stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211100,10044853610,6290,6290,6290,6290,38808
20231221,211000,10044853610,6290,6290,6290,6290,0
20231221,210900,10044853610,6290,6290,6290,6290,0
20231221,210800,10044853610,6290,6290,6290,6290,0
20231221,210700,10044853610,6290,6290,6290,6290,0
20231221,210600,10044853610,6290,6290,6290,6290,0
20231221,210500,10044853610,6290,6290,6290,6290,0
20231221,210400,10044853610,6290,6290,6290,6290,0
20231221,210300,10044853610,6290,6290,6290,6290,0
20231221,210200,10044853610,6290,6290,6290,6290,0
20231221,210100,10044853610,6290,6290,6290,6290,0
20231221,210000,10044853610,6290,6290,6290,6290,0
20231221,205900,10044853610,6290,6290,6290,6290,0
20231221,205800,10044853610,6290,6290,6290,6290,0
20231221,205700,10044853610,6290,6290,6290,6290,0
20231221,205600,10044853610,6290,6290,6290,6290,0
20231221,205500,10044853610,6290,6290,6290,6290,0
20231221,205400,10044853610,6290,6290,6290,6290,0
20231221,205300,10044853610,6290,6290,6290,6290,0
20231221,205200,10044853610,6290,6290,6290,6290,0
20231221,205100,10044853610,6290,6290,6290,6290,0
20231221,205000,10044853610,6290,6290,6290,6290,0
20231221,204900,10044853610,6290,6290,6290,6290,0
20231221,204800,10044853610,6290,6290,6290,6290,0
20231221,204700,10044853610,6290,6290,6290,6290,0
20231221,204600,10044853610,6290,6290,6290,6290,0
20231221,204500,10044853610,6290,6290,6290,6290,0
20231221,204400,10044853610,6290,6290,6290,6290,0
20231221,204300,10044853610,6290,6290,6290,6290,0
20231221,204200,10044853610,6290,6290,6290,6290,0
20231221,204100,10044853610,6290,6290,6290,6290,38808
20231221,204000,10044853610,6290,6290,6290,6290,0
20231221,203900,10044853610,6290,6290,6290,6290,0
20231221,203800,10044853610,6290,6290,6290,6290,0
20231221,203700,10044853610,6290,6290,6290,6290,0
20231221,203600,10044853610,6290,6290,6290,6290,0
20231221,203500,10044853610,6290,6290,6290,6290,0
20231221,203400,10044853610,6290,6290,6290,6290,0
20231221,203300,10044853610,6290,6290,6290,6290,0
20231221,203200,10044853610,6290,6290,6290,6290,0
20231221,203100,10044853610,6290,6290,6290,6290,0
20231221,203000,10044853610,6290,6290,6290,6290,0
20231221,202900,10044853610,6290,6290,6290,6290,0
20231221,202800,10044853610,6290,6290,6290,6290,0
20231221,202700,10044853610,6290,6290,6290,6290,0
20231221,202600,10044853610,6290,6290,6290,6290,0
20231221,202500,10044853610,6290,6290,6290,6290,0
20231221,202400,10044853610,6290,6290,6290,6290,0
20231221,202300,10044853610,6290,6290,6290,6290,0
20231221,202200,10044853610,6290,6290,6290,6290,0
20231221,202100,10044853610,6290,6290,6290,6290,0
20231221,202000,10044853610,6290,6290,6290,6290,0
20231221,201900,10044853610,6290,6290,6290,6290,0
20231221,201800,10044853610,6290,6290,6290,6290,0
20231221,201700,10044853610,6290,6290,6290,6290,0
20231221,201600,10044853610,6290,6290,6290,6290,0
20231221,201500,10044853610,6290,6290,6290,6290,0
20231221,201400,10044853610,6290,6290,6290,6290,0
20231221,201300,10044853610,6290,6290,6290,6290,0
20231221,201200,10044853610,6290,6290,6290,6290,0
20231221,201100,10044853610,6290,6290,6290,6290,38808
20231221,201000,10044853610,6290,6290,6290,6290,0
20231221,200900,10044853610,6290,6290,6290,6290,0
20231221,200800,10044853610,6290,6290,6290,6290,0
20231221,200700,10044853610,6290,6290,6290,6290,0
20231221,200600,10044853610,6290,6290,6290,6290,0
20231221,200500,10044853610,6290,6290,6290,6290,0
20231221,200400,10044853610,6290,6290,6290,6290,0
20231221,200300,10044853610,6290,6290,6290,6290,0
20231221,200200,10044853610,6290,6290,6290,6290,0
20231221,200100,10044853610,6290,6290,6290,6290,0
20231221,200000,10044853610,6290,6290,6290,6290,0
20231221,195900,10044853610,6290,6290,6290,6290,0
20231221,195800,10044853610,6290,6290,6290,6290,0
20231221,195700,10044853610,6290,6290,6290,6290,0
20231221,195600,10044853610,6290,6290,6290,6290,0
20231221,195500,10044853610,6290,6290,6290,6290,0
20231221,195400,10044853610,6290,6290,6290,6290,0
20231221,195300,10044853610,6290,6290,6290,6290,0
20231221,195200,10044853610,6290,6290,6290,6290,0
20231221,195100,10044853610,6290,6290,6290,6290,0
20231221,195000,10044853610,6290,6290,6290,6290,0
20231221,194900,10044853610,6290,6290,6290,6290,0
20231221,194800,10044853610,6290,6290,6290,6290,0
20231221,194700,10044853610,6290,6290,6290,6290,0
20231221,194600,10044853610,6290,6290,6290,6290,0
20231221,194500,10044853610,6290,6290,6290,6290,0
20231221,194400,10044853610,6290,6290,6290,6290,0
20231221,194300,10044853610,6290,6290,6290,6290,0
20231221,194200,10044853610,6290,6290,6290,6290,0
20231221,194100,10044853610,6290,6290,6290,6290,38808
20231221,194000,10044853610,6290,6290,6290,6290,0
20231221,193900,10044853610,6290,6290,6290,6290,0
20231221,193800,10044853610,6290,6290,6290,6290,0
20231221,193700,10044853610,6290,6290,6290,6290,0
20231221,193600,10044853610,6290,6290,6290,6290,0
20231221,193500,10044853610,6290,6290,6290,6290,0
20231221,193400,10044853610,6290,6290,6290,6290,0
20231221,193300,10044853610,6290,6290,6290,6290,0
20231221,193200,10044853610,6290,6290,6290,6290,0
20231221,193100,10044853610,6290,6290,6290,6290,0
20231221,193000,10044853610,6290,6290,6290,6290,0
20231221,192900,10044853610,6290,6290,6290,6290,0
20231221,192800,10044853610,6290,6290,6290,6290,0
20231221,192700,10044853610,6290,6290,6290,6290,0
20231221,192600,10044853610,6290,6290,6290,6290,0
20231221,192500,10044853610,6290,6290,6290,6290,0
20231221,192400,10044853610,6290,6290,6290,6290,0
20231221,192300,10044853610,6290,6290,6290,6290,0
20231221,192200,10044853610,6290,6290,6290,6290,0
20231221,192100,10044853610,6290,6290,6290,6290,0
20231221,192000,10044853610,6290,6290,6290,6290,0
20231221,191900,10044853610,6290,6290,6290,6290,0
20231221,191800,10044853610,6290,6290,6290,6290,0
20231221,191700,10044853610,6290,6290,6290,6290,0
20231221,191600,10044853610,6290,6290,6290,6290,0
20231221,191500,10044853610,6290,6290,6290,6290,0
20231221,191400,10044853610,6290,6290,6290,6290,0
20231221,191300,10044853610,6290,6290,6290,6290,0
20231221,191200,10044853610,6290,6290,6290,6290,0
20231221,191100,10044853610,6290,6290,6290,6290,38808
20231221,191000,10044853610,6290,6290,6290,6290,0
20231221,190900,10044853610,6290,6290,6290,6290,0
20231221,190800,10044853610,6290,6290,6290,6290,0
20231221,190700,10044853610,6290,6290,6290,6290,0
20231221,190600,10044853610,6290,6290,6290,6290,0
20231221,190500,10044853610,6290,6290,6290,6290,0
20231221,190400,10044853610,6290,6290,6290,6290,0
20231221,190300,10044853610,6290,6290,6290,6290,0
20231221,190200,10044853610,6290,6290,6290,6290,0
20231221,190100,10044853610,6290,6290,6290,6290,0
20231221,190000,10044853610,6290,6290,6290,6290,0
20231221,185900,10044853610,6290,6290,6290,6290,0
20231221,185800,10044853610,6290,6290,6290,6290,0
20231221,185700,10044853610,6290,6290,6290,6290,0
20231221,185600,10044853610,6290,6290,6290,6290,0
20231221,185500,10044853610,6290,6290,6290,6290,0
20231221,185400,10044853610,6290,6290,6290,6290,0
20231221,185300,10044853610,6290,6290,6290,6290,0
20231221,185200,10044853610,6290,6290,6290,6290,0
20231221,185100,10044853610,6290,6290,6290,6290,0
20231221,185000,10044853610,6290,6290,6290,6290,0
20231221,184900,10044853610,6290,6290,6290,6290,0
20231221,184800,10044853610,6290,6290,6290,6290,0
20231221,184700,10044853610,6290,6290,6290,6290,0
20231221,184600,10044853610,6290,6290,6290,6290,0
20231221,184500,10044853610,6290,6290,6290,6290,0
20231221,184400,10044853610,6290,6290,6290,6290,0
20231221,184300,10044853610,6290,6290,6290,6290,0
20231221,184200,10044853610,6290,6290,6290,6290,0
20231221,184100,10044853610,6290,6290,6290,6290,38808
20231221,184000,10044853610,6290,6290,6290,6290,0
20231221,183900,10044853610,6290,6290,6290,6290,0
20231221,183800,10044853610,6290,6290,6290,6290,0
20231221,183700,10044853610,6290,6290,6290,6290,0
20231221,183600,10044853610,6290,6290,6290,6290,0
20231221,183500,10044853610,6290,6290,6290,6290,0
20231221,183400,10044853610,6290,6290,6290,6290,0
20231221,183300,10044853610,6290,6290,6290,6290,0
20231221,183200,10044853610,6290,6290,6290,6290,0
20231221,183100,10044853610,6290,6290,6290,6290,0
20231221,183000,10044853610,6290,6290,6290,6290,0
20231221,182900,10044853610,6290,6290,6290,6290,0
20231221,182800,10044853610,6290,6290,6290,6290,0
20231221,182700,10044853610,6290,6290,6290,6290,0
20231221,182600,10044853610,6290,6290,6290,6290,0
20231221,182500,10044853610,6290,6290,6290,6290,0
20231221,182400,10044853610,6290,6290,6290,6290,0
20231221,182300,10044853610,6290,6290,6290,6290,0
20231221,182200,10044853610,6290,6290,6290,6290,0
20231221,182100,10044853610,6290,6290,6290,6290,0
20231221,182000,10044853610,6290,6290,6290,6290,0
20231221,181900,10044853610,6290,6290,6290,6290,0
20231221,181800,10044853610,6290,6290,6290,6290,0
20231221,181700,10044853610,6290,6290,6290,6290,0
20231221,181600,10044853610,6290,6290,6290,6290,0
20231221,181500,10044853610,6290,6290,6290,6290,0
20231221,181400,10044853610,6290,6290,6290,6290,0
20231221,181300,10044853610,6290,6290,6290,6290,0
20231221,181200,10044853610,6290,6290,6290,6290,0
20231221,181100,10044853610,6290,6290,6290,6290,38808
20231221,181000,10044853610,6290,6290,6290,6290,0
20231221,180900,10044853610,6290,6290,6290,6290,0
20231221,180800,10044853610,6290,6290,6290,6290,0
20231221,180700,10044853610,6290,6290,6290,6290,0
20231221,180600,10044853610,6290,6290,6290,6290,0
20231221,180500,10044853610,6290,6290,6290,6290,0
20231221,180400,10044853610,6290,6290,6290,6290,0
20231221,180300,10044853610,6290,6290,6290,6290,0
20231221,180200,10044853610,6290,6290,6290,6290,0
20231221,180100,10044853610,6290,6290,6290,6290,0
20231221,180000,10044853610,6290,6290,6290,6290,0
20231221,175900,10044853610,6290,6290,6290,6290,0
20231221,175800,10044853610,6290,6290,6290,6290,0
20231221,175700,10044853610,6290,6290,6290,6290,0
20231221,175600,10044853610,6290,6290,6290,6290,0
20231221,175500,10044853610,6290,6290,6290,6290,0
20231221,175400,10044853610,6290,6290,6290,6290,0
20231221,175300,10044853610,6290,6290,6290,6290,0
20231221,175200,10044853610,6290,6290,6290,6290,0
20231221,175100,10044853610,6290,6290,6290,6290,0
20231221,175000,10044853610,6290,6290,6290,6290,0
20231221,174900,10044853610,6290,6290,6290,6290,0
20231221,174800,10044853610,6290,6290,6290,6290,0
20231221,174700,10044853610,6290,6290,6290,6290,0
20231221,174600,10044853610,6290,6290,6290,6290,0
20231221,174500,10044853610,6290,6290,6290,6290,0
20231221,174400,10044853610,6290,6290,6290,6290,0
20231221,174300,10044853610,6290,6290,6290,6290,0
20231221,174200,10044853610,6290,6290,6290,6290,0
20231221,174100,10044853610,6290,6290,6290,6290,38808
20231221,174000,10044853610,6290,6290,6290,6290,0
20231221,173900,10044853610,6290,6290,6290,6290,0
20231221,173800,10044853610,6290,6290,6290,6290,0
20231221,173700,10044853610,6290,6290,6290,6290,0
20231221,173600,10044853610,6290,6290,6290,6290,0
20231221,173500,10044853610,6290,6290,6290,6290,0
20231221,173400,10044853610,6290,6290,6290,6290,0
20231221,173300,10044853610,6290,6290,6290,6290,0
20231221,173200,10044853610,6290,6290,6290,6290,0
20231221,173100,10044853610,6290,6290,6290,6290,0
20231221,173000,10044853610,6290,6290,6290,6290,0
20231221,172900,10044853610,6290,6290,6290,6290,0
20231221,172800,10044853610,6290,6290,6290,6290,0
20231221,172700,10044853610,6290,6290,6290,6290,0
20231221,172600,10044853610,6290,6290,6290,6290,0
20231221,172500,10044853610,6290,6290,6290,6290,0
20231221,172400,10044853610,6290,6290,6290,6290,0
20231221,172300,10044853610,6290,6290,6290,6290,0
20231221,172200,10044853610,6290,6290,6290,6290,0
20231221,172100,10044853610,6290,6290,6290,6290,0
20231221,172000,10044853610,6290,6290,6290,6290,0
20231221,171900,10044853610,6290,6290,6290,6290,0
20231221,171800,10044853610,6290,6290,6290,6290,0
20231221,171700,10044853610,6290,6290,6290,6290,0
20231221,171600,10044853610,6290,6290,6290,6290,0
20231221,171500,10044853610,6290,6290,6290,6290,0
20231221,171400,10044853610,6290,6290,6290,6290,0
20231221,171300,10044853610,6290,6290,6290,6290,0
20231221,171200,10044853610,6290,6290,6290,6290,0
20231221,171100,10044853610,6290,6290,6290,6290,38808
20231221,171000,10044853610,6290,6290,6290,6290,0
20231221,170900,10044853610,6290,6290,6290,6290,0
20231221,170800,10044853610,6290,6290,6290,6290,0
20231221,170700,10044853610,6290,6290,6290,6290,0
20231221,170600,10044853610,6290,6290,6290,6290,0
20231221,170500,10044853610,6290,6290,6290,6290,0
20231221,170400,10044853610,6290,6290,6290,6290,0
20231221,170300,10044853610,6290,6290,6290,6290,0
20231221,170200,10044853610,6290,6290,6290,6290,0
20231221,170100,10044853610,6290,6290,6290,6290,0
20231221,170000,10044853610,6290,6290,6290,6290,0
20231221,165900,10044853610,6290,6290,6290,6290,0
20231221,165800,10044853610,6290,6290,6290,6290,0
20231221,165700,10044853610,6290,6290,6290,6290,0
20231221,165600,10044853610,6290,6290,6290,6290,0
20231221,165500,10044853610,6290,6290,6290,6290,0
20231221,165400,10044853610,6290,6290,6290,6290,0
20231221,165300,10044853610,6290,6290,6290,6290,0
20231221,165200,10044853610,6290,6290,6290,6290,0
20231221,165100,10044853610,6290,6290,6290,6290,0
20231221,165000,10044853610,6290,6290,6290,6290,0
20231221,164900,10044853610,6290,6290,6290,6290,0
20231221,164800,10044853610,6290,6290,6290,6290,0
20231221,164700,10044853610,6290,6290,6290,6290,0
20231221,164600,10044853610,6290,6290,6290,6290,0
20231221,164500,10044853610,6290,6290,6290,6290,0
20231221,164400,10044853610,6290,6290,6290,6290,0
20231221,164300,10044853610,6290,6290,6290,6290,0
20231221,164200,10044853610,6290,6290,6290,6290,0
20231221,164100,10044853610,6290,6290,6290,6290,38808
20231221,164000,10044853610,6290,6290,6290,6290,0
20231221,163900,10044853610,6290,6290,6290,6290,0
20231221,163800,10044853610,6290,6290,6290,6290,0
20231221,163700,10044853610,6290,6290,6290,6290,0
20231221,163600,10044853610,6290,6290,6290,6290,0
20231221,163500,10044853610,6290,6290,6290,6290,0
20231221,163400,10044853610,6290,6290,6290,6290,0
20231221,163300,10044853610,6290,6290,6290,6290,0
20231221,163200,10044853610,6290,6290,6290,6290,0
20231221,163100,10044853610,6290,6290,6290,6290,0
20231221,163000,10044853610,6290,6290,6290,6290,0
20231221,162900,10044853610,6290,6290,6290,6290,0
20231221,162800,10044853610,6290,6290,6290,6290,0
20231221,162700,10044853610,6290,6290,6290,6290,0
20231221,162600,10044853610,6290,6290,6290,6290,0
20231221,162500,10044853610,6290,6290,6290,6290,0
20231221,162400,10044853610,6290,6290,6290,6290,0
20231221,162300,10044853610,6290,6290,6290,6290,0
20231221,162200,10044853610,6290,6290,6290,6290,0
20231221,162100,10044853610,6290,6290,6290,6290,0
20231221,162000,10044853610,6290,6290,6290,6290,0
20231221,161900,10044853610,6290,6290,6290,6290,0
20231221,161800,10044853610,6290,6290,6290,6290,0
20231221,161700,10044853610,6290,6290,6290,6290,0
20231221,161600,10044853610,6290,6290,6290,6290,0
20231221,161500,10044853610,6290,6290,6290,6290,0
20231221,161400,10044853610,6290,6290,6290,6290,0
20231221,161300,10044853610,6290,6290,6290,6290,0
20231221,161200,10044853610,6290,6290,6290,6290,0
20231221,161100,10044853610,6290,6290,6290,6290,38808
20231221,161000,10044853610,6290,6290,6290,6290,0
20231221,160900,10044853610,6290,6290,6290,6290,0
20231221,160800,10044853610,6290,6290,6290,6290,0
20231221,160700,10044853610,6290,6290,6290,6290,0
20231221,160600,10044853610,6290,6290,6290,6290,0
20231221,160500,10044853610,6290,6290,6290,6290,0
20231221,160400,10044853610,6290,6290,6290,6290,0
20231221,160300,10044853610,6290,6290,6290,6290,0
20231221,160200,10044853610,6290,6290,6290,6290,0
20231221,160100,10044853610,6290,6290,6290,6290,0
20231221,160000,10044853610,6290,6290,6290,6290,0
20231221,155900,10044853610,6290,6290,6290,6290,0
20231221,155800,10044853610,6290,6290,6290,6290,0
20231221,155700,10044853610,6290,6290,6290,6290,0
20231221,155600,10044853610,6290,6290,6290,6290,0
20231221,155500,10044853610,6290,6290,6290,6290,0
20231221,155400,10044853610,6290,6290,6290,6290,0
20231221,155300,10044853610,6290,6290,6290,6290,0
20231221,155200,10044853610,6290,6290,6290,6290,0
20231221,155100,10044853610,6290,6290,6290,6290,0
20231221,155000,10044853610,6290,6290,6290,6290,0
20231221,154900,10044853610,6290,6290,6290,6290,0
20231221,154800,10044853610,6290,6290,6290,6290,0
20231221,154700,10044853610,6290,6290,6290,6290,0
20231221,154600,10044853610,6290,6290,6290,6290,0
20231221,154500,10044853610,6290,6290,6290,6290,0
20231221,154400,10044853610,6290,6290,6290,6290,0
20231221,154300,10044853610,6290,6290,6290,6290,0
20231221,154200,10044853610,6290,6290,6290,6290,0
20231221,154100,10044853610,6290,6290,6290,6290,38808
20231221,154000,10044853610,6290,6290,6290,6290,0
20231221,153900,10044853610,6290,6290,6290,6290,0
20231221,153800,10044853610,6290,6290,6290,6290,0
20231221,153700,10044853610,6290,6290,6290,6290,0
20231221,153600,10044853610,6290,6290,6290,6290,0
20231221,153500,10044853610,6290,6290,6290,6290,0
20231221,153400,10044853610,6290,6290,6290,6290,0
20231221,153300,10044853610,6290,6290,6290,6290,0
20231221,153200,10044853610,6290,6290,6290,6290,0
20231221,153100,10044853610,6290,6290,6290,6290,0
20231221,153000,10044853610,6290,6290,6290,6290,38808
20231221,152900,9800751290,6290,6290,6290,6290,0
20231221,152800,9800751290,6290,6290,6290,6290,0
20231221,152700,9800751290,6290,6290,6290,6290,0
20231221,152600,9800751290,6290,6290,6290,6290,0
20231221,152500,9800751290,6290,6290,6290,6290,0
20231221,152400,9800751290,6290,6290,6290,6290,0
20231221,152300,9800751290,6290,6290,6290,6290,0
20231221,152200,9800751290,6290,6290,6290,6290,0
20231221,152100,9800751290,6290,6290,6290,6290,0
20231221,152000,9800751290,6290,6290,6290,6290,0
20231221,151900,9800751290,6290,6300,6310,6280,15803
20231221,151800,9701347860,6300,6310,6320,6290,9901
20231221,151700,9638960670,6310,6300,6310,6300,4627
20231221,151600,9609803820,6300,6320,6320,6300,12671
20231221,151500,9529894160,6330,6320,6330,6320,596
20231221,151400,9526124770,6330,6340,6340,6320,3014
20231221,151300,9507056860,6330,6340,6340,6330,2301
20231221,151200,9492488310,6340,6350,6370,6330,4310
20231221,151100,9465137540,6350,6340,6350,6330,1402
20231221,151000,9456249670,6340,6330,6350,6330,3617
20231221,150900,9433325030,6330,6320,6330,6320,3150
20231221,150800,9413394580,6330,6310,6330,6310,5905
20231221,150700,9376107640,6300,6310,6310,6290,5642
20231221,150600,9340564700,6300,6300,6310,6300,8383
20231221,150500,9287748200,6310,6310,6310,6300,4571
20231221,150400,9258929020,6310,6310,6320,6300,16805
20231221,150300,9152941900,6310,6320,6340,6310,7414
20231221,150200,9106128160,6310,6320,6330,6310,2036
20231221,150100,9093259840,6320,6330,6330,6320,2242
20231221,150000,9079085790,6320,6330,6330,6320,5098
20231221,145900,9046835820,6330,6320,6340,6320,8439
20231221,145800,8993460320,6320,6330,6330,6320,2904
20231221,145700,8975093110,6330,6340,6340,6330,5767
20231221,145600,8938582630,6340,6340,6340,6330,4178
20231221,145500,8912125990,6330,6350,6350,6330,3048
20231221,145400,8892806200,6350,6350,6350,6340,1709
20231221,145300,8881957300,6340,6340,6350,6340,1531
20231221,145200,8872250550,6340,6350,6350,6340,507
20231221,145100,8869034680,6350,6350,6350,6340,535
20231221,145000,8865637830,6350,6340,6350,6330,514
20231221,144900,8862375970,6330,6340,6350,6330,3887
20231221,144800,8837764870,6340,6350,6350,6340,4596
20231221,144700,8808615880,6360,6360,6370,6360,552
20231221,144600,8805105130,6370,6350,6370,6350,656
20231221,144500,8800938310,6350,6370,6370,6340,1996
20231221,144400,8788261530,6360,6360,6360,6360,1405
20231221,144300,8779325730,6350,6360,6360,6350,1166
20231221,144200,8771921480,6350,6360,6360,6340,315
20231221,144100,8769921760,6350,6360,6360,6350,3130
20231221,144000,8750045700,6350,6350,6360,6350,2273
20231221,143900,8735611530,6350,6370,6370,6350,563
20231221,143800,8732032910,6370,6360,6370,6360,924
20231221,143700,8726148130,6360,6350,6360,6350,707
20231221,143600,8721656660,6350,6360,6360,6350,138
20231221,143500,8720779050,6360,6370,6370,6360,2027
20231221,143400,8707887300,6380,6380,6380,6360,713
20231221,143300,8703344460,6380,6360,6380,6360,1507
20231221,143200,8693759920,6360,6370,6370,6360,1125
20231221,143100,8686599700,6370,6380,6380,6370,826
20231221,143000,8681336330,6380,6390,6390,6380,8
20231221,142900,8681285230,6380,6380,6390,6380,828
20231221,142800,8676002580,6380,6380,6390,6380,1833
20231221,142700,8664296870,6390,6390,6390,6380,2161
20231221,142600,8650497070,6390,6390,6390,6390,33
20231221,142500,8650286200,6410,6400,6410,6390,242
20231221,142400,8648737650,6400,6400,6400,6390,2019
20231221,142300,8635829880,6400,6400,6410,6400,1992
20231221,142200,8623081070,6400,6400,6400,6400,1608
20231221,142100,8612789870,6400,6410,6410,6400,700
20231221,142000,8608307700,6410,6420,6420,6410,1611
20231221,141900,8597975080,6400,6420,6430,6400,3609
20231221,141800,8574836360,6410,6420,6430,6410,2271
20231221,141700,8560276030,6420,6400,6420,6400,1239
20231221,141600,8552322060,6430,6410,6440,6400,9289
20231221,141500,8492741850,6400,6400,6400,6400,1310
20231221,141400,8484357850,6410,6400,6410,6400,44
20231221,141300,8484076050,6400,6390,6400,6390,1890
20231221,141200,8471980080,6390,6380,6400,6380,967
20231221,141100,8465801120,6380,6380,6390,6370,1552
20231221,141000,8455892380,6380,6350,6380,6350,9731
20231221,140900,8393909700,6350,6350,6350,6350,278
20231221,140800,8392144400,6360,6350,6360,6350,1082
20231221,140700,8385273200,6360,6350,6360,6340,2460
20231221,140600,8369672270,6360,6340,6360,6340,1159
20231221,140500,8362301050,6340,6350,6360,6340,2473
20231221,140400,8346577510,6340,6360,6360,6340,580
20231221,140300,8342891260,6350,6330,6350,6330,2616
20231221,140200,8326280850,6330,6330,6330,6330,794
20231221,140100,8321254830,6330,6330,6350,6330,559
20231221,140000,8317707350,6340,6330,6350,6330,2345
20231221,135900,8302861040,6330,6340,6350,6330,432
20231221,135800,8300124230,6330,6350,6360,6320,11776
20231221,135700,8225560690,6370,6350,6370,6350,1897
20231221,135600,8213513270,6360,6360,6360,6350,836
20231221,135500,8208198160,6360,6350,6360,6350,3027
20231221,135400,8188946570,6350,6360,6360,6340,1457
20231221,135300,8179694430,6360,6350,6360,6350,466
20231221,135200,8176735230,6350,6340,6350,6340,605
20231221,135100,8172896490,6340,6330,6350,6330,2760
20231221,135000,8155399660,6330,6350,6350,6330,1914
20231221,134900,8143271700,6350,6340,6350,6340,107
20231221,134800,8142592650,6340,6360,6360,6330,3438
20231221,134700,8120799390,6350,6350,6350,6350,742
20231221,134600,8116087690,6340,6350,6350,6340,1048
20231221,134500,8109442060,6340,6350,6350,6340,1565
20231221,134400,8099504840,6350,6340,6350,6340,1008
20231221,134300,8093110730,6340,6340,6340,6340,370
20231221,134200,8090764930,6340,6350,6350,6340,5
20231221,134100,8090733200,6350,6350,6360,6350,858
20231221,134000,8085282800,6360,6330,6360,6330,2130
20231221,133900,8071746400,6350,6330,6350,6330,573
20231221,133800,8068108410,6330,6330,6330,6330,1222
20231221,133700,8060373150,6350,6330,6350,6330,29
20231221,133600,8060189080,6330,6340,6350,6330,262
20231221,133500,8058527200,6350,6350,6360,6340,74
20231221,133400,8058057570,6360,6340,6360,6340,2557
20231221,133300,8041841560,6340,6340,6350,6340,1002
20231221,133200,8035478880,6340,6350,6350,6340,2163
20231221,133100,8021744760,6350,6350,6350,6340,890
20231221,133000,8016094990,6340,6350,6360,6340,480
20231221,132900,8013045970,6350,6350,6360,6340,1588
20231221,132800,8002957140,6350,6330,6350,6330,1044
20231221,132700,7996339120,6330,6330,6330,6320,646
20231221,132600,7992250920,6330,6320,6330,6320,569
20231221,132500,7988652380,6330,6320,6330,6320,797
20231221,132400,7983608390,6330,6320,6330,6320,976
20231221,132300,7977433400,6320,6330,6330,6320,526
20231221,132200,7974108230,6330,6310,6330,6310,518
20231221,132100,7970834380,6320,6310,6320,6310,1042
20231221,132000,7964257070,6310,6320,6320,6310,3097
20231221,131900,7944710380,6310,6320,6320,6310,2548
20231221,131800,7928624610,6310,6310,6310,6310,465
20231221,131700,7925690460,6310,6320,6320,6310,1843
20231221,131600,7914053160,6320,6320,6320,6320,506
20231221,131500,7910855240,6310,6320,6320,6310,2909
20231221,131400,7892497680,6310,6310,6330,6310,1431
20231221,131300,7883462330,6320,6320,6320,6310,3058
20231221,131200,7864152780,6310,6310,6320,6310,1710
20231221,131100,7853361610,6310,6320,6330,6310,2447
20231221,131000,7837906240,6320,6310,6320,6310,3287
20231221,130900,7817164650,6310,6320,6330,6310,24401
20231221,130800,7663052430,6330,6330,6330,6320,861
20231221,130700,7657605200,6330,6330,6350,6320,8353
20231221,130600,7604732070,6340,6330,6340,6330,387
20231221,130500,7602279670,6340,6340,6350,6330,4338
20231221,130400,7574817530,6330,6340,6340,6330,2766
20231221,130300,7557307380,6330,6340,6340,6330,3030
20231221,130200,7538098070,6340,6330,6340,6330,1222
20231221,130100,7530356160,6330,6330,6330,6330,1411
20231221,130000,7521424530,6340,6340,6340,6330,962
20231221,125900,7515332810,6340,6340,6340,6330,1660
20231221,125800,7504823720,6340,6350,6350,6330,918
20231221,125700,7499005100,6340,6350,6350,6330,13554
20231221,125600,7413121490,6360,6350,6360,6340,1604
20231221,125500,7402939990,6350,6350,6350,6340,1791
20231221,125400,7391581970,6340,6340,6350,6340,1783
20231221,125300,7380277700,6340,6340,6340,6340,10638
20231221,125200,7312832780,6340,6350,6350,6340,591
20231221,125100,7309083150,6340,6350,6350,6340,713
20231221,125000,7304561680,6350,6340,6350,6340,3370
20231221,124900,7283194370,6340,6350,6350,6340,1825
20231221,124800,7271615850,6350,6360,6370,6340,2468
20231221,124700,7255954900,6360,6360,6360,6350,13189
20231221,124600,7172166620,6360,6350,6360,6340,9891
20231221,124500,7109426000,6350,6350,6350,6340,10511
20231221,124400,7042684210,6360,6360,6370,6360,5214
20231221,124300,7009522850,6360,6370,6380,6360,1554
20231221,124200,6999633860,6370,6360,6370,6360,725
20231221,124100,6995015630,6360,6360,6380,6360,1595
20231221,124000,6984849840,6370,6380,6380,6360,3280
20231221,123900,6963956150,6380,6380,6380,6380,135
20231221,123800,6963094850,6380,6380,6380,6370,1203
20231221,123700,6955424770,6380,6370,6390,6370,339
20231221,123600,6953261880,6370,6370,6390,6370,1314
20231221,123500,6944882580,6370,6380,6380,6370,2067
20231221,123400,6931695130,6400,6390,6400,6380,371
20231221,123300,6929324620,6390,6380,6390,6380,1089
20231221,123200,6922376440,6400,6380,6400,6380,128
20231221,123100,6921557320,6390,6390,6390,6380,358
20231221,123000,6919269780,6400,6390,6400,6390,739
20231221,122900,6914547560,6390,6390,6390,6390,26
20231221,122800,6914381420,6390,6400,6400,6380,515
20231221,122700,6911088950,6390,6380,6400,6370,3407
20231221,122600,6889338260,6380,6380,6380,6370,1852
20231221,122500,6877524730,6380,6380,6380,6380,682
20231221,122400,6873173570,6390,6390,6390,6380,661
20231221,122300,6868952840,6380,6380,6390,6380,1862
20231221,122200,6857071830,6370,6370,6390,6370,442
20231221,122100,6854249690,6390,6370,6390,6360,26851
20231221,122000,6683185350,6370,6360,6370,6360,10500
20231221,121900,6616381330,6360,6380,6380,6360,1939
20231221,121800,6604032780,6380,6370,6380,6360,5225
20231221,121700,6570797010,6360,6370,6370,6360,2550
20231221,121600,6554562500,6370,6370,6380,6370,2668
20231221,121500,6537564930,6370,6370,6370,6370,1719
20231221,121400,6526614900,6380,6380,6380,6380,5270
20231221,121300,6492992300,6380,6390,6400,6380,13062
20231221,121200,6409656540,6390,6390,6390,6380,1469
20231221,121100,6400270540,6380,6390,6390,6380,2293
20231221,121000,6385633280,6390,6390,6390,6380,12055
20231221,120900,6308718040,6390,6400,6400,6390,124
20231221,120800,6307925540,6390,6390,6400,6390,467
20231221,120700,6304941070,6390,6390,6400,6390,3232
20231221,120600,6284288340,6400,6390,6400,6390,5766
20231221,120500,6247441670,6400,6400,6400,6390,1571
20231221,120400,6237394900,6400,6410,6420,6400,6342
20231221,120300,6196803980,6420,6420,6420,6410,397
20231221,120200,6194258370,6420,6410,6420,6410,608
20231221,120100,6190361080,6410,6410,6410,6410,2930
20231221,120000,6171579780,6410,6410,6410,6410,82
20231221,115900,6171054160,6420,6430,6440,6420,4592
20231221,115800,6141570820,6420,6430,6440,6420,1015
20231221,115700,6135045260,6430,6430,6430,6420,509
20231221,115600,6131772400,6430,6420,6430,6410,1697
20231221,115500,6120873910,6420,6410,6430,6410,217
20231221,115400,6119480780,6420,6420,6430,6410,1860
20231221,115300,6107539560,6420,6430,6430,6420,799
20231221,115200,6102406360,6430,6420,6450,6420,1378
20231221,115100,6093544700,6430,6470,6470,6420,12235
20231221,115000,6014728940,6450,6450,6470,6440,8462
20231221,114900,5960144250,6440,6440,6440,6420,3074
20231221,114800,5940355700,6440,6430,6440,6430,2619
20231221,114700,5923495520,6440,6420,6440,6420,818
20231221,114600,5918234270,6430,6420,6430,6420,45
20231221,114500,5917944960,6430,6430,6430,6420,883
20231221,114400,5912272770,6440,6430,6440,6430,2699
20231221,114300,5894918000,6430,6430,6440,6430,136
20231221,114200,5894043470,6440,6430,6440,6430,688
20231221,114100,5889619100,6430,6440,6440,6430,383
20231221,114000,5887153270,6440,6420,6440,6420,690
20231221,113900,5882719860,6420,6430,6430,6420,620
20231221,113800,5878739000,6430,6420,6430,6420,269
20231221,113700,5877010580,6430,6420,6440,6420,3287
20231221,113600,5855859500,6420,6420,6420,6420,76
20231221,113500,5855371580,6420,6420,6430,6420,16
20231221,113400,5855268850,6420,6410,6430,6410,924
20231221,113300,5849335790,6410,6410,6420,6410,82
20231221,113200,5848809390,6420,6420,6420,6410,2883
20231221,113100,5830327960,6420,6420,6420,6410,712
20231221,113000,5825757260,6420,6420,6430,6410,160
20231221,112900,5824729780,6410,6410,6430,6410,1671
20231221,112800,5814003980,6420,6410,6420,6410,572
20231221,112700,5810334950,6420,6420,6430,6410,376
20231221,112600,5807923070,6430,6400,6430,6400,220
20231221,112500,5806514300,6420,6410,6430,6400,11092
20231221,112400,5735510060,6410,6420,6430,6410,3576
20231221,112300,5712576010,6420,6420,6430,6420,494
20231221,112200,5709404050,6430,6430,6440,6420,1870
20231221,112100,5697384830,6430,6430,6430,6430,410
20231221,112000,5694748530,6430,6450,6450,6430,3068
20231221,111900,5675002560,6460,6450,6460,6440,2338
20231221,111800,5659926740,6460,6450,6470,6450,26
20231221,111700,5659758990,6470,6460,6470,6440,3538
20231221,111600,5636903250,6470,6440,6470,6440,2089
20231221,111500,5623424100,6440,6450,6450,6440,1003
20231221,111400,5616954870,6460,6440,6460,6430,7133
20231221,111300,5570980540,6450,6440,6460,6440,1281
20231221,111200,5562730670,6450,6420,6460,6420,5125
20231221,111100,5529679820,6440,6410,6440,6410,4544
20231221,111000,5500460090,6410,6400,6430,6400,1935
20231221,110900,5488045270,6400,6390,6410,6380,1306
20231221,110800,5479710900,6380,6370,6420,6370,3396
20231221,110700,5458034220,6380,6380,6390,6380,1351
20231221,110600,5449414610,6380,6380,6400,6380,2213
20231221,110500,5435291700,6380,6380,6390,6380,4706
20231221,110400,5405259230,6370,6380,6390,6370,5399
20231221,110300,5370825020,6380,6380,6390,6380,3304
20231221,110200,5349742490,6380,6370,6380,6350,6919
20231221,110100,5305708710,6360,6380,6380,6340,5270
20231221,110000,5272166560,6360,6350,6370,6330,22488
20231221,105900,5129271610,6350,6420,6420,6340,62306
20231221,105800,4731565430,6420,6420,6420,6410,4455
20231221,105700,4702990710,6420,6430,6430,6420,2016
20231221,105600,4690044120,6430,6420,6430,6410,2237
20231221,105500,4675675200,6420,6430,6430,6410,18344
20231221,105400,4558013350,6430,6430,6430,6420,9458
20231221,105300,4497276730,6430,6450,6460,6430,12088
20231221,105200,4419501880,6450,6450,6450,6440,5947
20231221,105100,4381194990,6450,6460,6460,6440,6260
20231221,105000,4340823430,6460,6480,6480,6460,3966
20231221,104900,4315180860,6480,6470,6480,6460,1493
20231221,104800,4305525610,6460,6460,6470,6450,2390
20231221,104700,4290067810,6460,6470,6470,6450,862
20231221,104600,4284499510,6450,6460,6470,6450,3383
20231221,104500,4262659990,6460,6460,6460,6450,867
20231221,104400,4257061540,6450,6460,6460,6440,8902
20231221,104300,4199593730,6460,6470,6480,6460,1475
20231221,104200,4190051090,6470,6480,6480,6470,2982
20231221,104100,4170752930,6470,6470,6470,6460,2851
20231221,104000,4152311220,6470,6460,6470,6460,2014
20231221,103900,4139286360,6460,6440,6470,6440,2022
20231221,103800,4126242790,6440,6440,6460,6430,7284
20231221,103700,4079312420,6440,6460,6460,6430,9106
20231221,103600,4020695820,6460,6440,6470,6430,8409
20231221,103500,3966359390,6440,6460,6460,6440,9683
20231221,103400,3903979590,6460,6460,6460,6440,16709
20231221,103300,3796194650,6460,6470,6480,6460,6506
20231221,103200,3754121570,6470,6500,6500,6470,2971
20231221,103100,3734870920,6500,6510,6520,6500,1416
20231221,103000,3725657700,6500,6520,6520,6500,95
20231221,102900,3725039700,6520,6490,6520,6490,1843
20231221,102800,3713053720,6490,6500,6500,6480,1384
20231221,102700,3704071760,6480,6510,6510,6470,3121
20231221,102600,3683844120,6510,6550,6550,6470,22622
20231221,102500,3536761750,6550,6550,6560,6550,4296
20231221,102400,3508617420,6550,6530,6550,6520,3998
20231221,102300,3482475430,6540,6540,6540,6520,2649
20231221,102200,3465169900,6540,6530,6540,6530,1369
20231221,102100,3456227280,6530,6530,6540,6520,2905
20231221,102000,3437262580,6540,6550,6550,6530,1172
20231221,101900,3429606280,6550,6560,6560,6540,1185
20231221,101800,3421855410,6540,6550,6560,6540,2461
20231221,101700,3405743690,6540,6550,6550,6540,380
20231221,101600,3403258090,6540,6560,6570,6540,2705
20231221,101500,3385526600,6560,6540,6560,6540,1115
20231221,101400,3378227090,6540,6550,6560,6520,5437
20231221,101300,3342722050,6560,6560,6580,6550,5272
20231221,101200,3308144910,6560,6580,6580,6560,1534
20231221,101100,3298065530,6590,6600,6610,6580,10190
20231221,101000,3230823600,6600,6590,6600,6590,2739
20231221,100900,3212746770,6600,6570,6600,6560,4173
20231221,100800,3185281950,6570,6580,6580,6570,1201
20231221,100700,3177386920,6570,6580,6580,6560,3083
20231221,100600,3157145090,6590,6580,6590,6560,5916
20231221,100500,3118255550,6570,6580,6610,6570,12978
20231221,100400,3032727630,6570,6570,6580,6560,3136
20231221,100300,3012121720,6540,6540,6570,6540,6583
20231221,100200,2968981630,6530,6540,6540,6530,1783
20231221,100100,2957338210,6530,6550,6550,6530,875
20231221,100000,2951618120,6550,6540,6550,6520,5589
20231221,095900,2915099600,6540,6530,6540,6530,910
20231221,095800,2909150800,6530,6530,6530,6520,2254
20231221,095700,2894432380,6530,6530,6540,6530,497
20231221,095600,2891186750,6530,6540,6540,6510,2960
20231221,095500,2871859460,6530,6520,6550,6520,5314
20231221,095400,2837129490,6520,6500,6530,6500,5634
20231221,095300,2800445750,6490,6490,6500,6490,1210
20231221,095200,2792592800,6490,6500,6500,6490,766
20231221,095100,2787621160,6500,6500,6500,6500,122
20231221,095000,2786828160,6490,6500,6500,6480,2279
20231221,094900,2772041070,6500,6490,6500,6470,2869
20231221,094800,2753425680,6470,6480,6490,6460,9835
20231221,094700,2689747150,6490,6470,6490,6470,3379
20231221,094600,2667833260,6460,6460,6480,6450,5026
20231221,094500,2635336490,6460,6480,6480,6460,7750
20231221,094400,2585246720,6480,6480,6490,6470,2301
20231221,094300,2570338760,6470,6500,6500,6470,2696
20231221,094200,2552872570,6490,6500,6500,6480,8516
20231221,094100,2497554530,6510,6510,6520,6500,2200
20231221,094000,2483248130,6510,6510,6520,6490,3369
20231221,093900,2461356030,6510,6520,6520,6500,2337
20231221,093800,2446156210,6500,6500,6520,6490,3672
20231221,093700,2422272250,6500,6500,6510,6490,3312
20231221,093600,2400743540,6500,6480,6500,6470,2534
20231221,093500,2384329050,6470,6460,6490,6450,10852
20231221,093400,2314172160,6450,6470,6500,6450,11483
20231221,093300,2239922650,6470,6470,6480,6450,10507
20231221,093200,2172046720,6470,6470,6500,6420,26138
20231221,093100,2003449200,6440,6520,6520,6440,44019
20231221,093000,1718081990,6520,6570,6580,6520,15894
20231221,092900,1614156070,6560,6570,6570,6560,1728
20231221,092800,1602818760,6560,6560,6570,6560,1994
20231221,092700,1589737940,6560,6570,6570,6560,5140
20231221,092600,1556015690,6580,6580,6580,6570,2005
20231221,092500,1542827250,6580,6580,6580,6550,5869
20231221,092400,1504323040,6570,6540,6580,6540,3443
20231221,092300,1481742270,6540,6570,6590,6530,13306
20231221,092200,1394644170,6580,6610,6610,6530,30700
20231221,092100,1193177640,6610,6600,6640,6600,5298
20231221,092000,1158172090,6610,6640,6640,6610,7373
20231221,091900,1109363270,6640,6670,6680,6630,6052
20231221,091800,1069113030,6680,6660,6680,6650,8415
20231221,091700,1012991870,6660,6640,6660,6640,5268
20231221,091600,977935970,6640,6630,6640,6630,667
20231221,091500,973512550,6630,6630,6640,6620,2051
20231221,091400,959918390,6640,6640,6640,6630,2045
20231221,091300,946348760,6630,6650,6650,6620,1098
20231221,091200,939067760,6650,6610,6650,6600,6659
20231221,091100,894963620,6600,6630,6630,6600,4806
20231221,091000,863166490,6630,6650,6650,6630,4820
20231221,090900,831180270,6650,6650,6660,6640,5335
20231221,090800,795682910,6660,6660,6660,6630,6147
20231221,090700,754807120,6650,6630,6650,6620,4309
20231221,090600,726199610,6650,6620,6650,6540,26926
20231221,090500,548392130,6620,6640,6650,6620,6961
20231221,090400,502224270,6640,6650,6660,6630,2879
20231221,090300,483098850,6650,6630,6660,6610,13646
20231221,090200,392544970,6630,6650,6650,6600,8648
20231221,090100,335366900,6600,6610,6640,6540,22407
20231221,090000,187448510,6640,6550,6640,6540,28526