20231221,091700,284521740,6940,6920,6940,6920,2448
20231221,091600,267580420,6920,6920,6940,6900,7639
20231221,091500,214804580,6920,6940,6940,6920,3811
20231221,091400,188392340,6930,6930,6930,6920,1759
20231221,091300,176202520,6930,6930,6940,6930,1532
20231221,091200,165580580,6940,6940,6940,6940,170
20231221,091100,164400780,6930,6930,6930,6920,1954
20231221,091000,150869810,6920,6920,6920,6920,3173
20231221,090900,128912650,6910,6910,6930,6910,1275
20231221,090800,120102380,6910,6930,6930,6900,149
20231221,090700,119073010,6930,6890,6940,6890,3856
20231221,090600,92406270,6920,6920,6920,6890,1086
20231221,090500,84918180,6920,6900,6920,6890,1807
20231221,090400,72421550,6900,6900,6910,6890,1230
20231221,090300,63935040,6900,6930,6940,6900,926
20231221,090200,57529400,6930,6900,6930,6900,165
20231221,090100,56390870,6900,6900,6910,6880,2871
20231221,090000,36615000,6900,6900,6950,6900,5225