stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203900,1387611060,6830,6830,6830,6830,4687
20231228,203800,1387611060,6830,6830,6830,6830,0
20231228,203700,1387611060,6830,6830,6830,6830,0
20231228,203600,1387611060,6830,6830,6830,6830,0
20231228,203500,1387611060,6830,6830,6830,6830,0
20231228,203400,1387611060,6830,6830,6830,6830,0
20231228,203300,1387611060,6830,6830,6830,6830,0
20231228,203200,1387611060,6830,6830,6830,6830,0
20231228,203100,1387611060,6830,6830,6830,6830,0
20231228,203000,1387611060,6830,6830,6830,6830,0
20231228,202900,1387611060,6830,6830,6830,6830,0
20231228,202800,1387611060,6830,6830,6830,6830,0
20231228,202700,1387611060,6830,6830,6830,6830,0
20231228,202600,1387611060,6830,6830,6830,6830,0
20231228,202500,1387611060,6830,6830,6830,6830,0
20231228,202400,1387611060,6830,6830,6830,6830,0
20231228,202300,1387611060,6830,6830,6830,6830,0
20231228,202200,1387611060,6830,6830,6830,6830,0
20231228,202100,1387611060,6830,6830,6830,6830,0
20231228,202000,1387611060,6830,6830,6830,6830,0
20231228,201900,1387611060,6830,6830,6830,6830,0
20231228,201800,1387611060,6830,6830,6830,6830,0
20231228,201700,1387611060,6830,6830,6830,6830,0
20231228,201600,1387611060,6830,6830,6830,6830,0
20231228,201500,1387611060,6830,6830,6830,6830,0
20231228,201400,1387611060,6830,6830,6830,6830,0
20231228,201300,1387611060,6830,6830,6830,6830,0
20231228,201200,1387611060,6830,6830,6830,6830,0
20231228,201100,1387611060,6830,6830,6830,6830,0
20231228,201000,1387611060,6830,6830,6830,6830,0
20231228,200900,1387611060,6830,6830,6830,6830,4687
20231228,200800,1387611060,6830,6830,6830,6830,0
20231228,200700,1387611060,6830,6830,6830,6830,0
20231228,200600,1387611060,6830,6830,6830,6830,0
20231228,200500,1387611060,6830,6830,6830,6830,0
20231228,200400,1387611060,6830,6830,6830,6830,0
20231228,200300,1387611060,6830,6830,6830,6830,0
20231228,200200,1387611060,6830,6830,6830,6830,0
20231228,200100,1387611060,6830,6830,6830,6830,0
20231228,200000,1387611060,6830,6830,6830,6830,0
20231228,195900,1387611060,6830,6830,6830,6830,0
20231228,195800,1387611060,6830,6830,6830,6830,0
20231228,195700,1387611060,6830,6830,6830,6830,0
20231228,195600,1387611060,6830,6830,6830,6830,0
20231228,195500,1387611060,6830,6830,6830,6830,0
20231228,195400,1387611060,6830,6830,6830,6830,0
20231228,195300,1387611060,6830,6830,6830,6830,0
20231228,195200,1387611060,6830,6830,6830,6830,0
20231228,195100,1387611060,6830,6830,6830,6830,0
20231228,195000,1387611060,6830,6830,6830,6830,0
20231228,194900,1387611060,6830,6830,6830,6830,0
20231228,194800,1387611060,6830,6830,6830,6830,0
20231228,194700,1387611060,6830,6830,6830,6830,0
20231228,194600,1387611060,6830,6830,6830,6830,0
20231228,194500,1387611060,6830,6830,6830,6830,0
20231228,194400,1387611060,6830,6830,6830,6830,0
20231228,194300,1387611060,6830,6830,6830,6830,0
20231228,194200,1387611060,6830,6830,6830,6830,0
20231228,194100,1387611060,6830,6830,6830,6830,0
20231228,194000,1387611060,6830,6830,6830,6830,0
20231228,193900,1387611060,6830,6830,6830,6830,4687
20231228,193800,1387611060,6830,6830,6830,6830,0
20231228,193700,1387611060,6830,6830,6830,6830,0
20231228,193600,1387611060,6830,6830,6830,6830,0
20231228,193500,1387611060,6830,6830,6830,6830,0
20231228,193400,1387611060,6830,6830,6830,6830,0
20231228,193300,1387611060,6830,6830,6830,6830,0
20231228,193200,1387611060,6830,6830,6830,6830,0
20231228,193100,1387611060,6830,6830,6830,6830,0
20231228,193000,1387611060,6830,6830,6830,6830,0
20231228,192900,1387611060,6830,6830,6830,6830,0
20231228,192800,1387611060,6830,6830,6830,6830,0
20231228,192700,1387611060,6830,6830,6830,6830,0
20231228,192600,1387611060,6830,6830,6830,6830,0
20231228,192500,1387611060,6830,6830,6830,6830,0
20231228,192400,1387611060,6830,6830,6830,6830,0
20231228,192300,1387611060,6830,6830,6830,6830,0
20231228,192200,1387611060,6830,6830,6830,6830,0
20231228,192100,1387611060,6830,6830,6830,6830,0
20231228,192000,1387611060,6830,6830,6830,6830,0
20231228,191900,1387611060,6830,6830,6830,6830,0
20231228,191800,1387611060,6830,6830,6830,6830,0
20231228,191700,1387611060,6830,6830,6830,6830,0
20231228,191600,1387611060,6830,6830,6830,6830,0
20231228,191500,1387611060,6830,6830,6830,6830,0
20231228,191400,1387611060,6830,6830,6830,6830,0
20231228,191300,1387611060,6830,6830,6830,6830,0
20231228,191200,1387611060,6830,6830,6830,6830,0
20231228,191100,1387611060,6830,6830,6830,6830,0
20231228,191000,1387611060,6830,6830,6830,6830,0
20231228,190900,1387611060,6830,6830,6830,6830,4687
20231228,190800,1387611060,6830,6830,6830,6830,0
20231228,190700,1387611060,6830,6830,6830,6830,0
20231228,190600,1387611060,6830,6830,6830,6830,0
20231228,190500,1387611060,6830,6830,6830,6830,0
20231228,190400,1387611060,6830,6830,6830,6830,0
20231228,190300,1387611060,6830,6830,6830,6830,0
20231228,190200,1387611060,6830,6830,6830,6830,0
20231228,190100,1387611060,6830,6830,6830,6830,0
20231228,190000,1387611060,6830,6830,6830,6830,0
20231228,185900,1387611060,6830,6830,6830,6830,0
20231228,185800,1387611060,6830,6830,6830,6830,0
20231228,185700,1387611060,6830,6830,6830,6830,0
20231228,185600,1387611060,6830,6830,6830,6830,0
20231228,185500,1387611060,6830,6830,6830,6830,0
20231228,185400,1387611060,6830,6830,6830,6830,0
20231228,185300,1387611060,6830,6830,6830,6830,0
20231228,185200,1387611060,6830,6830,6830,6830,0
20231228,185100,1387611060,6830,6830,6830,6830,0
20231228,185000,1387611060,6830,6830,6830,6830,0
20231228,184900,1387611060,6830,6830,6830,6830,0
20231228,184800,1387611060,6830,6830,6830,6830,0
20231228,184700,1387611060,6830,6830,6830,6830,0
20231228,184600,1387611060,6830,6830,6830,6830,0
20231228,184500,1387611060,6830,6830,6830,6830,0
20231228,184400,1387611060,6830,6830,6830,6830,0
20231228,184300,1387611060,6830,6830,6830,6830,0
20231228,184200,1387611060,6830,6830,6830,6830,0
20231228,184100,1387611060,6830,6830,6830,6830,0
20231228,184000,1387611060,6830,6830,6830,6830,0
20231228,183900,1387611060,6830,6830,6830,6830,4687
20231228,183800,1387611060,6830,6830,6830,6830,0
20231228,183700,1387611060,6830,6830,6830,6830,0
20231228,183600,1387611060,6830,6830,6830,6830,0
20231228,183500,1387611060,6830,6830,6830,6830,0
20231228,183400,1387611060,6830,6830,6830,6830,0
20231228,183300,1387611060,6830,6830,6830,6830,0
20231228,183200,1387611060,6830,6830,6830,6830,0
20231228,183100,1387611060,6830,6830,6830,6830,0
20231228,183000,1387611060,6830,6830,6830,6830,0
20231228,182900,1387611060,6830,6830,6830,6830,0
20231228,182800,1387611060,6830,6830,6830,6830,0
20231228,182700,1387611060,6830,6830,6830,6830,0
20231228,182600,1387611060,6830,6830,6830,6830,0
20231228,182500,1387611060,6830,6830,6830,6830,0
20231228,182400,1387611060,6830,6830,6830,6830,0
20231228,182300,1387611060,6830,6830,6830,6830,0
20231228,182200,1387611060,6830,6830,6830,6830,0
20231228,182100,1387611060,6830,6830,6830,6830,0
20231228,182000,1387611060,6830,6830,6830,6830,0
20231228,181900,1387611060,6830,6830,6830,6830,0
20231228,181800,1387611060,6830,6830,6830,6830,0
20231228,181700,1387611060,6830,6830,6830,6830,0
20231228,181600,1387611060,6830,6830,6830,6830,0
20231228,181500,1387611060,6830,6830,6830,6830,0
20231228,181400,1387611060,6830,6830,6830,6830,0
20231228,181300,1387611060,6830,6830,6830,6830,0
20231228,181200,1387611060,6830,6830,6830,6830,0
20231228,181100,1387611060,6830,6830,6830,6830,0
20231228,181000,1387611060,6830,6830,6830,6830,0
20231228,180900,1387611060,6830,6830,6830,6830,4687
20231228,180800,1387611060,6830,6830,6830,6830,0
20231228,180700,1387611060,6830,6830,6830,6830,0
20231228,180600,1387611060,6830,6830,6830,6830,0
20231228,180500,1387611060,6830,6830,6830,6830,0
20231228,180400,1387611060,6830,6830,6830,6830,0
20231228,180300,1387611060,6830,6830,6830,6830,0
20231228,180200,1387611060,6830,6830,6830,6830,0
20231228,180100,1387611060,6830,6830,6830,6830,0
20231228,180000,1387611060,6830,6830,6830,6830,0
20231228,175900,1387611060,6830,6830,6830,6830,0
20231228,175800,1387611060,6830,6830,6830,6830,0
20231228,175700,1387611060,6830,6830,6830,6830,0
20231228,175600,1387611060,6830,6830,6830,6830,0
20231228,175500,1387611060,6830,6830,6830,6830,0
20231228,175400,1387611060,6830,6830,6830,6830,0
20231228,175300,1387611060,6830,6830,6830,6830,0
20231228,175200,1387611060,6830,6830,6830,6830,0
20231228,175100,1387611060,6830,6830,6830,6830,0
20231228,175000,1387611060,6830,6830,6830,6830,0
20231228,174900,1387611060,6830,6830,6830,6830,0
20231228,174800,1387611060,6830,6830,6830,6830,0
20231228,174700,1387611060,6830,6830,6830,6830,0
20231228,174600,1387611060,6830,6830,6830,6830,0
20231228,174500,1387611060,6830,6830,6830,6830,0
20231228,174400,1387611060,6830,6830,6830,6830,0
20231228,174300,1387611060,6830,6830,6830,6830,0
20231228,174200,1387611060,6830,6830,6830,6830,0
20231228,174100,1387611060,6830,6830,6830,6830,0
20231228,174000,1387611060,6830,6830,6830,6830,0
20231228,173900,1387611060,6830,6830,6830,6830,4687
20231228,173800,1387611060,6830,6830,6830,6830,0
20231228,173700,1387611060,6830,6830,6830,6830,0
20231228,173600,1387611060,6830,6830,6830,6830,0
20231228,173500,1387611060,6830,6830,6830,6830,0
20231228,173400,1387611060,6830,6830,6830,6830,0
20231228,173300,1387611060,6830,6830,6830,6830,0
20231228,173200,1387611060,6830,6830,6830,6830,0
20231228,173100,1387611060,6830,6830,6830,6830,0
20231228,173000,1387611060,6830,6830,6830,6830,0
20231228,172900,1387611060,6830,6830,6830,6830,0
20231228,172800,1387611060,6830,6830,6830,6830,0
20231228,172700,1387611060,6830,6830,6830,6830,0
20231228,172600,1387611060,6830,6830,6830,6830,0
20231228,172500,1387611060,6830,6830,6830,6830,0
20231228,172400,1387611060,6830,6830,6830,6830,0
20231228,172300,1387611060,6830,6830,6830,6830,0
20231228,172200,1387611060,6830,6830,6830,6830,0
20231228,172100,1387611060,6830,6830,6830,6830,0
20231228,172000,1387611060,6830,6830,6830,6830,0
20231228,171900,1387611060,6830,6830,6830,6830,0
20231228,171800,1387611060,6830,6830,6830,6830,0
20231228,171700,1387611060,6830,6830,6830,6830,0
20231228,171600,1387611060,6830,6830,6830,6830,0
20231228,171500,1387611060,6830,6830,6830,6830,0
20231228,171400,1387611060,6830,6830,6830,6830,0
20231228,171300,1387611060,6830,6830,6830,6830,0
20231228,171200,1387611060,6830,6830,6830,6830,0
20231228,171100,1387611060,6830,6830,6830,6830,0
20231228,171000,1387611060,6830,6830,6830,6830,0
20231228,170900,1387611060,6830,6830,6830,6830,4687
20231228,170800,1387611060,6830,6830,6830,6830,0
20231228,170700,1387611060,6830,6830,6830,6830,0
20231228,170600,1387611060,6830,6830,6830,6830,0
20231228,170500,1387611060,6830,6830,6830,6830,0
20231228,170400,1387611060,6830,6830,6830,6830,0
20231228,170300,1387611060,6830,6830,6830,6830,0
20231228,170200,1387611060,6830,6830,6830,6830,0
20231228,170100,1387611060,6830,6830,6830,6830,0
20231228,170000,1387611060,6830,6830,6830,6830,0
20231228,165900,1387611060,6830,6830,6830,6830,0
20231228,165800,1387611060,6830,6830,6830,6830,0
20231228,165700,1387611060,6830,6830,6830,6830,0
20231228,165600,1387611060,6830,6830,6830,6830,0
20231228,165500,1387611060,6830,6830,6830,6830,0
20231228,165400,1387611060,6830,6830,6830,6830,0
20231228,165300,1387611060,6830,6830,6830,6830,0
20231228,165200,1387611060,6830,6830,6830,6830,0
20231228,165100,1387611060,6830,6830,6830,6830,0
20231228,165000,1387611060,6830,6830,6830,6830,0
20231228,164900,1387611060,6830,6830,6830,6830,0
20231228,164800,1387611060,6830,6830,6830,6830,0
20231228,164700,1387611060,6830,6830,6830,6830,0
20231228,164600,1387611060,6830,6830,6830,6830,0
20231228,164500,1387611060,6830,6830,6830,6830,0
20231228,164400,1387611060,6830,6830,6830,6830,0
20231228,164300,1387611060,6830,6830,6830,6830,0
20231228,164200,1387611060,6830,6830,6830,6830,0
20231228,164100,1387611060,6830,6830,6830,6830,0
20231228,164000,1387611060,6830,6830,6830,6830,0
20231228,163900,1387611060,6830,6830,6830,6830,4687
20231228,163800,1387611060,6830,6830,6830,6830,0
20231228,163700,1387611060,6830,6830,6830,6830,0
20231228,163600,1387611060,6830,6830,6830,6830,0
20231228,163500,1387611060,6830,6830,6830,6830,0
20231228,163400,1387611060,6830,6830,6830,6830,0
20231228,163300,1387611060,6830,6830,6830,6830,0
20231228,163200,1387611060,6830,6830,6830,6830,0
20231228,163100,1387611060,6830,6830,6830,6830,0
20231228,163000,1387611060,6830,6830,6830,6830,0
20231228,162900,1387611060,6830,6830,6830,6830,0
20231228,162800,1387611060,6830,6830,6830,6830,0
20231228,162700,1387611060,6830,6830,6830,6830,0
20231228,162600,1387611060,6830,6830,6830,6830,0
20231228,162500,1387611060,6830,6830,6830,6830,0
20231228,162400,1387611060,6830,6830,6830,6830,0
20231228,162300,1387611060,6830,6830,6830,6830,0
20231228,162200,1387611060,6830,6830,6830,6830,0
20231228,162100,1387611060,6830,6830,6830,6830,0
20231228,162000,1387611060,6830,6830,6830,6830,0
20231228,161900,1387611060,6830,6830,6830,6830,0
20231228,161800,1387611060,6830,6830,6830,6830,0
20231228,161700,1387611060,6830,6830,6830,6830,0
20231228,161600,1387611060,6830,6830,6830,6830,0
20231228,161500,1387611060,6830,6830,6830,6830,0
20231228,161400,1387611060,6830,6830,6830,6830,0
20231228,161300,1387611060,6830,6830,6830,6830,0
20231228,161200,1387611060,6830,6830,6830,6830,0
20231228,161100,1387611060,6830,6830,6830,6830,0
20231228,161000,1387611060,6830,6830,6830,6830,0
20231228,160900,1387611060,6830,6830,6830,6830,4687
20231228,160800,1387611060,6830,6830,6830,6830,0
20231228,160700,1387611060,6830,6830,6830,6830,0
20231228,160600,1387611060,6830,6830,6830,6830,0
20231228,160500,1387611060,6830,6830,6830,6830,0
20231228,160400,1387611060,6830,6830,6830,6830,0
20231228,160300,1387611060,6830,6830,6830,6830,0
20231228,160200,1387611060,6830,6830,6830,6830,0
20231228,160100,1387611060,6830,6830,6830,6830,0
20231228,160000,1387611060,6830,6830,6830,6830,0
20231228,155900,1387611060,6830,6830,6830,6830,0
20231228,155800,1387611060,6830,6830,6830,6830,0
20231228,155700,1387611060,6830,6830,6830,6830,0
20231228,155600,1387611060,6830,6830,6830,6830,0
20231228,155500,1387611060,6830,6830,6830,6830,0
20231228,155400,1387611060,6830,6830,6830,6830,0
20231228,155300,1387611060,6830,6830,6830,6830,0
20231228,155200,1387611060,6830,6830,6830,6830,0
20231228,155100,1387611060,6830,6830,6830,6830,0
20231228,155000,1387611060,6830,6830,6830,6830,0
20231228,154900,1387611060,6830,6830,6830,6830,0
20231228,154800,1387611060,6830,6830,6830,6830,0
20231228,154700,1387611060,6830,6830,6830,6830,0
20231228,154600,1387611060,6830,6830,6830,6830,0
20231228,154500,1387611060,6830,6830,6830,6830,0
20231228,154400,1387611060,6830,6830,6830,6830,0
20231228,154300,1387611060,6830,6830,6830,6830,0
20231228,154200,1387611060,6830,6830,6830,6830,0
20231228,154100,1387611060,6830,6830,6830,6830,0
20231228,154000,1387611060,6830,6830,6830,6830,0
20231228,153900,1387611060,6830,6830,6830,6830,4687
20231228,153800,1387611060,6830,6830,6830,6830,0
20231228,153700,1387611060,6830,6830,6830,6830,0
20231228,153600,1387611060,6830,6830,6830,6830,0
20231228,153500,1387611060,6830,6830,6830,6830,0
20231228,153400,1387611060,6830,6830,6830,6830,0
20231228,153300,1387611060,6830,6830,6830,6830,0
20231228,153200,1387611060,6830,6830,6830,6830,0
20231228,153100,1387611060,6830,6830,6830,6830,0
20231228,153000,1387611060,6830,6830,6830,6830,4687
20231228,152900,1355598850,6800,6800,6800,6800,0
20231228,152800,1355598850,6800,6800,6800,6800,0
20231228,152700,1355598850,6800,6800,6800,6800,0
20231228,152600,1355598850,6800,6800,6800,6800,0
20231228,152500,1355598850,6800,6800,6800,6800,0
20231228,152400,1355598850,6800,6800,6800,6800,0
20231228,152300,1355598850,6800,6800,6800,6800,0
20231228,152200,1355598850,6800,6800,6800,6800,0
20231228,152100,1355598850,6800,6800,6800,6800,0
20231228,152000,1355598850,6800,6800,6800,6800,0
20231228,151900,1355598850,6800,6800,6800,6800,50
20231228,151800,1355258850,6780,6800,6800,6780,1974
20231228,151700,1341861350,6800,6790,6800,6790,116
20231228,151600,1341073170,6790,6790,6810,6790,184
20231228,151500,1339822940,6810,6820,6820,6790,47
20231228,151400,1339503380,6790,6820,6820,6790,3
20231228,151300,1339482950,6780,6810,6820,6760,8697
20231228,151200,1280504300,6820,6820,6820,6810,1112
20231228,151100,1272922040,6820,6820,6820,6810,1282
20231228,151000,1264179110,6820,6820,6820,6820,4
20231228,150900,1264151830,6810,6820,6820,6800,930
20231228,150800,1257818840,6820,6820,6820,6810,139
20231228,150700,1256871180,6800,6800,6800,6800,247
20231228,150600,1255191580,6800,6820,6820,6800,5132
20231228,150500,1220266360,6820,6830,6830,6820,1972
20231228,150400,1206815320,6820,6830,6830,6820,132
20231228,150300,1205915070,6820,6820,6830,6820,2054
20231228,150200,1191906740,6820,6830,6830,6820,33
20231228,150100,1191681670,6820,6820,6820,6820,666
20231228,150000,1187139550,6830,6830,6830,6820,1248
20231228,145900,1178615720,6840,6840,6840,6830,89
20231228,145800,1178007280,6830,6830,6830,6830,200
20231228,145700,1176641280,6830,6830,6830,6830,758
20231228,145600,1171464140,6830,6830,6830,6830,0
20231228,145500,1171464140,6830,6830,6830,6830,92
20231228,145400,1170835780,6830,6830,6840,6830,307
20231228,145300,1168737070,6830,6830,6830,6830,201
20231228,145200,1167364240,6840,6830,6840,6830,123
20231228,145100,1166524100,6830,6830,6830,6830,365
20231228,145000,1164031150,6830,6820,6830,6820,574
20231228,144900,1160111070,6830,6820,6830,6820,79
20231228,144800,1159571550,6820,6820,6820,6820,32
20231228,144700,1159353310,6820,6810,6820,6810,380
20231228,144600,1156762030,6810,6810,6810,6810,1
20231228,144500,1156755220,6810,6820,6820,6810,249
20231228,144400,1155057360,6830,6830,6830,6830,10
20231228,144300,1154989060,6830,6820,6840,6820,65
20231228,144200,1154545690,6820,6820,6820,6820,828
20231228,144100,1148898730,6820,6830,6830,6820,84
20231228,144000,1148325330,6830,6830,6840,6830,1068
20231228,143900,1141028160,6830,6830,6830,6830,626
20231228,143800,1136752580,6840,6840,6840,6820,600
20231228,143700,1132654110,6820,6820,6840,6820,1962
20231228,143600,1119258580,6820,6820,6820,6820,1759
20231228,143500,1107262200,6820,6810,6820,6810,3
20231228,143400,1107241750,6810,6810,6810,6810,246
20231228,143300,1105566490,6810,6810,6810,6810,94
20231228,143200,1104926350,6800,6800,6800,6800,0
20231228,143100,1104926350,6800,6810,6820,6800,42
20231228,143000,1104640560,6810,6810,6810,6810,764
20231228,142900,1099437720,6810,6810,6810,6810,32
20231228,142800,1099219800,6820,6820,6820,6820,2
20231228,142700,1099206160,6810,6810,6810,6810,114
20231228,142600,1098429820,6810,6820,6820,6810,313
20231228,142500,1096298030,6820,6810,6820,6810,650
20231228,142400,1091865530,6810,6810,6810,6810,32
20231228,142300,1091647610,6820,6810,6820,6810,143
20231228,142200,1090672980,6810,6810,6810,6810,32
20231228,142100,1090455060,6810,6810,6810,6810,232
20231228,142000,1088875140,6810,6810,6810,6800,210
20231228,141900,1087446870,6810,6810,6810,6810,95
20231228,141800,1086799920,6810,6810,6810,6810,20
20231228,141700,1086663720,6810,6820,6820,6810,42
20231228,141600,1086377600,6820,6810,6820,6810,1185
20231228,141500,1078297170,6810,6810,6810,6810,32
20231228,141400,1078079250,6810,6810,6810,6810,100
20231228,141300,1077398250,6810,6810,6810,6810,32
20231228,141200,1077180330,6810,6810,6810,6810,95
20231228,141100,1076533380,6810,6810,6810,6810,150
20231228,141000,1075511880,6810,6810,6810,6810,32
20231228,140900,1075293960,6810,6810,6810,6810,116
20231228,140800,1074504000,6810,6810,6810,6810,231
20231228,140700,1072930890,6820,6830,6830,6820,7
20231228,140600,1072883140,6800,6800,6800,6800,331
20231228,140500,1070632340,6800,6810,6830,6800,541
20231228,140400,1066950270,6800,6810,6810,6800,60
20231228,140300,1066542170,6800,6820,6820,6800,532
20231228,140200,1062920580,6810,6820,6820,6810,1620
20231228,140100,1051877260,6820,6830,6830,6820,47
20231228,140000,1051556570,6830,6830,6830,6830,1
20231228,135900,1051549740,6830,6830,6830,6820,1751
20231228,135800,1039590720,6830,6820,6830,6810,153
20231228,135700,1038547510,6830,6830,6830,6830,220
20231228,135600,1037044910,6830,6810,6830,6810,42
20231228,135500,1036758690,6810,6810,6810,6810,63
20231228,135400,1036329660,6810,6820,6830,6810,261
20231228,135300,1034549550,6820,6820,6820,6820,4
20231228,135200,1034522270,6800,6810,6810,6800,225
20231228,135100,1032990330,6810,6820,6820,6790,155
20231228,135000,1031934690,6820,6800,6820,6800,7591
20231228,134900,980238700,6790,6790,6790,6790,32
20231228,134800,980021420,6790,6790,6790,6790,0
20231228,134700,980021420,6790,6800,6800,6790,801
20231228,134600,974582480,6800,6800,6800,6800,28
20231228,134500,974392080,6790,6800,6800,6790,232
20231228,134400,972814800,6800,6800,6800,6790,253
20231228,134300,971094720,6800,6800,6800,6800,100
20231228,134200,970414720,6790,6780,6790,6780,132
20231228,134100,969518760,6780,6780,6780,6780,1501
20231228,134000,959341980,6790,6790,6790,6790,200
20231228,133900,957983980,6790,6790,6800,6790,300
20231228,133800,955946670,6780,6790,6790,6780,132
20231228,133700,955050710,6780,6780,6780,6780,159
20231228,133600,953972690,6780,6780,6780,6780,100
20231228,133500,953294690,6780,6780,6780,6780,35
20231228,133400,953057390,6780,6780,6780,6780,311
20231228,133300,950948810,6790,6790,6790,6790,8
20231228,133200,950894490,6800,6800,6800,6800,15
20231228,133100,950792490,6780,6790,6790,6780,232
20231228,133000,949217530,6790,6790,6790,6790,68
20231228,132900,948755810,6790,6790,6790,6790,147
20231228,132800,947757680,6790,6790,6790,6790,147
20231228,132700,946759550,6790,6800,6800,6790,248
20231228,132600,945075620,6790,6800,6800,6790,402
20231228,132500,942343540,6800,6800,6800,6800,0
20231228,132400,942343540,6800,6780,6800,6780,33
20231228,132300,942119780,6790,6800,6800,6790,4093
20231228,132200,914311470,6800,6800,6800,6800,1571
20231228,132100,903628670,6800,6800,6800,6800,1027
20231228,132000,896645070,6810,6800,6810,6800,220
20231228,131900,895147370,6800,6800,6810,6800,1058
20231228,131800,887951570,6810,6810,6810,6810,258
20231228,131700,886194590,6800,6810,6810,6800,62
20231228,131600,885772690,6810,6810,6810,6810,689
20231228,131500,881080600,6810,6810,6810,6810,50
20231228,131400,880740100,6810,6800,6810,6800,331
20231228,131300,878486300,6810,6800,6810,6800,2306
20231228,131200,862782460,6800,6810,6810,6800,136
20231228,131100,861857260,6810,6810,6810,6810,0
20231228,131000,861857260,6810,6800,6810,6800,132
20231228,130900,860958660,6810,6800,6810,6800,110
20231228,130800,860210510,6810,6810,6810,6810,19
20231228,130700,860081120,6800,6800,6800,6800,1032
20231228,130600,853063520,6790,6790,6790,6790,1
20231228,130500,853056730,6800,6800,6800,6790,1096
20231228,130400,845604890,6790,6790,6790,6790,0
20231228,130300,845604890,6790,6790,6790,6790,32
20231228,130200,845387610,6790,6790,6790,6790,95
20231228,130100,844742560,6790,6810,6810,6790,179
20231228,130000,843527090,6790,6790,6790,6790,113
20231228,125900,842759820,6800,6800,6800,6800,514
20231228,125800,839264620,6790,6800,6800,6790,115
20231228,125700,838483580,6800,6810,6810,6800,312
20231228,125600,836361650,6800,6810,6810,6800,47
20231228,125500,836041900,6810,6790,6810,6790,609
20231228,125400,831901490,6800,6800,6800,6800,500
20231228,125300,828501490,6790,6810,6810,6790,46
20231228,125200,828188870,6790,6790,6790,6790,0
20231228,125100,828188870,6790,6790,6790,6790,96
20231228,125000,827537030,6810,6810,6810,6810,200
20231228,124900,826175030,6780,6800,6800,6780,231
20231228,124800,824604870,6790,6790,6790,6790,63
20231228,124700,824177100,6790,6800,6800,6790,472
20231228,124600,820967810,6800,6790,6800,6790,62
20231228,124500,820546530,6800,6800,6800,6800,3005
20231228,124400,800112530,6790,6790,6790,6790,104
20231228,124300,799406370,6800,6800,6800,6800,1
20231228,124200,799399570,6790,6800,6800,6790,231
20231228,124100,797829080,6790,6790,6790,6790,67
20231228,124000,797374150,6790,6790,6790,6790,92
20231228,123900,796749470,6790,6790,6790,6790,32
20231228,123800,796532190,6790,6790,6790,6790,710
20231228,123700,791711290,6780,6790,6790,6780,550
20231228,123600,787977420,6790,6790,6790,6790,10
20231228,123500,787909520,6790,6790,6790,6790,31
20231228,123400,787699030,6790,6790,6790,6790,96
20231228,123300,787047190,6790,6790,6790,6790,93
20231228,123200,786415720,6790,6790,6790,6790,99
20231228,123100,785743510,6790,6790,6790,6790,10
20231228,123000,785675610,6790,6790,6790,6790,186
20231228,122900,784412670,6790,6790,6790,6790,1000
20231228,122800,777622670,6790,6790,6790,6790,31
20231228,122700,777412180,6790,6800,6800,6790,394
20231228,122600,774734060,6790,6790,6790,6790,67
20231228,122500,774279130,6790,6790,6790,6790,3
20231228,122400,774258760,6790,6790,6790,6790,64
20231228,122300,773824200,6780,6790,6790,6780,1531
20231228,122200,763443710,6790,6790,6790,6790,65
20231228,122100,763002360,6780,6780,6780,6780,32
20231228,122000,762785400,6780,6780,6780,6780,63
20231228,121900,762358260,6780,6790,6790,6780,167
20231228,121800,761224650,6790,6790,6790,6790,32
20231228,121700,761007370,6790,6790,6790,6790,84
20231228,121600,760437010,6780,6790,6790,6780,161
20231228,121500,759344770,6790,6790,6790,6790,0
20231228,121400,759344770,6790,6790,6790,6790,33
20231228,121300,759120700,6790,6790,6790,6790,1063
20231228,121200,751902930,6790,6790,6790,6790,32
20231228,121100,751685650,6790,6790,6790,6790,224
20231228,121000,750164690,6790,6790,6790,6790,0
20231228,120900,750164690,6790,6790,6790,6790,95
20231228,120800,749519640,6790,6790,6790,6790,0
20231228,120700,749519640,6790,6790,6790,6790,212
20231228,120600,748080160,6790,6790,6790,6790,63
20231228,120500,747652390,6790,6790,6790,6790,32
20231228,120400,747435110,6790,6790,6800,6790,65
20231228,120300,746993530,6800,6800,6800,6800,100
20231228,120200,746313530,6800,6790,6800,6790,184
20231228,120100,745064120,6790,6790,6790,6790,0
20231228,120000,745064120,6790,6780,6790,6780,570
20231228,115900,741194140,6790,6790,6790,6790,60
20231228,115800,740786740,6780,6790,6790,6780,98
20231228,115700,740122280,6790,6780,6790,6780,791
20231228,115600,734751700,6780,6780,6780,6780,1
20231228,115500,734744920,6780,6780,6780,6780,95
20231228,115400,734100820,6780,6780,6780,6780,0
20231228,115300,734100820,6780,6790,6790,6780,33
20231228,115200,733877070,6790,6790,6790,6790,100
20231228,115100,733198070,6790,6790,6790,6790,131
20231228,115000,732308580,6780,6780,6780,6780,531
20231228,114900,728708400,6790,6790,6790,6790,0
20231228,114800,728708400,6790,6790,6790,6790,1931
20231228,114700,715596910,6800,6800,6800,6800,26
20231228,114600,715420110,6800,6790,6800,6790,33
20231228,114500,715196030,6800,6800,6800,6800,3
20231228,114400,715175630,6790,6800,6800,6790,165
20231228,114300,714054590,6800,6790,6800,6790,1072
20231228,114200,706765300,6790,6790,6790,6790,0
20231228,114100,706765300,6790,6790,6790,6790,1605
20231228,114000,695867350,6790,6790,6790,6790,0
20231228,113900,695867350,6790,6800,6810,6790,364
20231228,113800,693395460,6790,6790,6790,6790,0
20231228,113700,693395460,6790,6790,6790,6790,295
20231228,113600,691392410,6790,6800,6800,6790,462
20231228,113500,688255420,6800,6800,6800,6800,0
20231228,113400,688255420,6800,6800,6800,6790,221
20231228,113300,686752940,6790,6790,6790,6790,60
20231228,113200,686345540,6790,6790,6790,6790,52
20231228,113100,685992460,6780,6790,6790,6780,46
20231228,113000,685680300,6780,6790,6790,6780,69
20231228,112900,685212100,6790,6800,6800,6790,1257
20231228,112800,676677000,6800,6800,6800,6800,100
20231228,112700,675997000,6800,6800,6800,6800,695
20231228,112600,671271000,6800,6800,6800,6800,1350
20231228,112500,662091000,6800,6800,6800,6800,1616
20231228,112400,651102200,6790,6800,6800,6790,209
20231228,112300,649682990,6790,6780,6790,6780,303
20231228,112200,647627200,6780,6780,6780,6780,532
20231228,112100,644020240,6790,6780,6790,6780,146
20231228,112000,643029100,6780,6790,6790,6780,99
20231228,111900,642357610,6790,6800,6800,6790,324
20231228,111800,640157510,6800,6800,6800,6790,34
20231228,111700,639926630,6790,6790,6790,6790,0
20231228,111600,639926630,6790,6800,6800,6790,391
20231228,111500,637268140,6800,6800,6800,6800,52
20231228,111400,636914540,6800,6800,6800,6800,104
20231228,111300,636207340,6800,6800,6800,6800,43
20231228,111200,635914940,6810,6810,6810,6810,1104
20231228,111100,628396700,6790,6790,6790,6790,553
20231228,111000,624641830,6790,6790,6790,6790,1
20231228,110900,624635040,6790,6790,6810,6790,101
20231228,110800,623949150,6790,6790,6800,6780,231
20231228,110700,622379320,6790,6780,6800,6770,1159
20231228,110600,614532090,6770,6780,6780,6770,229
20231228,110500,612980490,6780,6780,6780,6780,212
20231228,110400,611543130,6780,6790,6790,6780,466
20231228,110300,608383550,6790,6790,6790,6790,52
20231228,110200,608030470,6780,6780,6780,6780,96
20231228,110100,607379590,6780,6780,6780,6780,119
20231228,110000,606572770,6790,6790,6790,6790,20
20231228,105900,606436970,6780,6780,6790,6780,284
20231228,105800,604511420,6780,6780,6780,6780,135
20231228,105700,603596120,6800,6780,6800,6780,332
20231228,105600,601345140,6800,6800,6800,6800,2
20231228,105500,601331540,6780,6780,6780,6780,32
20231228,105400,601114580,6800,6780,6800,6780,33
20231228,105300,600890820,6800,6780,6800,6780,132
20231228,105200,599995820,6800,6770,6800,6770,108
20231228,105100,599264240,6770,6800,6800,6770,524
20231228,105000,595716700,6770,6770,6770,6770,32
20231228,104900,595500060,6800,6800,6800,6800,15
20231228,104800,595398060,6800,6800,6800,6770,275
20231228,104700,593529240,6800,6790,6810,6790,507
20231228,104600,590086670,6810,6790,6810,6790,613
20231228,104500,585924380,6790,6770,6790,6770,95
20231228,104400,585281210,6760,6760,6760,6760,490
20231228,104300,581968810,6760,6770,6770,6760,812
20231228,104200,576477260,6790,6790,6790,6790,1
20231228,104100,576470470,6770,6770,6770,6770,1125
20231228,104000,568854220,6770,6770,6770,6770,211
20231228,103900,567425750,6770,6770,6770,6770,0
20231228,103800,567425750,6770,6760,6770,6760,595
20231228,103700,563402550,6760,6760,6760,6760,40
20231228,103600,563132150,6760,6760,6760,6760,32
20231228,103500,562915830,6790,6790,6790,6790,19
20231228,103400,562786820,6750,6800,6800,6750,7369
20231228,103300,512881400,6800,6800,6800,6800,133
20231228,103200,511977000,6800,6800,6800,6800,40
20231228,103100,511705000,6800,6800,6800,6800,116
20231228,103000,510916200,6800,6810,6810,6800,60
20231228,102900,510508100,6810,6820,6820,6810,179
20231228,102800,509288110,6810,6810,6810,6810,219
20231228,102700,507796720,6800,6810,6810,6800,506
20231228,102600,504352110,6810,6800,6810,6800,464
20231228,102500,501192670,6820,6800,6820,6800,1096
20231228,102400,493731610,6800,6810,6810,6800,644
20231228,102300,489348000,6810,6800,6810,6800,4
20231228,102200,489320790,6800,6810,6810,6800,477
20231228,102100,486074830,6810,6790,6810,6790,2119
20231228,102000,471654880,6800,6810,6810,6790,110
20231228,101900,470907240,6810,6790,6810,6790,45
20231228,101800,470601430,6790,6800,6800,6790,1001
20231228,101700,463794640,6800,6780,6800,6780,2219
20231228,101600,448716390,6800,6800,6800,6800,5
20231228,101500,448682390,6800,6800,6800,6780,45
20231228,101400,448377030,6770,6790,6790,6770,1062
20231228,101300,441169980,6780,6790,6790,6780,97
20231228,101200,440512310,6790,6780,6790,6780,926
20231228,101100,434225080,6790,6790,6790,6790,34
20231228,101000,433994220,6780,6790,6790,6780,885
20231228,100900,427985590,6780,6780,6780,6780,100
20231228,100800,427307590,6780,6790,6790,6780,1609
20231228,100700,416398560,6780,6780,6790,6780,313
20231228,100600,414276310,6780,6780,6780,6780,49
20231228,100500,413944090,6790,6790,6790,6790,158
20231228,100400,412871270,6790,6790,6790,6790,0
20231228,100300,412871270,6790,6790,6790,6780,1582
20231228,100200,402130310,6800,6800,6800,6800,103
20231228,100100,401429910,6800,6780,6800,6780,1371
20231228,100000,392124490,6780,6780,6800,6780,5008
20231228,095900,358150920,6780,6790,6790,6780,105
20231228,095800,357438970,6790,6790,6790,6790,540
20231228,095700,353772370,6790,6780,6790,6780,594
20231228,095600,349739140,6780,6790,6790,6780,719
20231228,095500,344862160,6790,6780,6790,6780,46
20231228,095400,344550090,6790,6790,6800,6790,1875
20231228,095300,331818830,6790,6790,6790,6770,1269
20231228,095200,323202340,6770,6770,6790,6770,129
20231228,095100,322328380,6790,6790,6790,6790,1
20231228,095000,322321590,6770,6790,6790,6770,1698
20231228,094900,310798470,6800,6800,6800,6790,53
20231228,094800,310438390,6800,6790,6800,6790,1100
20231228,094700,302959390,6790,6790,6790,6790,232
20231228,094600,301384110,6790,6800,6800,6790,729
20231228,094500,296428680,6800,6800,6800,6790,1817
20231228,094400,284073400,6790,6800,6800,6790,27
20231228,094300,283890020,6780,6770,6800,6770,232
20231228,094200,282316060,6770,6770,6780,6770,132
20231228,094100,281422410,6800,6770,6800,6770,417
20231228,094000,278592780,6800,6770,6800,6770,142
20231228,093900,277631290,6770,6770,6770,6770,1
20231228,093800,277624520,6810,6810,6810,6770,283
20231228,093700,275708370,6780,6780,6780,6780,49
20231228,093600,275376150,6780,6810,6810,6780,1595
20231228,093500,264534650,6790,6800,6810,6790,4350
20231228,093400,234920210,6800,6790,6800,6790,1275
20231228,093300,226251510,6790,6780,6790,6770,617
20231228,093200,222062930,6790,6770,6790,6770,845
20231228,093100,216340340,6770,6770,6780,6770,2782
20231228,093000,197491600,6770,6750,6770,6740,1001
20231228,092900,190744820,6750,6770,6770,6750,62
20231228,092800,190325720,6770,6750,6770,6750,751
20231228,092700,185246070,6750,6750,6750,6750,1693
20231228,092600,173818320,6750,6770,6770,6750,566
20231228,092500,169996500,6760,6750,6760,6750,120
20231228,092400,169185400,6740,6750,6750,6740,2320
20231228,092300,153536320,6770,6770,6770,6770,61
20231228,092200,153123350,6770,6740,6770,6740,2844
20231228,092100,133912620,6740,6740,6740,6740,146
20231228,092000,132928580,6740,6750,6770,6740,2265
20231228,091900,117634650,6750,6750,6750,6750,1105
20231228,091800,110175900,6730,6750,6770,6730,383
20231228,091700,107590830,6730,6730,6730,6730,482
20231228,091600,104346970,6730,6730,6730,6720,127
20231228,091500,103493350,6730,6730,6730,6730,400
20231228,091400,100801350,6740,6740,6740,6730,260
20231228,091300,99050700,6740,6750,6750,6740,244
20231228,091200,97405400,6750,6750,6750,6750,249
20231228,091100,95724650,6750,6750,6750,6750,5
20231228,091000,95690900,6750,6770,6770,6750,1772
20231228,090900,83725430,6760,6760,6760,6760,0
20231228,090800,83725430,6760,6790,6790,6760,314
20231228,090700,81594870,6790,6790,6790,6790,92
20231228,090600,80970190,6790,6790,6790,6790,408
20231228,090500,78199870,6750,6750,6750,6710,1379
20231228,090400,68903620,6710,6710,6720,6710,1277
20231228,090300,60332660,6710,6720,6740,6700,126
20231228,090200,59485670,6700,6750,6750,6700,5386
20231228,090100,23269640,6750,6750,6750,6750,890
20231228,090000,17262140,6750,6750,6760,6750,2557