stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203200,1964754830,6710,6710,6710,6710,3684
20231222,203100,1964754830,6710,6710,6710,6710,0
20231222,203000,1964754830,6710,6710,6710,6710,0
20231222,202900,1964754830,6710,6710,6710,6710,0
20231222,202800,1964754830,6710,6710,6710,6710,0
20231222,202700,1964754830,6710,6710,6710,6710,0
20231222,202600,1964754830,6710,6710,6710,6710,0
20231222,202500,1964754830,6710,6710,6710,6710,0
20231222,202400,1964754830,6710,6710,6710,6710,0
20231222,202300,1964754830,6710,6710,6710,6710,0
20231222,202200,1964754830,6710,6710,6710,6710,0
20231222,202100,1964754830,6710,6710,6710,6710,0
20231222,202000,1964754830,6710,6710,6710,6710,0
20231222,201900,1964754830,6710,6710,6710,6710,0
20231222,201800,1964754830,6710,6710,6710,6710,0
20231222,201700,1964754830,6710,6710,6710,6710,0
20231222,201600,1964754830,6710,6710,6710,6710,0
20231222,201500,1964754830,6710,6710,6710,6710,0
20231222,201400,1964754830,6710,6710,6710,6710,0
20231222,201300,1964754830,6710,6710,6710,6710,0
20231222,201200,1964754830,6710,6710,6710,6710,0
20231222,201100,1964754830,6710,6710,6710,6710,0
20231222,201000,1964754830,6710,6710,6710,6710,0
20231222,200900,1964754830,6710,6710,6710,6710,0
20231222,200800,1964754830,6710,6710,6710,6710,0
20231222,200700,1964754830,6710,6710,6710,6710,0
20231222,200600,1964754830,6710,6710,6710,6710,0
20231222,200500,1964754830,6710,6710,6710,6710,0
20231222,200400,1964754830,6710,6710,6710,6710,0
20231222,200300,1964754830,6710,6710,6710,6710,0
20231222,200200,1964754830,6710,6710,6710,6710,3684
20231222,200100,1964754830,6710,6710,6710,6710,0
20231222,200000,1964754830,6710,6710,6710,6710,0
20231222,195900,1964754830,6710,6710,6710,6710,0
20231222,195800,1964754830,6710,6710,6710,6710,0
20231222,195700,1964754830,6710,6710,6710,6710,0
20231222,195600,1964754830,6710,6710,6710,6710,0
20231222,195500,1964754830,6710,6710,6710,6710,0
20231222,195400,1964754830,6710,6710,6710,6710,0
20231222,195300,1964754830,6710,6710,6710,6710,0
20231222,195200,1964754830,6710,6710,6710,6710,0
20231222,195100,1964754830,6710,6710,6710,6710,0
20231222,195000,1964754830,6710,6710,6710,6710,0
20231222,194900,1964754830,6710,6710,6710,6710,0
20231222,194800,1964754830,6710,6710,6710,6710,0
20231222,194700,1964754830,6710,6710,6710,6710,0
20231222,194600,1964754830,6710,6710,6710,6710,0
20231222,194500,1964754830,6710,6710,6710,6710,0
20231222,194400,1964754830,6710,6710,6710,6710,0
20231222,194300,1964754830,6710,6710,6710,6710,0
20231222,194200,1964754830,6710,6710,6710,6710,0
20231222,194100,1964754830,6710,6710,6710,6710,0
20231222,194000,1964754830,6710,6710,6710,6710,0
20231222,193900,1964754830,6710,6710,6710,6710,0
20231222,193800,1964754830,6710,6710,6710,6710,0
20231222,193700,1964754830,6710,6710,6710,6710,0
20231222,193600,1964754830,6710,6710,6710,6710,0
20231222,193500,1964754830,6710,6710,6710,6710,0
20231222,193400,1964754830,6710,6710,6710,6710,0
20231222,193300,1964754830,6710,6710,6710,6710,0
20231222,193200,1964754830,6710,6710,6710,6710,3684
20231222,193100,1964754830,6710,6710,6710,6710,0
20231222,193000,1964754830,6710,6710,6710,6710,0
20231222,192900,1964754830,6710,6710,6710,6710,0
20231222,192800,1964754830,6710,6710,6710,6710,0
20231222,192700,1964754830,6710,6710,6710,6710,0
20231222,192600,1964754830,6710,6710,6710,6710,0
20231222,192500,1964754830,6710,6710,6710,6710,0
20231222,192400,1964754830,6710,6710,6710,6710,0
20231222,192300,1964754830,6710,6710,6710,6710,0
20231222,192200,1964754830,6710,6710,6710,6710,0
20231222,192100,1964754830,6710,6710,6710,6710,0
20231222,192000,1964754830,6710,6710,6710,6710,0
20231222,191900,1964754830,6710,6710,6710,6710,0
20231222,191800,1964754830,6710,6710,6710,6710,0
20231222,191700,1964754830,6710,6710,6710,6710,0
20231222,191600,1964754830,6710,6710,6710,6710,0
20231222,191500,1964754830,6710,6710,6710,6710,0
20231222,191400,1964754830,6710,6710,6710,6710,0
20231222,191300,1964754830,6710,6710,6710,6710,0
20231222,191200,1964754830,6710,6710,6710,6710,0
20231222,191100,1964754830,6710,6710,6710,6710,0
20231222,191000,1964754830,6710,6710,6710,6710,0
20231222,190900,1964754830,6710,6710,6710,6710,0
20231222,190800,1964754830,6710,6710,6710,6710,0
20231222,190700,1964754830,6710,6710,6710,6710,0
20231222,190600,1964754830,6710,6710,6710,6710,0
20231222,190500,1964754830,6710,6710,6710,6710,0
20231222,190400,1964754830,6710,6710,6710,6710,0
20231222,190300,1964754830,6710,6710,6710,6710,0
20231222,190200,1964754830,6710,6710,6710,6710,3684
20231222,190100,1964754830,6710,6710,6710,6710,0
20231222,190000,1964754830,6710,6710,6710,6710,0
20231222,185900,1964754830,6710,6710,6710,6710,0
20231222,185800,1964754830,6710,6710,6710,6710,0
20231222,185700,1964754830,6710,6710,6710,6710,0
20231222,185600,1964754830,6710,6710,6710,6710,0
20231222,185500,1964754830,6710,6710,6710,6710,0
20231222,185400,1964754830,6710,6710,6710,6710,0
20231222,185300,1964754830,6710,6710,6710,6710,0
20231222,185200,1964754830,6710,6710,6710,6710,0
20231222,185100,1964754830,6710,6710,6710,6710,0
20231222,185000,1964754830,6710,6710,6710,6710,0
20231222,184900,1964754830,6710,6710,6710,6710,0
20231222,184800,1964754830,6710,6710,6710,6710,0
20231222,184700,1964754830,6710,6710,6710,6710,0
20231222,184600,1964754830,6710,6710,6710,6710,0
20231222,184500,1964754830,6710,6710,6710,6710,0
20231222,184400,1964754830,6710,6710,6710,6710,0
20231222,184300,1964754830,6710,6710,6710,6710,0
20231222,184200,1964754830,6710,6710,6710,6710,0
20231222,184100,1964754830,6710,6710,6710,6710,0
20231222,184000,1964754830,6710,6710,6710,6710,0
20231222,183900,1964754830,6710,6710,6710,6710,0
20231222,183800,1964754830,6710,6710,6710,6710,0
20231222,183700,1964754830,6710,6710,6710,6710,0
20231222,183600,1964754830,6710,6710,6710,6710,0
20231222,183500,1964754830,6710,6710,6710,6710,0
20231222,183400,1964754830,6710,6710,6710,6710,0
20231222,183300,1964754830,6710,6710,6710,6710,0
20231222,183200,1964754830,6710,6710,6710,6710,3684
20231222,183100,1964754830,6710,6710,6710,6710,0
20231222,183000,1964754830,6710,6710,6710,6710,0
20231222,182900,1964754830,6710,6710,6710,6710,0
20231222,182800,1964754830,6710,6710,6710,6710,0
20231222,182700,1964754830,6710,6710,6710,6710,0
20231222,182600,1964754830,6710,6710,6710,6710,0
20231222,182500,1964754830,6710,6710,6710,6710,0
20231222,182400,1964754830,6710,6710,6710,6710,0
20231222,182300,1964754830,6710,6710,6710,6710,0
20231222,182200,1964754830,6710,6710,6710,6710,0
20231222,182100,1964754830,6710,6710,6710,6710,0
20231222,182000,1964754830,6710,6710,6710,6710,0
20231222,181900,1964754830,6710,6710,6710,6710,0
20231222,181800,1964754830,6710,6710,6710,6710,0
20231222,181700,1964754830,6710,6710,6710,6710,0
20231222,181600,1964754830,6710,6710,6710,6710,0
20231222,181500,1964754830,6710,6710,6710,6710,0
20231222,181400,1964754830,6710,6710,6710,6710,0
20231222,181300,1964754830,6710,6710,6710,6710,0
20231222,181200,1964754830,6710,6710,6710,6710,0
20231222,181100,1964754830,6710,6710,6710,6710,0
20231222,181000,1964754830,6710,6710,6710,6710,0
20231222,180900,1964754830,6710,6710,6710,6710,0
20231222,180800,1964754830,6710,6710,6710,6710,0
20231222,180700,1964754830,6710,6710,6710,6710,0
20231222,180600,1964754830,6710,6710,6710,6710,0
20231222,180500,1964754830,6710,6710,6710,6710,0
20231222,180400,1964754830,6710,6710,6710,6710,0
20231222,180300,1964754830,6710,6710,6710,6710,0
20231222,180200,1964754830,6710,6710,6710,6710,3684
20231222,180100,1964754830,6710,6710,6710,6710,0
20231222,180000,1964754830,6710,6710,6710,6710,0
20231222,175900,1964754830,6710,6710,6710,6710,0
20231222,175800,1964754830,6710,6710,6710,6710,0
20231222,175700,1964754830,6710,6710,6710,6710,0
20231222,175600,1964754830,6710,6710,6710,6710,0
20231222,175500,1964754830,6710,6710,6710,6710,0
20231222,175400,1964754830,6710,6710,6710,6710,0
20231222,175300,1964754830,6710,6710,6710,6710,0
20231222,175200,1964754830,6710,6710,6710,6710,0
20231222,175100,1964754830,6710,6710,6710,6710,0
20231222,175000,1964754830,6710,6710,6710,6710,0
20231222,174900,1964754830,6710,6710,6710,6710,0
20231222,174800,1964754830,6710,6710,6710,6710,0
20231222,174700,1964754830,6710,6710,6710,6710,0
20231222,174600,1964754830,6710,6710,6710,6710,0
20231222,174500,1964754830,6710,6710,6710,6710,0
20231222,174400,1964754830,6710,6710,6710,6710,0
20231222,174300,1964754830,6710,6710,6710,6710,0
20231222,174200,1964754830,6710,6710,6710,6710,0
20231222,174100,1964754830,6710,6710,6710,6710,0
20231222,174000,1964754830,6710,6710,6710,6710,0
20231222,173900,1964754830,6710,6710,6710,6710,0
20231222,173800,1964754830,6710,6710,6710,6710,0
20231222,173700,1964754830,6710,6710,6710,6710,0
20231222,173600,1964754830,6710,6710,6710,6710,0
20231222,173500,1964754830,6710,6710,6710,6710,0
20231222,173400,1964754830,6710,6710,6710,6710,0
20231222,173300,1964754830,6710,6710,6710,6710,0
20231222,173200,1964754830,6710,6710,6710,6710,3684
20231222,173100,1964754830,6710,6710,6710,6710,0
20231222,173000,1964754830,6710,6710,6710,6710,0
20231222,172900,1964754830,6710,6710,6710,6710,0
20231222,172800,1964754830,6710,6710,6710,6710,0
20231222,172700,1964754830,6710,6710,6710,6710,0
20231222,172600,1964754830,6710,6710,6710,6710,0
20231222,172500,1964754830,6710,6710,6710,6710,0
20231222,172400,1964754830,6710,6710,6710,6710,0
20231222,172300,1964754830,6710,6710,6710,6710,0
20231222,172200,1964754830,6710,6710,6710,6710,0
20231222,172100,1964754830,6710,6710,6710,6710,0
20231222,172000,1964754830,6710,6710,6710,6710,0
20231222,171900,1964754830,6710,6710,6710,6710,0
20231222,171800,1964754830,6710,6710,6710,6710,0
20231222,171700,1964754830,6710,6710,6710,6710,0
20231222,171600,1964754830,6710,6710,6710,6710,0
20231222,171500,1964754830,6710,6710,6710,6710,0
20231222,171400,1964754830,6710,6710,6710,6710,0
20231222,171300,1964754830,6710,6710,6710,6710,0
20231222,171200,1964754830,6710,6710,6710,6710,0
20231222,171100,1964754830,6710,6710,6710,6710,0
20231222,171000,1964754830,6710,6710,6710,6710,0
20231222,170900,1964754830,6710,6710,6710,6710,0
20231222,170800,1964754830,6710,6710,6710,6710,0
20231222,170700,1964754830,6710,6710,6710,6710,0
20231222,170600,1964754830,6710,6710,6710,6710,0
20231222,170500,1964754830,6710,6710,6710,6710,0
20231222,170400,1964754830,6710,6710,6710,6710,0
20231222,170300,1964754830,6710,6710,6710,6710,0
20231222,170200,1964754830,6710,6710,6710,6710,3684
20231222,170100,1964754830,6710,6710,6710,6710,0
20231222,170000,1964754830,6710,6710,6710,6710,0
20231222,165900,1964754830,6710,6710,6710,6710,0
20231222,165800,1964754830,6710,6710,6710,6710,0
20231222,165700,1964754830,6710,6710,6710,6710,0
20231222,165600,1964754830,6710,6710,6710,6710,0
20231222,165500,1964754830,6710,6710,6710,6710,0
20231222,165400,1964754830,6710,6710,6710,6710,0
20231222,165300,1964754830,6710,6710,6710,6710,0
20231222,165200,1964754830,6710,6710,6710,6710,0
20231222,165100,1964754830,6710,6710,6710,6710,0
20231222,165000,1964754830,6710,6710,6710,6710,0
20231222,164900,1964754830,6710,6710,6710,6710,0
20231222,164800,1964754830,6710,6710,6710,6710,0
20231222,164700,1964754830,6710,6710,6710,6710,0
20231222,164600,1964754830,6710,6710,6710,6710,0
20231222,164500,1964754830,6710,6710,6710,6710,0
20231222,164400,1964754830,6710,6710,6710,6710,0
20231222,164300,1964754830,6710,6710,6710,6710,0
20231222,164200,1964754830,6710,6710,6710,6710,0
20231222,164100,1964754830,6710,6710,6710,6710,0
20231222,164000,1964754830,6710,6710,6710,6710,0
20231222,163900,1964754830,6710,6710,6710,6710,0
20231222,163800,1964754830,6710,6710,6710,6710,0
20231222,163700,1964754830,6710,6710,6710,6710,0
20231222,163600,1964754830,6710,6710,6710,6710,0
20231222,163500,1964754830,6710,6710,6710,6710,0
20231222,163400,1964754830,6710,6710,6710,6710,0
20231222,163300,1964754830,6710,6710,6710,6710,0
20231222,163200,1964754830,6710,6710,6710,6710,3684
20231222,163100,1964754830,6710,6710,6710,6710,0
20231222,163000,1964754830,6710,6710,6710,6710,0
20231222,162900,1964754830,6710,6710,6710,6710,0
20231222,162800,1964754830,6710,6710,6710,6710,0
20231222,162700,1964754830,6710,6710,6710,6710,0
20231222,162600,1964754830,6710,6710,6710,6710,0
20231222,162500,1964754830,6710,6710,6710,6710,0
20231222,162400,1964754830,6710,6710,6710,6710,0
20231222,162300,1964754830,6710,6710,6710,6710,0
20231222,162200,1964754830,6710,6710,6710,6710,0
20231222,162100,1964754830,6710,6710,6710,6710,0
20231222,162000,1964754830,6710,6710,6710,6710,0
20231222,161900,1964754830,6710,6710,6710,6710,0
20231222,161800,1964754830,6710,6710,6710,6710,0
20231222,161700,1964754830,6710,6710,6710,6710,0
20231222,161600,1964754830,6710,6710,6710,6710,0
20231222,161500,1964754830,6710,6710,6710,6710,0
20231222,161400,1964754830,6710,6710,6710,6710,0
20231222,161300,1964754830,6710,6710,6710,6710,0
20231222,161200,1964754830,6710,6710,6710,6710,0
20231222,161100,1964754830,6710,6710,6710,6710,0
20231222,161000,1964754830,6710,6710,6710,6710,0
20231222,160900,1964754830,6710,6710,6710,6710,0
20231222,160800,1964754830,6710,6710,6710,6710,0
20231222,160700,1964754830,6710,6710,6710,6710,0
20231222,160600,1964754830,6710,6710,6710,6710,0
20231222,160500,1964754830,6710,6710,6710,6710,0
20231222,160400,1964754830,6710,6710,6710,6710,0
20231222,160300,1964754830,6710,6710,6710,6710,0
20231222,160200,1964754830,6710,6710,6710,6710,3684
20231222,160100,1964754830,6710,6710,6710,6710,0
20231222,160000,1964754830,6710,6710,6710,6710,0
20231222,155900,1964754830,6710,6710,6710,6710,0
20231222,155800,1964754830,6710,6710,6710,6710,0
20231222,155700,1964754830,6710,6710,6710,6710,0
20231222,155600,1964754830,6710,6710,6710,6710,0
20231222,155500,1964754830,6710,6710,6710,6710,0
20231222,155400,1964754830,6710,6710,6710,6710,0
20231222,155300,1964754830,6710,6710,6710,6710,0
20231222,155200,1964754830,6710,6710,6710,6710,0
20231222,155100,1964754830,6710,6710,6710,6710,0
20231222,155000,1964754830,6710,6710,6710,6710,0
20231222,154900,1964754830,6710,6710,6710,6710,0
20231222,154800,1964754830,6710,6710,6710,6710,0
20231222,154700,1964754830,6710,6710,6710,6710,0
20231222,154600,1964754830,6710,6710,6710,6710,0
20231222,154500,1964754830,6710,6710,6710,6710,0
20231222,154400,1964754830,6710,6710,6710,6710,0
20231222,154300,1964754830,6710,6710,6710,6710,0
20231222,154200,1964754830,6710,6710,6710,6710,0
20231222,154100,1964754830,6710,6710,6710,6710,0
20231222,154000,1964754830,6710,6710,6710,6710,0
20231222,153900,1964754830,6710,6710,6710,6710,0
20231222,153800,1964754830,6710,6710,6710,6710,0
20231222,153700,1964754830,6710,6710,6710,6710,0
20231222,153600,1964754830,6710,6710,6710,6710,0
20231222,153500,1964754830,6710,6710,6710,6710,0
20231222,153400,1964754830,6710,6710,6710,6710,0
20231222,153300,1964754830,6710,6710,6710,6710,0
20231222,153200,1964754830,6710,6710,6710,6710,3684
20231222,153100,1964754830,6710,6710,6710,6710,0
20231222,153000,1964754830,6710,6710,6710,6710,3684
20231222,152900,1940035190,6730,6730,6730,6730,0
20231222,152800,1940035190,6730,6730,6730,6730,0
20231222,152700,1940035190,6730,6730,6730,6730,0
20231222,152600,1940035190,6730,6730,6730,6730,0
20231222,152500,1940035190,6730,6730,6730,6730,0
20231222,152400,1940035190,6730,6730,6730,6730,0
20231222,152300,1940035190,6730,6730,6730,6730,0
20231222,152200,1940035190,6730,6730,6730,6730,0
20231222,152100,1940035190,6730,6730,6730,6730,0
20231222,152000,1940035190,6730,6730,6730,6730,0
20231222,151900,1940035190,6730,6720,6730,6720,1794
20231222,151800,1927976510,6720,6720,6720,6710,55
20231222,151700,1927607240,6720,6720,6720,6710,1088
20231222,151600,1920302900,6720,6720,6720,6720,432
20231222,151500,1917399860,6720,6730,6730,6720,577
20231222,151400,1913520420,6740,6720,6740,6710,460
20231222,151300,1910427350,6720,6710,6720,6710,1402
20231222,151200,1901016810,6710,6720,6720,6710,490
20231222,151100,1897728830,6710,6710,6720,6710,2329
20231222,151000,1882101100,6710,6740,6740,6710,3251
20231222,150900,1860285640,6720,6730,6730,6720,1650
20231222,150800,1849197440,6720,6740,6740,6720,8600
20231222,150700,1791332160,6730,6740,6740,6730,106
20231222,150600,1790618720,6740,6740,6740,6730,1274
20231222,150500,1782044460,6740,6750,6750,6740,2
20231222,150400,1782030970,6720,6740,6740,6720,131
20231222,150300,1781148250,6720,6720,6720,6720,6
20231222,150200,1781107930,6750,6750,6750,6750,43
20231222,150100,1780817680,6750,6730,6750,6710,3321
20231222,150000,1758497910,6750,6720,6750,6720,199
20231222,145900,1757158670,6720,6730,6730,6720,30
20231222,145800,1756957040,6720,6720,6750,6720,340
20231222,145700,1754670070,6720,6730,6730,6720,3711
20231222,145600,1729732120,6720,6730,6730,6720,2375
20231222,145500,1713749650,6740,6740,6750,6740,267
20231222,145400,1711950040,6740,6740,6740,6740,100
20231222,145300,1711276040,6750,6750,6750,6750,0
20231222,145200,1711276040,6750,6750,6750,6750,393
20231222,145100,1708623290,6760,6760,6760,6760,5
20231222,145000,1708589490,6730,6760,6760,6730,10691
20231222,144900,1636508560,6760,6760,6760,6760,115
20231222,144800,1635731160,6760,6760,6760,6760,1249
20231222,144700,1627287920,6760,6770,6770,6760,27
20231222,144600,1627105360,6770,6770,6770,6770,30
20231222,144500,1626902260,6770,6770,6770,6770,121
20231222,144400,1626083090,6770,6770,6770,6770,0
20231222,144300,1626083090,6770,6770,6770,6770,180
20231222,144200,1624864490,6770,6770,6770,6770,11
20231222,144100,1624790020,6770,6770,6770,6770,283
20231222,144000,1622874110,6770,6770,6770,6770,0
20231222,143900,1622874110,6770,6770,6770,6770,1156
20231222,143800,1615047990,6770,6770,6770,6770,30
20231222,143700,1614844890,6760,6760,6760,6760,0
20231222,143600,1614844890,6760,6760,6760,6760,600
20231222,143500,1610788890,6770,6760,6770,6760,7
20231222,143400,1610741560,6760,6760,6760,6760,1912
20231222,143300,1597816440,6760,6760,6760,6760,38
20231222,143200,1597559560,6760,6760,6760,6760,0
20231222,143100,1597559560,6760,6760,6760,6760,2
20231222,143000,1597546040,6770,6770,6770,6770,11
20231222,142900,1597471570,6770,6760,6770,6760,260
20231222,142800,1595713370,6760,6760,6760,6760,70
20231222,142700,1595240170,6760,6760,6760,6760,300
20231222,142600,1593212170,6760,6770,6770,6760,151
20231222,142500,1592191100,6770,6770,6770,6770,3
20231222,142400,1592170790,6770,6770,6770,6770,0
20231222,142300,1592170790,6770,6770,6780,6770,165
20231222,142200,1591053660,6780,6780,6780,6780,4
20231222,142100,1591026540,6780,6770,6780,6770,651
20231222,142000,1586617760,6770,6770,6770,6770,177
20231222,141900,1585419470,6770,6780,6780,6770,2273
20231222,141800,1570031190,6780,6780,6780,6780,0
20231222,141700,1570031190,6780,6780,6780,6780,701
20231222,141600,1565278410,6780,6790,6790,6780,494
20231222,141500,1561928090,6790,6790,6790,6790,200
20231222,141400,1560570090,6790,6780,6790,6780,44
20231222,141300,1560271480,6780,6780,6780,6780,350
20231222,141200,1557898480,6780,6780,6780,6780,6
20231222,141100,1557857800,6780,6780,6780,6780,909
20231222,141000,1551694780,6790,6780,6790,6780,832
20231222,140900,1546053810,6780,6780,6780,6780,1000
20231222,140800,1539273810,6790,6790,6790,6790,8
20231222,140700,1539219490,6780,6780,6780,6780,14
20231222,140600,1539124570,6780,6780,6780,6780,1
20231222,140500,1539117790,6790,6780,6790,6780,45
20231222,140400,1538812680,6780,6780,6780,6780,133
20231222,140300,1537910940,6790,6790,6790,6790,1810
20231222,140200,1525621040,6800,6800,6800,6800,10
20231222,140100,1525553040,6790,6790,6790,6790,943
20231222,140000,1519150070,6790,6790,6790,6790,0
20231222,135900,1519150070,6790,6790,6790,6790,2
20231222,135800,1519136490,6790,6790,6790,6790,1374
20231222,135700,1509807030,6780,6780,6780,6780,0
20231222,135600,1509807030,6780,6780,6780,6780,880
20231222,135500,1503840630,6800,6780,6800,6780,2
20231222,135400,1503827050,6780,6780,6780,6780,46
20231222,135300,1503515170,6780,6780,6780,6780,700
20231222,135200,1498769170,6780,6780,6780,6780,38
20231222,135100,1498511530,6780,6790,6790,6780,240
20231222,135000,1496882890,6790,6790,6790,6790,700
20231222,134900,1492129890,6800,6800,6800,6800,10
20231222,134800,1492061890,6800,6790,6800,6790,250
20231222,134700,1490362390,6790,6790,6790,6790,118
20231222,134600,1489561170,6800,6800,6800,6800,228
20231222,134500,1488010770,6790,6790,6790,6790,1009
20231222,134400,1481159660,6800,6800,6800,6800,23
20231222,134300,1481003260,6790,6800,6800,6790,200
20231222,134200,1479643760,6800,6810,6810,6800,635
20231222,134100,1475319450,6810,6810,6810,6810,11
20231222,134000,1475244540,6810,6800,6810,6800,648
20231222,133900,1470838130,6810,6800,6810,6800,255
20231222,133800,1469104120,6810,6810,6810,6810,11
20231222,133700,1469029210,6810,6810,6810,6810,6
20231222,133600,1468988350,6810,6800,6810,6800,7
20231222,133500,1468940690,6800,6800,6800,6800,0
20231222,133400,1468940690,6800,6800,6800,6800,0
20231222,133300,1468940690,6800,6800,6800,6790,85
20231222,133200,1468363170,6800,6800,6800,6800,406
20231222,133100,1465602370,6800,6800,6800,6800,1309
20231222,133000,1456701170,6800,6800,6800,6800,154
20231222,132900,1455653970,6800,6800,6800,6800,320
20231222,132800,1453477970,6810,6810,6810,6810,1
20231222,132700,1453471160,6810,6810,6810,6810,14
20231222,132600,1453375820,6800,6800,6800,6800,0
20231222,132500,1453375820,6800,6800,6800,6800,301
20231222,132400,1451329020,6800,6800,6800,6800,0
20231222,132300,1451329020,6800,6800,6800,6790,65
20231222,132200,1450887250,6800,6800,6800,6800,10
20231222,132100,1450819250,6800,6810,6810,6800,101
20231222,132000,1450131750,6790,6790,6790,6790,10
20231222,131900,1450063850,6790,6790,6790,6790,1100
20231222,131800,1442594850,6790,6790,6790,6790,1
20231222,131700,1442588060,6790,6790,6790,6790,30
20231222,131600,1442384360,6820,6820,6820,6820,51
20231222,131500,1442036540,6820,6820,6820,6820,200
20231222,131400,1440672540,6820,6820,6820,6820,16
20231222,131300,1440563420,6820,6820,6820,6820,2
20231222,131200,1440549780,6820,6820,6820,6820,6
20231222,131100,1440508860,6780,6780,6780,6780,188
20231222,131000,1439234220,6770,6830,6830,6770,5231
20231222,130900,1403744020,6830,6830,6830,6830,2
20231222,130800,1403730360,6830,6830,6830,6830,75
20231222,130700,1403218110,6820,6820,6820,6820,0
20231222,130600,1403218110,6820,6820,6820,6820,32
20231222,130500,1402999870,6820,6830,6830,6820,468
20231222,130400,1399807870,6830,6820,6830,6820,76
20231222,130300,1399289540,6820,6830,6840,6820,2881
20231222,130200,1379639070,6830,6830,6830,6830,323
20231222,130100,1377432980,6820,6830,6830,6820,513
20231222,130000,1373934190,6830,6830,6830,6820,15
20231222,125900,1373831870,6830,6830,6830,6830,31
20231222,125800,1373620140,6820,6820,6820,6820,1100
20231222,125700,1366118140,6820,6820,6820,6820,100
20231222,125600,1365436140,6840,6840,6840,6840,0
20231222,125500,1365436140,6840,6820,6840,6820,34
20231222,125400,1365203660,6840,6820,6840,6820,300
20231222,125300,1363156260,6820,6790,6820,6790,7
20231222,125200,1363108640,6790,6810,6820,6790,156
20231222,125100,1362049070,6800,6810,6810,6800,150
20231222,125000,1361029000,6810,6810,6810,6810,55
20231222,124900,1360654450,6810,6810,6810,6810,201
20231222,124800,1359285640,6810,6800,6810,6800,13
20231222,124700,1359197160,6810,6810,6810,6810,190
20231222,124600,1357903260,6780,6780,6810,6780,12866
20231222,124500,1270418100,6770,6780,6780,6770,201
20231222,124400,1269057320,6770,6780,6780,6770,45
20231222,124300,1268752660,6780,6770,6780,6770,52
20231222,124200,1268400600,6770,6770,6770,6770,0
20231222,124100,1268400600,6770,6770,6770,6770,1
20231222,124000,1268393830,6770,6780,6780,6770,646
20231222,123900,1264016450,6780,6780,6780,6780,0
20231222,123800,1264016450,6780,6780,6790,6780,659
20231222,123700,1259547430,6770,6770,6770,6770,0
20231222,123600,1259547430,6770,6770,6770,6770,0
20231222,123500,1259547430,6770,6770,6770,6770,799
20231222,123400,1254138200,6770,6770,6770,6770,700
20231222,123300,1249399200,6780,6780,6780,6770,351
20231222,123200,1247022250,6780,6780,6780,6780,414
20231222,123100,1244215330,6780,6780,6780,6780,5
20231222,123000,1244181430,6760,6760,6760,6760,134
20231222,122900,1243275590,6770,6780,6780,6770,108
20231222,122800,1242544420,6770,6770,6780,6770,646
20231222,122700,1238170990,6780,6780,6780,6780,298
20231222,122600,1236150550,6780,6780,6780,6780,187
20231222,122500,1234882690,6770,6770,6770,6770,0
20231222,122400,1234882690,6770,6770,6770,6770,1352
20231222,122300,1225729650,6770,6770,6770,6770,37
20231222,122200,1225479160,6760,6760,6760,6760,100
20231222,122100,1224803160,6770,6770,6770,6770,10
20231222,122000,1224735460,6770,6770,6770,6770,1
20231222,121900,1224728690,6760,6770,6770,6760,26
20231222,121800,1224552880,6760,6770,6770,6760,3
20231222,121700,1224532580,6770,6760,6770,6760,77
20231222,121600,1224012000,6770,6770,6770,6770,700
20231222,121500,1219273000,6780,6780,6780,6780,0
20231222,121400,1219273000,6780,6770,6780,6770,1016
20231222,121300,1212394580,6770,6770,6770,6770,102
20231222,121200,1211704040,6770,6770,6770,6770,104
20231222,121100,1210999960,6760,6760,6760,6760,0
20231222,121000,1210999960,6760,6760,6760,6760,1
20231222,120900,1210993200,6760,6770,6770,6760,318
20231222,120800,1208842490,6770,6770,6770,6770,1
20231222,120700,1208835720,6770,6760,6770,6760,150
20231222,120600,1207821620,6750,6750,6750,6750,6
20231222,120500,1207781120,6750,6750,6750,6750,390
20231222,120400,1205148620,6750,6750,6750,6750,615
20231222,120300,1200997370,6750,6750,6750,6750,0
20231222,120200,1200997370,6750,6750,6750,6750,53
20231222,120100,1200639620,6740,6740,6740,6730,1204
20231222,120000,1192534000,6740,6740,6740,6740,20
20231222,115900,1192399200,6740,6730,6740,6730,687
20231222,115800,1187769320,6730,6740,6740,6730,55
20231222,115700,1187398660,6740,6730,6740,6730,422
20231222,115600,1184558580,6740,6740,6740,6740,0
20231222,115500,1184558580,6740,6740,6740,6740,2
20231222,115400,1184545100,6740,6740,6740,6740,19
20231222,115300,1184417040,6740,6740,6740,6730,992
20231222,115200,1177738880,6740,6730,6740,6730,914
20231222,115100,1171579590,6730,6730,6730,6730,10
20231222,115000,1171512290,6730,6730,6730,6730,443
20231222,114900,1168530900,6740,6740,6740,6740,3
20231222,114800,1168510680,6740,6730,6740,6730,777
20231222,114700,1163279780,6740,6740,6740,6740,281
20231222,114600,1161385840,6750,6750,6750,6750,50
20231222,114500,1161048340,6750,6750,6750,6750,45
20231222,114400,1160744590,6750,6740,6750,6740,121
20231222,114300,1159928840,6740,6740,6740,6740,3
20231222,114200,1159908620,6740,6740,6740,6740,411
20231222,114100,1157138480,6740,6740,6740,6740,1
20231222,114000,1157131740,6730,6730,6730,6730,1
20231222,113900,1157125010,6730,6740,6740,6730,300
20231222,113800,1155106000,6750,6750,6750,6750,2
20231222,113700,1155092500,6740,6740,6740,6740,761
20231222,113600,1149963360,6740,6740,6740,6740,20
20231222,113500,1149828560,6740,6740,6740,6740,3
20231222,113400,1149808340,6740,6740,6740,6740,93
20231222,113300,1149181520,6700,6720,6720,6700,3169
20231222,113200,1127923950,6740,6740,6740,6740,5
20231222,113100,1127890250,6740,6740,6740,6740,5
20231222,113000,1127856550,6740,6740,6740,6740,3
20231222,112900,1127836330,6710,6720,6720,6710,835
20231222,112800,1122232910,6710,6710,6710,6710,0
20231222,112700,1122232910,6710,6710,6710,6710,0
20231222,112600,1122232910,6710,6720,6720,6710,1526
20231222,112500,1111982930,6720,6720,6730,6720,722
20231222,112400,1107129980,6720,6710,6730,6710,15
20231222,112300,1107029100,6710,6710,6710,6710,61
20231222,112200,1106619790,6710,6710,6720,6710,545
20231222,112100,1102962740,6730,6730,6730,6730,3
20231222,112000,1102942550,6730,6730,6730,6730,16
20231222,111900,1102834870,6710,6740,6740,6710,142
20231222,111800,1101881390,6700,6720,6720,6700,7000
20231222,111700,1054949250,6710,6730,6730,6710,3100
20231222,111600,1034138620,6720,6720,6720,6720,511
20231222,111500,1030704700,6720,6730,6730,6720,2500
20231222,111400,1013904250,6730,6720,6730,6720,520
20231222,111300,1010404850,6730,6740,6740,6730,804
20231222,111200,1004993760,6750,6750,6750,6750,1
20231222,111100,1004987010,6730,6730,6730,6730,1
20231222,111000,1004980280,6750,6750,6750,6750,100
20231222,110900,1004305280,6750,6750,6750,6750,12
20231222,110800,1004224280,6750,6750,6750,6750,34
20231222,110700,1003994780,6750,6750,6750,6750,14
20231222,110600,1003900280,6750,6730,6750,6730,100
20231222,110500,1003227180,6720,6720,6720,6720,1035
20231222,110400,996271980,6730,6730,6730,6730,12
20231222,110300,996191220,6720,6720,6720,6720,207
20231222,110200,994800180,6710,6750,6750,6710,2149
20231222,110100,980369490,6750,6750,6750,6750,320
20231222,110000,978209490,6720,6750,6750,6720,119
20231222,105900,977409500,6750,6720,6750,6720,145
20231222,105800,976434950,6720,6720,6720,6720,0
20231222,105700,976434950,6720,6710,6720,6710,192
20231222,105600,975145710,6710,6750,6750,6710,4524
20231222,105500,944736910,6750,6750,6750,6750,89
20231222,105400,944136160,6740,6740,6750,6740,1423
20231222,105300,934540140,6740,6730,6740,6730,1055
20231222,105200,927439940,6730,6740,6740,6730,50
20231222,105100,927103370,6740,6740,6740,6740,788
20231222,105000,921792250,6740,6750,6750,6740,60
20231222,104900,921387750,6750,6740,6750,6740,3576
20231222,104800,897285460,6750,6750,6750,6750,59
20231222,104700,896887210,6750,6770,6770,6750,819
20231222,104600,891355980,6770,6770,6770,6770,0
20231222,104500,891355980,6770,6770,6780,6770,753
20231222,104400,886252200,6750,6770,6770,6750,78
20231222,104300,885725680,6770,6750,6770,6750,103
20231222,104200,885030370,6740,6740,6740,6740,1
20231222,104100,885023630,6740,6740,6740,6740,60
20231222,104000,884619230,6750,6760,6760,6750,137
20231222,103900,883693380,6760,6760,6760,6750,164
20231222,103800,882585740,6780,6750,6780,6750,5300
20231222,103700,846710220,6740,6710,6740,6710,350
20231222,103600,844358170,6710,6710,6710,6710,1224
20231222,103500,836145130,6710,6710,6750,6700,13345
20231222,103400,746599090,6720,6750,6750,6710,12175
20231222,103300,664672920,6750,6770,6770,6740,7524
20231222,103200,613887900,6750,6770,6780,6750,540
20231222,103100,610237290,6780,6780,6780,6780,0
20231222,103000,610237290,6780,6780,6780,6780,16
20231222,102900,610128810,6780,6760,6780,6760,225
20231222,102800,608607790,6780,6770,6780,6770,404
20231222,102700,605872360,6770,6760,6770,6760,650
20231222,102600,601478330,6760,6780,6780,6760,1251
20231222,102500,593020410,6760,6760,6780,6760,36
20231222,102400,592776930,6780,6780,6780,6780,1
20231222,102300,592770150,6760,6760,6780,6760,411
20231222,102200,589991770,6780,6770,6780,6760,321
20231222,102100,587821760,6790,6790,6790,6790,39
20231222,102000,587556950,6760,6790,6790,6760,170
20231222,101900,586402920,6760,6760,6760,6760,353
20231222,101800,584016640,6750,6780,6780,6750,6251
20231222,101700,541735810,6780,6770,6780,6770,358
20231222,101600,539310920,6780,6780,6780,6780,512
20231222,101500,535839560,6770,6780,6780,6770,1201
20231222,101400,527698780,6780,6770,6780,6770,136
20231222,101300,526776990,6770,6780,6780,6770,213
20231222,101200,525334450,6770,6780,6780,6770,405
20231222,101100,522589050,6780,6760,6780,6760,1730
20231222,101000,510892650,6760,6760,6760,6760,549
20231222,100900,507181410,6760,6760,6760,6760,454
20231222,100800,504112370,6770,6760,6770,6760,508
20231222,100700,500673290,6780,6780,6780,6760,5425
20231222,100600,463970320,6780,6790,6790,6780,1382
20231222,100500,454600320,6790,6800,6800,6790,64
20231222,100400,454165750,6790,6790,6790,6790,56
20231222,100300,453785510,6780,6780,6780,6780,68
20231222,100200,453324470,6780,6770,6800,6770,1066
20231222,100100,446077070,6770,6790,6790,6770,689
20231222,100000,441407190,6790,6790,6810,6790,66
20231222,095900,440958870,6810,6800,6810,6790,226
20231222,095800,439422310,6810,6800,6810,6800,2
20231222,095700,439408700,6790,6790,6790,6780,248
20231222,095600,437725670,6790,6800,6800,6780,591
20231222,095500,433718510,6800,6800,6800,6800,1081
20231222,095400,426367710,6800,6800,6800,6800,7
20231222,095300,426320110,6800,6800,6800,6800,853
20231222,095200,420519710,6770,6790,6790,6770,3002
20231222,095100,400171090,6790,6790,6790,6790,1
20231222,095000,400164300,6800,6790,6800,6780,272
20231222,094900,398319050,6800,6800,6800,6800,1365
20231222,094800,389037050,6800,6780,6800,6780,304
20231222,094700,386971850,6780,6780,6800,6780,2301
20231222,094600,371369050,6800,6800,6800,6800,5
20231222,094500,371335050,6790,6790,6800,6780,272
20231222,094400,369488300,6790,6800,6800,6790,106
20231222,094300,368768530,6790,6790,6790,6790,425
20231222,094200,365882780,6790,6780,6790,6780,949
20231222,094100,359448010,6780,6790,6790,6780,754
20231222,094000,354329780,6800,6790,6800,6780,2939
20231222,093900,334384330,6790,6780,6790,6780,360
20231222,093800,331942700,6790,6790,6790,6780,549
20231222,093700,328215990,6800,6780,6800,6780,357
20231222,093600,325792870,6790,6790,6800,6790,86
20231222,093500,325208920,6790,6800,6800,6790,3416
20231222,093400,301991470,6800,6810,6810,6800,1122
20231222,093300,294359530,6810,6800,6820,6800,230
20231222,093200,292793280,6800,6800,6810,6800,933
20231222,093100,286442290,6810,6820,6820,6800,1672
20231222,093000,275051960,6810,6810,6810,6810,150
20231222,092900,274030460,6810,6850,6850,6810,1789
20231222,092800,261814370,6850,6840,6850,6840,845
20231222,092700,256029630,6830,6840,6840,6830,153
20231222,092600,254983610,6840,6850,6850,6840,613
20231222,092500,250788520,6840,6840,6840,6840,719
20231222,092400,245870560,6840,6820,6840,6820,1333
20231222,092300,236771200,6820,6820,6820,6820,552
20231222,092200,233006560,6830,6830,6830,6830,155
20231222,092100,231947910,6800,6800,6800,6800,681
20231222,092000,227317110,6800,6810,6810,6800,775
20231222,091900,222039780,6840,6820,6840,6820,1044
20231222,091800,214905460,6810,6800,6820,6800,41
20231222,091700,214626350,6800,6800,6800,6800,713
20231222,091600,209777950,6800,6810,6840,6800,623
20231222,091500,205537640,6810,6840,6840,6800,2563
20231222,091400,188105460,6810,6820,6820,6810,122
20231222,091300,187273510,6810,6810,6810,6810,3471
20231222,091200,163636000,6820,6830,6830,6820,3939
20231222,091100,136766410,6830,6840,6870,6830,2166
20231222,091000,121935030,6840,6860,6870,6840,2629
20231222,090900,103903540,6860,6860,6860,6850,1286
20231222,090800,95090040,6860,6870,6870,6850,312
20231222,090700,92950680,6870,6870,6870,6850,1694
20231222,090600,81313140,6870,6830,6870,6830,838
20231222,090500,75589320,6820,6830,6840,6820,491
20231222,090400,72233420,6840,6830,6840,6820,1574
20231222,090300,61494400,6830,6850,6870,6830,2101
20231222,090200,47115310,6870,6870,6870,6850,1880
20231222,090100,34209710,6870,6870,6870,6850,3097
20231222,090000,12935700,6850,6890,6900,6850,1880