stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,211100,8256705740,6210,6210,6210,6210,38317
20231222,211000,8256705740,6210,6210,6210,6210,0
20231222,210900,8256705740,6210,6210,6210,6210,0
20231222,210800,8256705740,6210,6210,6210,6210,0
20231222,210700,8256705740,6210,6210,6210,6210,0
20231222,210600,8256705740,6210,6210,6210,6210,0
20231222,210500,8256705740,6210,6210,6210,6210,0
20231222,210400,8256705740,6210,6210,6210,6210,0
20231222,210300,8256705740,6210,6210,6210,6210,0
20231222,210200,8256705740,6210,6210,6210,6210,0
20231222,210100,8256705740,6210,6210,6210,6210,0
20231222,210000,8256705740,6210,6210,6210,6210,0
20231222,205900,8256705740,6210,6210,6210,6210,0
20231222,205800,8256705740,6210,6210,6210,6210,0
20231222,205700,8256705740,6210,6210,6210,6210,0
20231222,205600,8256705740,6210,6210,6210,6210,0
20231222,205500,8256705740,6210,6210,6210,6210,0
20231222,205400,8256705740,6210,6210,6210,6210,0
20231222,205300,8256705740,6210,6210,6210,6210,0
20231222,205200,8256705740,6210,6210,6210,6210,0
20231222,205100,8256705740,6210,6210,6210,6210,0
20231222,205000,8256705740,6210,6210,6210,6210,0
20231222,204900,8256705740,6210,6210,6210,6210,0
20231222,204800,8256705740,6210,6210,6210,6210,0
20231222,204700,8256705740,6210,6210,6210,6210,0
20231222,204600,8256705740,6210,6210,6210,6210,0
20231222,204500,8256705740,6210,6210,6210,6210,0
20231222,204400,8256705740,6210,6210,6210,6210,0
20231222,204300,8256705740,6210,6210,6210,6210,0
20231222,204200,8256705740,6210,6210,6210,6210,0
20231222,204100,8256705740,6210,6210,6210,6210,38317
20231222,204000,8256705740,6210,6210,6210,6210,0
20231222,203900,8256705740,6210,6210,6210,6210,0
20231222,203800,8256705740,6210,6210,6210,6210,0
20231222,203700,8256705740,6210,6210,6210,6210,0
20231222,203600,8256705740,6210,6210,6210,6210,0
20231222,203500,8256705740,6210,6210,6210,6210,0
20231222,203400,8256705740,6210,6210,6210,6210,0
20231222,203300,8256705740,6210,6210,6210,6210,0
20231222,203200,8256705740,6210,6210,6210,6210,0
20231222,203100,8256705740,6210,6210,6210,6210,0
20231222,203000,8256705740,6210,6210,6210,6210,0
20231222,202900,8256705740,6210,6210,6210,6210,0
20231222,202800,8256705740,6210,6210,6210,6210,0
20231222,202700,8256705740,6210,6210,6210,6210,0
20231222,202600,8256705740,6210,6210,6210,6210,0
20231222,202500,8256705740,6210,6210,6210,6210,0
20231222,202400,8256705740,6210,6210,6210,6210,0
20231222,202300,8256705740,6210,6210,6210,6210,0
20231222,202200,8256705740,6210,6210,6210,6210,0
20231222,202100,8256705740,6210,6210,6210,6210,0
20231222,202000,8256705740,6210,6210,6210,6210,0
20231222,201900,8256705740,6210,6210,6210,6210,0
20231222,201800,8256705740,6210,6210,6210,6210,0
20231222,201700,8256705740,6210,6210,6210,6210,0
20231222,201600,8256705740,6210,6210,6210,6210,0
20231222,201500,8256705740,6210,6210,6210,6210,0
20231222,201400,8256705740,6210,6210,6210,6210,0
20231222,201300,8256705740,6210,6210,6210,6210,0
20231222,201200,8256705740,6210,6210,6210,6210,0
20231222,201100,8256705740,6210,6210,6210,6210,38317
20231222,201000,8256705740,6210,6210,6210,6210,0
20231222,200900,8256705740,6210,6210,6210,6210,0
20231222,200800,8256705740,6210,6210,6210,6210,0
20231222,200700,8256705740,6210,6210,6210,6210,0
20231222,200600,8256705740,6210,6210,6210,6210,0
20231222,200500,8256705740,6210,6210,6210,6210,0
20231222,200400,8256705740,6210,6210,6210,6210,0
20231222,200300,8256705740,6210,6210,6210,6210,0
20231222,200200,8256705740,6210,6210,6210,6210,0
20231222,200100,8256705740,6210,6210,6210,6210,0
20231222,200000,8256705740,6210,6210,6210,6210,0
20231222,195900,8256705740,6210,6210,6210,6210,0
20231222,195800,8256705740,6210,6210,6210,6210,0
20231222,195700,8256705740,6210,6210,6210,6210,0
20231222,195600,8256705740,6210,6210,6210,6210,0
20231222,195500,8256705740,6210,6210,6210,6210,0
20231222,195400,8256705740,6210,6210,6210,6210,0
20231222,195300,8256705740,6210,6210,6210,6210,0
20231222,195200,8256705740,6210,6210,6210,6210,0
20231222,195100,8256705740,6210,6210,6210,6210,0
20231222,195000,8256705740,6210,6210,6210,6210,0
20231222,194900,8256705740,6210,6210,6210,6210,0
20231222,194800,8256705740,6210,6210,6210,6210,0
20231222,194700,8256705740,6210,6210,6210,6210,0
20231222,194600,8256705740,6210,6210,6210,6210,0
20231222,194500,8256705740,6210,6210,6210,6210,0
20231222,194400,8256705740,6210,6210,6210,6210,0
20231222,194300,8256705740,6210,6210,6210,6210,0
20231222,194200,8256705740,6210,6210,6210,6210,0
20231222,194100,8256705740,6210,6210,6210,6210,38317
20231222,194000,8256705740,6210,6210,6210,6210,0
20231222,193900,8256705740,6210,6210,6210,6210,0
20231222,193800,8256705740,6210,6210,6210,6210,0
20231222,193700,8256705740,6210,6210,6210,6210,0
20231222,193600,8256705740,6210,6210,6210,6210,0
20231222,193500,8256705740,6210,6210,6210,6210,0
20231222,193400,8256705740,6210,6210,6210,6210,0
20231222,193300,8256705740,6210,6210,6210,6210,0
20231222,193200,8256705740,6210,6210,6210,6210,0
20231222,193100,8256705740,6210,6210,6210,6210,0
20231222,193000,8256705740,6210,6210,6210,6210,0
20231222,192900,8256705740,6210,6210,6210,6210,0
20231222,192800,8256705740,6210,6210,6210,6210,0
20231222,192700,8256705740,6210,6210,6210,6210,0
20231222,192600,8256705740,6210,6210,6210,6210,0
20231222,192500,8256705740,6210,6210,6210,6210,0
20231222,192400,8256705740,6210,6210,6210,6210,0
20231222,192300,8256705740,6210,6210,6210,6210,0
20231222,192200,8256705740,6210,6210,6210,6210,0
20231222,192100,8256705740,6210,6210,6210,6210,0
20231222,192000,8256705740,6210,6210,6210,6210,0
20231222,191900,8256705740,6210,6210,6210,6210,0
20231222,191800,8256705740,6210,6210,6210,6210,0
20231222,191700,8256705740,6210,6210,6210,6210,0
20231222,191600,8256705740,6210,6210,6210,6210,0
20231222,191500,8256705740,6210,6210,6210,6210,0
20231222,191400,8256705740,6210,6210,6210,6210,0
20231222,191300,8256705740,6210,6210,6210,6210,0
20231222,191200,8256705740,6210,6210,6210,6210,0
20231222,191100,8256705740,6210,6210,6210,6210,38317
20231222,191000,8256705740,6210,6210,6210,6210,0
20231222,190900,8256705740,6210,6210,6210,6210,0
20231222,190800,8256705740,6210,6210,6210,6210,0
20231222,190700,8256705740,6210,6210,6210,6210,0
20231222,190600,8256705740,6210,6210,6210,6210,0
20231222,190500,8256705740,6210,6210,6210,6210,0
20231222,190400,8256705740,6210,6210,6210,6210,0
20231222,190300,8256705740,6210,6210,6210,6210,0
20231222,190200,8256705740,6210,6210,6210,6210,0
20231222,190100,8256705740,6210,6210,6210,6210,0
20231222,190000,8256705740,6210,6210,6210,6210,0
20231222,185900,8256705740,6210,6210,6210,6210,0
20231222,185800,8256705740,6210,6210,6210,6210,0
20231222,185700,8256705740,6210,6210,6210,6210,0
20231222,185600,8256705740,6210,6210,6210,6210,0
20231222,185500,8256705740,6210,6210,6210,6210,0
20231222,185400,8256705740,6210,6210,6210,6210,0
20231222,185300,8256705740,6210,6210,6210,6210,0
20231222,185200,8256705740,6210,6210,6210,6210,0
20231222,185100,8256705740,6210,6210,6210,6210,0
20231222,185000,8256705740,6210,6210,6210,6210,0
20231222,184900,8256705740,6210,6210,6210,6210,0
20231222,184800,8256705740,6210,6210,6210,6210,0
20231222,184700,8256705740,6210,6210,6210,6210,0
20231222,184600,8256705740,6210,6210,6210,6210,0
20231222,184500,8256705740,6210,6210,6210,6210,0
20231222,184400,8256705740,6210,6210,6210,6210,0
20231222,184300,8256705740,6210,6210,6210,6210,0
20231222,184200,8256705740,6210,6210,6210,6210,0
20231222,184100,8256705740,6210,6210,6210,6210,38317
20231222,184000,8256705740,6210,6210,6210,6210,0
20231222,183900,8256705740,6210,6210,6210,6210,0
20231222,183800,8256705740,6210,6210,6210,6210,0
20231222,183700,8256705740,6210,6210,6210,6210,0
20231222,183600,8256705740,6210,6210,6210,6210,0
20231222,183500,8256705740,6210,6210,6210,6210,0
20231222,183400,8256705740,6210,6210,6210,6210,0
20231222,183300,8256705740,6210,6210,6210,6210,0
20231222,183200,8256705740,6210,6210,6210,6210,0
20231222,183100,8256705740,6210,6210,6210,6210,0
20231222,183000,8256705740,6210,6210,6210,6210,0
20231222,182900,8256705740,6210,6210,6210,6210,0
20231222,182800,8256705740,6210,6210,6210,6210,0
20231222,182700,8256705740,6210,6210,6210,6210,0
20231222,182600,8256705740,6210,6210,6210,6210,0
20231222,182500,8256705740,6210,6210,6210,6210,0
20231222,182400,8256705740,6210,6210,6210,6210,0
20231222,182300,8256705740,6210,6210,6210,6210,0
20231222,182200,8256705740,6210,6210,6210,6210,0
20231222,182100,8256705740,6210,6210,6210,6210,0
20231222,182000,8256705740,6210,6210,6210,6210,0
20231222,181900,8256705740,6210,6210,6210,6210,0
20231222,181800,8256705740,6210,6210,6210,6210,0
20231222,181700,8256705740,6210,6210,6210,6210,0
20231222,181600,8256705740,6210,6210,6210,6210,0
20231222,181500,8256705740,6210,6210,6210,6210,0
20231222,181400,8256705740,6210,6210,6210,6210,0
20231222,181300,8256705740,6210,6210,6210,6210,0
20231222,181200,8256705740,6210,6210,6210,6210,0
20231222,181100,8256705740,6210,6210,6210,6210,38317
20231222,181000,8256705740,6210,6210,6210,6210,0
20231222,180900,8256705740,6210,6210,6210,6210,0
20231222,180800,8256705740,6210,6210,6210,6210,0
20231222,180700,8256705740,6210,6210,6210,6210,0
20231222,180600,8256705740,6210,6210,6210,6210,0
20231222,180500,8256705740,6210,6210,6210,6210,0
20231222,180400,8256705740,6210,6210,6210,6210,0
20231222,180300,8256705740,6210,6210,6210,6210,0
20231222,180200,8256705740,6210,6210,6210,6210,0
20231222,180100,8256705740,6210,6210,6210,6210,0
20231222,180000,8256705740,6210,6210,6210,6210,0
20231222,175900,8256705740,6210,6210,6210,6210,0
20231222,175800,8256705740,6210,6210,6210,6210,0
20231222,175700,8256705740,6210,6210,6210,6210,0
20231222,175600,8256705740,6210,6210,6210,6210,0
20231222,175500,8256705740,6210,6210,6210,6210,0
20231222,175400,8256705740,6210,6210,6210,6210,0
20231222,175300,8256705740,6210,6210,6210,6210,0
20231222,175200,8256705740,6210,6210,6210,6210,0
20231222,175100,8256705740,6210,6210,6210,6210,0
20231222,175000,8256705740,6210,6210,6210,6210,0
20231222,174900,8256705740,6210,6210,6210,6210,0
20231222,174800,8256705740,6210,6210,6210,6210,0
20231222,174700,8256705740,6210,6210,6210,6210,0
20231222,174600,8256705740,6210,6210,6210,6210,0
20231222,174500,8256705740,6210,6210,6210,6210,0
20231222,174400,8256705740,6210,6210,6210,6210,0
20231222,174300,8256705740,6210,6210,6210,6210,0
20231222,174200,8256705740,6210,6210,6210,6210,0
20231222,174100,8256705740,6210,6210,6210,6210,38317
20231222,174000,8256705740,6210,6210,6210,6210,0
20231222,173900,8256705740,6210,6210,6210,6210,0
20231222,173800,8256705740,6210,6210,6210,6210,0
20231222,173700,8256705740,6210,6210,6210,6210,0
20231222,173600,8256705740,6210,6210,6210,6210,0
20231222,173500,8256705740,6210,6210,6210,6210,0
20231222,173400,8256705740,6210,6210,6210,6210,0
20231222,173300,8256705740,6210,6210,6210,6210,0
20231222,173200,8256705740,6210,6210,6210,6210,0
20231222,173100,8256705740,6210,6210,6210,6210,0
20231222,173000,8256705740,6210,6210,6210,6210,0
20231222,172900,8256705740,6210,6210,6210,6210,0
20231222,172800,8256705740,6210,6210,6210,6210,0
20231222,172700,8256705740,6210,6210,6210,6210,0
20231222,172600,8256705740,6210,6210,6210,6210,0
20231222,172500,8256705740,6210,6210,6210,6210,0
20231222,172400,8256705740,6210,6210,6210,6210,0
20231222,172300,8256705740,6210,6210,6210,6210,0
20231222,172200,8256705740,6210,6210,6210,6210,0
20231222,172100,8256705740,6210,6210,6210,6210,0
20231222,172000,8256705740,6210,6210,6210,6210,0
20231222,171900,8256705740,6210,6210,6210,6210,0
20231222,171800,8256705740,6210,6210,6210,6210,0
20231222,171700,8256705740,6210,6210,6210,6210,0
20231222,171600,8256705740,6210,6210,6210,6210,0
20231222,171500,8256705740,6210,6210,6210,6210,0
20231222,171400,8256705740,6210,6210,6210,6210,0
20231222,171300,8256705740,6210,6210,6210,6210,0
20231222,171200,8256705740,6210,6210,6210,6210,0
20231222,171100,8256705740,6210,6210,6210,6210,38317
20231222,171000,8256705740,6210,6210,6210,6210,0
20231222,170900,8256705740,6210,6210,6210,6210,0
20231222,170800,8256705740,6210,6210,6210,6210,0
20231222,170700,8256705740,6210,6210,6210,6210,0
20231222,170600,8256705740,6210,6210,6210,6210,0
20231222,170500,8256705740,6210,6210,6210,6210,0
20231222,170400,8256705740,6210,6210,6210,6210,0
20231222,170300,8256705740,6210,6210,6210,6210,0
20231222,170200,8256705740,6210,6210,6210,6210,0
20231222,170100,8256705740,6210,6210,6210,6210,0
20231222,170000,8256705740,6210,6210,6210,6210,0
20231222,165900,8256705740,6210,6210,6210,6210,0
20231222,165800,8256705740,6210,6210,6210,6210,0
20231222,165700,8256705740,6210,6210,6210,6210,0
20231222,165600,8256705740,6210,6210,6210,6210,0
20231222,165500,8256705740,6210,6210,6210,6210,0
20231222,165400,8256705740,6210,6210,6210,6210,0
20231222,165300,8256705740,6210,6210,6210,6210,0
20231222,165200,8256705740,6210,6210,6210,6210,0
20231222,165100,8256705740,6210,6210,6210,6210,0
20231222,165000,8256705740,6210,6210,6210,6210,0
20231222,164900,8256705740,6210,6210,6210,6210,0
20231222,164800,8256705740,6210,6210,6210,6210,0
20231222,164700,8256705740,6210,6210,6210,6210,0
20231222,164600,8256705740,6210,6210,6210,6210,0
20231222,164500,8256705740,6210,6210,6210,6210,0
20231222,164400,8256705740,6210,6210,6210,6210,0
20231222,164300,8256705740,6210,6210,6210,6210,0
20231222,164200,8256705740,6210,6210,6210,6210,0
20231222,164100,8256705740,6210,6210,6210,6210,38317
20231222,164000,8256705740,6210,6210,6210,6210,0
20231222,163900,8256705740,6210,6210,6210,6210,0
20231222,163800,8256705740,6210,6210,6210,6210,0
20231222,163700,8256705740,6210,6210,6210,6210,0
20231222,163600,8256705740,6210,6210,6210,6210,0
20231222,163500,8256705740,6210,6210,6210,6210,0
20231222,163400,8256705740,6210,6210,6210,6210,0
20231222,163300,8256705740,6210,6210,6210,6210,0
20231222,163200,8256705740,6210,6210,6210,6210,0
20231222,163100,8256705740,6210,6210,6210,6210,0
20231222,163000,8256705740,6210,6210,6210,6210,0
20231222,162900,8256705740,6210,6210,6210,6210,0
20231222,162800,8256705740,6210,6210,6210,6210,0
20231222,162700,8256705740,6210,6210,6210,6210,0
20231222,162600,8256705740,6210,6210,6210,6210,0
20231222,162500,8256705740,6210,6210,6210,6210,0
20231222,162400,8256705740,6210,6210,6210,6210,0
20231222,162300,8256705740,6210,6210,6210,6210,0
20231222,162200,8256705740,6210,6210,6210,6210,0
20231222,162100,8256705740,6210,6210,6210,6210,0
20231222,162000,8256705740,6210,6210,6210,6210,0
20231222,161900,8256705740,6210,6210,6210,6210,0
20231222,161800,8256705740,6210,6210,6210,6210,0
20231222,161700,8256705740,6210,6210,6210,6210,0
20231222,161600,8256705740,6210,6210,6210,6210,0
20231222,161500,8256705740,6210,6210,6210,6210,0
20231222,161400,8256705740,6210,6210,6210,6210,0
20231222,161300,8256705740,6210,6210,6210,6210,0
20231222,161200,8256705740,6210,6210,6210,6210,0
20231222,161100,8256705740,6210,6210,6210,6210,38317
20231222,161000,8256705740,6210,6210,6210,6210,0
20231222,160900,8256705740,6210,6210,6210,6210,0
20231222,160800,8256705740,6210,6210,6210,6210,0
20231222,160700,8256705740,6210,6210,6210,6210,0
20231222,160600,8256705740,6210,6210,6210,6210,0
20231222,160500,8256705740,6210,6210,6210,6210,0
20231222,160400,8256705740,6210,6210,6210,6210,0
20231222,160300,8256705740,6210,6210,6210,6210,0
20231222,160200,8256705740,6210,6210,6210,6210,0
20231222,160100,8256705740,6210,6210,6210,6210,0
20231222,160000,8256705740,6210,6210,6210,6210,0
20231222,155900,8256705740,6210,6210,6210,6210,0
20231222,155800,8256705740,6210,6210,6210,6210,0
20231222,155700,8256705740,6210,6210,6210,6210,0
20231222,155600,8256705740,6210,6210,6210,6210,0
20231222,155500,8256705740,6210,6210,6210,6210,0
20231222,155400,8256705740,6210,6210,6210,6210,0
20231222,155300,8256705740,6210,6210,6210,6210,0
20231222,155200,8256705740,6210,6210,6210,6210,0
20231222,155100,8256705740,6210,6210,6210,6210,0
20231222,155000,8256705740,6210,6210,6210,6210,0
20231222,154900,8256705740,6210,6210,6210,6210,0
20231222,154800,8256705740,6210,6210,6210,6210,0
20231222,154700,8256705740,6210,6210,6210,6210,0
20231222,154600,8256705740,6210,6210,6210,6210,0
20231222,154500,8256705740,6210,6210,6210,6210,0
20231222,154400,8256705740,6210,6210,6210,6210,0
20231222,154300,8256705740,6210,6210,6210,6210,0
20231222,154200,8256705740,6210,6210,6210,6210,0
20231222,154100,8256705740,6210,6210,6210,6210,38317
20231222,154000,8256705740,6210,6210,6210,6210,0
20231222,153900,8256705740,6210,6210,6210,6210,0
20231222,153800,8256705740,6210,6210,6210,6210,0
20231222,153700,8256705740,6210,6210,6210,6210,0
20231222,153600,8256705740,6210,6210,6210,6210,0
20231222,153500,8256705740,6210,6210,6210,6210,0
20231222,153400,8256705740,6210,6210,6210,6210,0
20231222,153300,8256705740,6210,6210,6210,6210,0
20231222,153200,8256705740,6210,6210,6210,6210,0
20231222,153100,8256705740,6210,6210,6210,6210,0
20231222,153000,8256705740,6210,6210,6210,6210,38317
20231222,152900,8018757170,6210,6210,6210,6210,0
20231222,152800,8018757170,6210,6210,6210,6210,0
20231222,152700,8018757170,6210,6210,6210,6210,0
20231222,152600,8018757170,6210,6210,6210,6210,0
20231222,152500,8018757170,6210,6210,6210,6210,0
20231222,152400,8018757170,6210,6210,6210,6210,0
20231222,152300,8018757170,6210,6210,6210,6210,0
20231222,152200,8018757170,6210,6210,6210,6210,0
20231222,152100,8018757170,6210,6210,6210,6210,0
20231222,152000,8018757170,6210,6210,6210,6210,0
20231222,151900,8018757170,6210,6200,6220,6200,8900
20231222,151800,7963450930,6200,6200,6220,6190,4306
20231222,151700,7936730240,6210,6200,6210,6190,6515
20231222,151600,7896356630,6200,6200,6220,6190,7877
20231222,151500,7847511570,6200,6210,6210,6190,5516
20231222,151400,7813322120,6200,6210,6220,6190,6016
20231222,151300,7776011350,6200,6200,6210,6190,8881
20231222,151200,7720961320,6200,6240,6240,6200,15770
20231222,151100,7623058790,6240,6240,6240,6210,16439
20231222,151000,7520780400,6240,6260,6260,6240,3169
20231222,150900,7501000130,6240,6280,6280,6240,7145
20231222,150800,7456346540,6250,6290,6290,6250,3280
20231222,150700,7435793460,6290,6280,6300,6260,3538
20231222,150600,7413543990,6280,6270,6290,6260,3782
20231222,150500,7389818050,6270,6280,6300,6260,6483
20231222,150400,7349126770,6300,6300,6320,6270,4067
20231222,150300,7323498960,6300,6250,6300,6240,4523
20231222,150200,7295129590,6250,6250,6260,6240,888
20231222,150100,7289580180,6240,6240,6240,6230,5929
20231222,150000,7252610640,6240,6250,6260,6240,3648
20231222,145900,7229844340,6260,6260,6270,6250,7866
20231222,145800,7180642410,6260,6250,6270,6250,3902
20231222,145700,7156227430,6250,6260,6270,6250,6685
20231222,145600,7114401140,6260,6280,6280,6260,2213
20231222,145500,7100531430,6280,6270,6280,6270,243
20231222,145400,7099006230,6300,6300,6300,6260,11210
20231222,145300,7028675270,6300,6300,6310,6290,892
20231222,145200,7023052700,6300,6290,6300,6290,459
20231222,145100,7020161550,6290,6290,6290,6280,1499
20231222,145000,7010736760,6280,6280,6290,6280,2094
20231222,144900,6997577010,6290,6280,6290,6270,1896
20231222,144800,6985656170,6280,6280,6280,6270,5009
20231222,144700,6954213960,6290,6290,6290,6280,2551
20231222,144600,6938193170,6280,6290,6290,6280,1416
20231222,144500,6929298070,6290,6290,6290,6280,1366
20231222,144400,6920706200,6290,6300,6300,6290,92
20231222,144300,6920127300,6300,6290,6300,6290,337
20231222,144200,6918007400,6290,6280,6290,6280,582
20231222,144100,6914347120,6290,6300,6310,6290,4128
20231222,144000,6888371300,6290,6290,6300,6290,519
20231222,143900,6885106590,6290,6300,6300,6290,2892
20231222,143800,6866913130,6300,6300,6300,6290,59
20231222,143700,6866541580,6300,6310,6310,6300,1841
20231222,143600,6854942990,6310,6310,6310,6300,161
20231222,143500,6853927370,6300,6300,6310,6300,684
20231222,143400,6849618160,6290,6310,6310,6290,2554
20231222,143300,6833531880,6310,6300,6310,6300,660
20231222,143200,6829373410,6300,6300,6300,6300,317
20231222,143100,6827376310,6300,6320,6320,6300,556
20231222,143000,6823866120,6310,6320,6330,6310,530
20231222,142900,6820518420,6330,6310,6330,6310,514
20231222,142800,6817273470,6300,6300,6300,6300,800
20231222,142700,6812233470,6300,6300,6300,6300,2549
20231222,142600,6796174770,6300,6330,6330,6300,2661
20231222,142500,6779386830,6320,6300,6320,6300,1157
20231222,142400,6772076260,6300,6290,6310,6290,2769
20231222,142300,6754656720,6300,6300,6300,6290,957
20231222,142200,6748627720,6310,6300,6310,6290,5570
20231222,142100,6713579290,6300,6290,6300,6290,2220
20231222,142000,6699605910,6290,6300,6300,6290,5259
20231222,141900,6666474220,6300,6310,6310,6300,1225
20231222,141800,6658755970,6320,6310,6320,6310,217
20231222,141700,6657386600,6310,6300,6310,6300,2122
20231222,141600,6644017530,6300,6310,6330,6300,7688
20231222,141500,6595570550,6310,6310,6320,6300,4349
20231222,141400,6568130360,6310,6310,6310,6300,5726
20231222,141300,6532044510,6310,6340,6340,6310,2819
20231222,141200,6514232350,6340,6340,6340,6340,1007
20231222,141100,6507847970,6340,6320,6340,6320,8
20231222,141000,6507797330,6320,6330,6330,6320,338
20231222,140900,6505658870,6330,6330,6330,6330,219
20231222,140800,6504272600,6330,6310,6330,6310,269
20231222,140700,6502572210,6310,6300,6310,6300,54
20231222,140600,6502231550,6300,6300,6310,6300,991
20231222,140500,6495987430,6300,6300,6300,6300,2431
20231222,140400,6480672130,6300,6300,6300,6300,5318
20231222,140300,6447168730,6310,6320,6320,6310,2264
20231222,140200,6432882870,6330,6310,6330,6310,1575
20231222,140100,6422940350,6310,6320,6320,6310,1379
20231222,140000,6414238360,6320,6330,6330,6310,4117
20231222,135900,6388221500,6330,6330,6340,6330,160
20231222,135800,6387208220,6330,6330,6330,6330,1032
20231222,135700,6380675660,6330,6330,6330,6330,781
20231222,135600,6375731930,6330,6340,6340,6330,21
20231222,135500,6375598800,6340,6340,6340,6340,239
20231222,135400,6374083540,6340,6340,6340,6330,72
20231222,135300,6373627110,6330,6360,6360,6330,10082
20231222,135200,6309727850,6360,6360,6360,6360,350
20231222,135100,6307501850,6360,6360,6360,6360,3337
20231222,135000,6286278530,6370,6350,6370,6350,431
20231222,134900,6283539080,6350,6350,6350,6350,834
20231222,134800,6278243180,6360,6350,6360,6350,887
20231222,134700,6272609060,6350,6370,6370,6350,5459
20231222,134600,6237924090,6370,6370,6370,6370,191
20231222,134500,6236707420,6370,6380,6380,6370,3343
20231222,134400,6215405320,6380,6380,6380,6380,50
20231222,134300,6215086320,6390,6390,6400,6390,264
20231222,134200,6213398580,6400,6380,6400,6380,4016
20231222,134100,6187757990,6360,6370,6380,6360,3073
20231222,134000,6168159920,6370,6370,6370,6370,50
20231222,133900,6167841420,6360,6370,6370,6360,167
20231222,133800,6166778470,6370,6370,6370,6370,70
20231222,133700,6166332570,6370,6370,6380,6370,629
20231222,133600,6162325540,6380,6380,6380,6370,62
20231222,133500,6161930480,6370,6370,6370,6370,2114
20231222,133400,6148464300,6370,6360,6370,6360,80
20231222,133300,6147955490,6360,6370,6380,6360,3196
20231222,133200,6127598910,6380,6380,6380,6380,221
20231222,133100,6126188930,6380,6370,6380,6370,594
20231222,133000,6122404210,6370,6380,6380,6370,2112
20231222,132900,6108943200,6380,6380,6380,6380,875
20231222,132800,6103360700,6380,6380,6380,6380,220
20231222,132700,6101957100,6390,6380,6390,6380,22
20231222,132600,6101816530,6380,6390,6390,6380,526
20231222,132500,6098460350,6380,6380,6390,6380,469
20231222,132400,6095468010,6380,6380,6380,6380,8
20231222,132300,6095416970,6380,6380,6380,6380,0
20231222,132200,6095416970,6380,6380,6380,6380,10
20231222,132100,6095353170,6370,6380,6380,6370,67
20231222,132000,6094926200,6380,6380,6380,6380,27
20231222,131900,6094753940,6370,6400,6400,6370,64
20231222,131800,6094344760,6400,6380,6400,6370,1102
20231222,131700,6087315090,6380,6380,6380,6380,550
20231222,131600,6083806090,6380,6380,6380,6370,133
20231222,131500,6082957650,6380,6370,6380,6370,231
20231222,131400,6081484880,6370,6380,6380,6370,7
20231222,131300,6081440280,6380,6370,6380,6370,565
20231222,131200,6077835960,6360,6370,6370,6360,2357
20231222,131100,6062844620,6370,6380,6380,6370,1204
20231222,131000,6055174940,6380,6380,6380,6380,158
20231222,130900,6054166900,6400,6400,6400,6370,225
20231222,130800,6052733050,6400,6400,6400,6370,14
20231222,130700,6052643480,6370,6390,6400,6370,6255
20231222,130600,6012775220,6380,6390,6400,6380,1116
20231222,130500,6005644300,6390,6400,6400,6390,398
20231222,130400,6003098080,6390,6410,6410,6390,673
20231222,130300,5998786380,6410,6390,6410,6390,328
20231222,130200,5996686570,6400,6390,6400,6390,35
20231222,130100,5996462910,6410,6400,6410,6390,56
20231222,130000,5996103980,6410,6410,6410,6370,7120
20231222,125900,5950596950,6410,6410,6420,6410,2256
20231222,125800,5936135750,6400,6400,6410,6400,507
20231222,125700,5932890940,6410,6410,6410,6410,463
20231222,125600,5929923110,6410,6390,6410,6390,2781
20231222,125500,5912099910,6400,6400,6400,6400,253
20231222,125400,5910480710,6390,6400,6400,6390,317
20231222,125300,5908453040,6380,6380,6390,6370,799
20231222,125200,5903352920,6370,6370,6370,6370,1986
20231222,125100,5890702100,6370,6380,6380,6370,200
20231222,125000,5889427490,6380,6380,6380,6380,2
20231222,124900,5889414730,6390,6380,6390,6370,707
20231222,124800,5884904110,6380,6380,6390,6380,224
20231222,124700,5883474980,6380,6400,6400,6380,372
20231222,124600,5881101140,6400,6380,6400,6380,36
20231222,124500,5880871240,6380,6380,6380,6380,232
20231222,124400,5879391080,6380,6400,6400,6380,1134
20231222,124300,5872148080,6400,6380,6400,6380,920
20231222,124200,5866262160,6380,6400,6400,6360,2094
20231222,124100,5852921880,6390,6400,6400,6380,2624
20231222,124000,5836168770,6410,6410,6410,6410,1358
20231222,123900,5827463990,6410,6400,6410,6400,33
20231222,123800,5827252760,6400,6400,6400,6390,1184
20231222,123700,5819685160,6400,6400,6410,6400,141
20231222,123600,5818782660,6400,6390,6400,6390,1885
20231222,123500,5806721110,6400,6410,6410,6400,79
20231222,123400,5806215500,6410,6400,6410,6400,238
20231222,123300,5804690260,6400,6410,6410,6400,401
20231222,123200,5802123850,6410,6400,6410,6400,730
20231222,123100,5797451840,6400,6400,6410,6380,1298
20231222,123000,5789144320,6410,6380,6410,6370,1643
20231222,122900,5778624670,6370,6390,6400,6370,962
20231222,122800,5772488660,6390,6390,6390,6390,121
20231222,122700,5771715470,6400,6400,6410,6400,1758
20231222,122600,5760464170,6410,6400,6410,6400,567
20231222,122500,5756832780,6400,6410,6410,6400,1179
20231222,122400,5749277480,6410,6420,6420,6410,2797
20231222,122300,5731340230,6420,6430,6430,6420,478
20231222,122200,5728270670,6420,6420,6430,6420,2809
20231222,122100,5710219130,6420,6410,6420,6410,1313
20231222,122000,5701795980,6410,6420,6420,6410,3888
20231222,121900,5676840600,6420,6420,6430,6420,541
20231222,121800,5673366790,6420,6410,6430,6410,4633
20231222,121700,5643626330,6410,6410,6410,6400,1304
20231222,121600,5635270580,6410,6410,6420,6410,113
20231222,121500,5634546060,6420,6380,6420,6370,6892
20231222,121400,5590411620,6380,6390,6390,6380,1025
20231222,121300,5583871870,6390,6390,6400,6390,1478
20231222,121200,5574419840,6400,6390,6400,6390,537
20231222,121100,5570988370,6390,6400,6400,6390,1891
20231222,121000,5558903700,6400,6390,6400,6390,3773
20231222,120900,5534764540,6390,6390,6390,6390,1705
20231222,120800,5523869590,6390,6370,6390,6370,861
20231222,120700,5518376980,6370,6370,6370,6370,1002
20231222,120600,5511994240,6370,6360,6370,6360,754
20231222,120500,5507198790,6370,6360,6370,6360,589
20231222,120400,5503450750,6370,6360,6370,6360,94
20231222,120300,5502852890,6360,6370,6370,6360,1156
20231222,120200,5495500620,6370,6370,6370,6370,163
20231222,120100,5494462310,6370,6370,6370,6370,75
20231222,120000,5493984560,6370,6360,6370,6360,1075
20231222,115900,5487142260,6370,6360,6370,6360,358
20231222,115800,5484863180,6360,6360,6360,6360,883
20231222,115700,5479247300,6360,6370,6370,6360,348
20231222,115600,5477034010,6360,6360,6370,6360,3053
20231222,115500,5457607240,6360,6360,6360,6350,3503
20231222,115400,5435332190,6360,6350,6360,6350,579
20231222,115300,5431655530,6350,6350,6360,6340,3615
20231222,115200,5408701340,6350,6350,6350,6340,69
20231222,115100,5408263690,6350,6340,6350,6340,449
20231222,115000,5405417020,6340,6350,6350,6340,911
20231222,114900,5399640940,6340,6340,6350,6330,4670
20231222,114800,5369998900,6340,6340,6340,6330,1554
20231222,114700,5360150130,6340,6350,6350,6340,361
20231222,114600,5357859910,6340,6340,6350,6340,574
20231222,114500,5354220720,6340,6340,6340,6340,913
20231222,114400,5348432300,6340,6330,6340,6330,598
20231222,114300,5344644530,6330,6310,6330,6310,5549
20231222,114200,5309573260,6320,6310,6320,6310,1148
20231222,114100,5302329370,6310,6310,6310,6310,320
20231222,114000,5300310170,6310,6310,6310,6310,324
20231222,113900,5298265730,6310,6300,6310,6300,1940
20231222,113800,5286043700,6290,6290,6290,6290,369
20231222,113700,5283722690,6280,6280,6290,6280,341
20231222,113600,5281579890,6280,6290,6290,6270,3930
20231222,113500,5256906890,6280,6290,6290,6280,335
20231222,113400,5254802990,6280,6280,6280,6270,981
20231222,113300,5248646340,6270,6290,6290,6270,4980
20231222,113200,5217399040,6280,6290,6290,6280,7583
20231222,113100,5169740240,6290,6300,6300,6290,709
20231222,113000,5165279590,6300,6300,6300,6290,2685
20231222,112900,5148387880,6310,6300,6310,6300,569
20231222,112800,5144802050,6300,6300,6310,6300,1194
20231222,112700,5137278410,6300,6300,6310,6300,676
20231222,112600,5133019360,6310,6310,6310,6300,524
20231222,112500,5129718140,6300,6320,6320,6300,4149
20231222,112400,5103540930,6320,6320,6320,6310,2691
20231222,112300,5086547390,6320,6320,6320,6320,20
20231222,112200,5086420990,6320,6310,6320,6310,451
20231222,112100,5083570770,6310,6310,6320,6300,593
20231222,112000,5079824460,6320,6310,6320,6300,17
20231222,111900,5079717190,6310,6320,6320,6310,248
20231222,111800,5078151490,6320,6300,6320,6300,394
20231222,111700,5075668630,6300,6300,6310,6300,946
20231222,111600,5069708800,6300,6310,6320,6300,357
20231222,111500,5067458160,6300,6300,6300,6300,178
20231222,111400,5066336760,6300,6300,6300,6300,739
20231222,111300,5061681060,6300,6320,6320,6300,72
20231222,111200,5061227160,6320,6320,6320,6300,453
20231222,111100,5058368580,6300,6310,6320,6300,1750
20231222,111000,5047327850,6320,6330,6330,6310,66
20231222,110900,5046910850,6330,6310,6330,6300,4206
20231222,110800,5020404540,6330,6330,6340,6310,1219
20231222,110700,5012707260,6340,6340,6340,6340,419
20231222,110600,5010050800,6340,6300,6340,6300,3961
20231222,110500,4984947640,6330,6330,6330,6330,426
20231222,110400,4982251060,6290,6300,6300,6290,2972
20231222,110300,4963543700,6300,6290,6330,6290,3020
20231222,110200,4944454940,6290,6290,6330,6280,2304
20231222,110100,4929965020,6290,6320,6330,6290,1398
20231222,110000,4921157130,6310,6280,6310,6280,1471
20231222,105900,4911908910,6280,6300,6320,6280,1145
20231222,105800,4904704900,6290,6310,6320,6280,8450
20231222,105700,4851518960,6300,6330,6330,6300,1153
20231222,105600,4844241850,6330,6320,6330,6320,26
20231222,105500,4844077300,6320,6310,6320,6300,310
20231222,105400,4842119560,6310,6300,6310,6300,2704
20231222,105300,4825084140,6300,6300,6300,6300,571
20231222,105200,4821486840,6300,6310,6330,6300,2372
20231222,105100,4806536460,6310,6320,6320,6310,2250
20231222,105000,4792333700,6320,6310,6360,6310,1859
20231222,104900,4780534060,6310,6300,6320,6290,3541
20231222,104800,4758187070,6290,6340,6340,6280,30710
20231222,104700,4564325300,6340,6350,6360,6340,5377
20231222,104600,4530185560,6360,6360,6360,6350,6594
20231222,104500,4488311720,6350,6360,6360,6350,3505
20231222,104400,4466053660,6350,6350,6360,6350,3553
20231222,104300,4443487230,6350,6380,6380,6350,5922
20231222,104200,4405822470,6380,6380,6380,6380,8
20231222,104100,4405771430,6380,6370,6380,6360,3210
20231222,104000,4385334150,6370,6390,6390,6370,1570
20231222,103900,4375321920,6380,6390,6390,6380,887
20231222,103800,4369654010,6390,6410,6410,6390,1159
20231222,103700,4362235670,6410,6410,6420,6410,836
20231222,103600,4356876830,6410,6410,6410,6400,1676
20231222,103500,4346139650,6400,6380,6410,6380,2995
20231222,103400,4326991160,6380,6380,6380,6370,2377
20231222,103300,4311825960,6380,6360,6380,6360,1302
20231222,103200,4303534200,6370,6370,6390,6370,2656
20231222,103100,4286607000,6390,6390,6390,6370,4035
20231222,103000,4260874320,6390,6390,6390,6380,48
20231222,102900,4260567660,6390,6370,6390,6370,1936
20231222,102800,4248233240,6370,6370,6370,6360,594
20231222,102700,4244449510,6370,6370,6370,6360,3471
20231222,102600,4222371850,6370,6380,6380,6370,2074
20231222,102500,4209159810,6370,6370,6380,6370,1049
20231222,102400,4202477140,6370,6390,6390,6370,6079
20231222,102300,4163747950,6390,6390,6390,6380,2578
20231222,102200,4147300170,6390,6400,6400,6390,354
20231222,102100,4145038070,6390,6400,6400,6390,704
20231222,102000,4140537580,6400,6400,6400,6390,5
20231222,101900,4140505610,6390,6390,6390,6390,499
20231222,101800,4137317000,6390,6380,6390,6380,2766
20231222,101700,4119668630,6380,6370,6380,6370,1071
20231222,101600,4112835700,6370,6380,6380,6370,5058
20231222,101500,4080614000,6380,6380,6380,6380,3383
20231222,101400,4059030460,6380,6390,6390,6380,868
20231222,101300,4053490230,6390,6390,6410,6390,1298
20231222,101200,4045195980,6390,6400,6400,6390,3259
20231222,101100,4024359240,6390,6400,6400,6390,1716
20231222,101000,4013392300,6400,6410,6420,6400,1915
20231222,100900,4001124830,6410,6400,6410,6400,812
20231222,100800,3995922220,6390,6400,6400,6380,765
20231222,100700,3991033500,6390,6390,6400,6380,3569
20231222,100600,3968227440,6400,6390,6400,6390,2893
20231222,100500,3949731260,6400,6410,6410,6400,2221
20231222,100400,3935514960,6410,6420,6420,6400,2582
20231222,100300,3918963450,6420,6420,6420,6410,996
20231222,100200,3912578900,6420,6420,6420,6410,1263
20231222,100100,3904475260,6410,6400,6430,6390,1972
20231222,100000,3891858140,6390,6410,6420,6380,3974
20231222,095900,3866445010,6450,6440,6450,6400,20983
20231222,095800,3731836510,6450,6430,6450,6420,5527
20231222,095700,3696311400,6440,6440,6440,6430,2347
20231222,095600,3681208240,6440,6450,6460,6440,2845
20231222,095500,3662865370,6450,6470,6470,6450,1723
20231222,095400,3651747110,6470,6450,6470,6450,4817
20231222,095300,3620630120,6450,6450,6460,6450,2350
20231222,095200,3605471630,6450,6450,6450,6450,340
20231222,095100,3603278630,6440,6440,6470,6440,3284
20231222,095000,3582077340,6420,6430,6450,6420,2399
20231222,094900,3566653460,6430,6440,6450,6430,4207
20231222,094800,3539588480,6440,6470,6470,6440,2661
20231222,094700,3522426870,6470,6440,6470,6440,3677
20231222,094600,3498665280,6440,6440,6440,6420,5658
20231222,094500,3462278960,6430,6420,6440,6410,2271
20231222,094400,3447697740,6420,6430,6440,6420,4242
20231222,094300,3420445110,6430,6450,6450,6430,7278
20231222,094200,3373598780,6450,6440,6450,6430,4737
20231222,094100,3343098590,6430,6450,6450,6430,1546
20231222,094000,3333131750,6450,6430,6460,6420,2035
20231222,093900,3320005490,6420,6470,6480,6410,15692
20231222,093800,3218785260,6480,6470,6500,6460,7743
20231222,093700,3168584250,6470,6480,6480,6470,2854
20231222,093600,3150104100,6470,6470,6480,6460,3881
20231222,093500,3124994180,6470,6460,6470,6450,4883
20231222,093400,3093454590,6460,6440,6460,6440,2919
20231222,093300,3074629090,6440,6430,6450,6410,5027
20231222,093200,3042324170,6430,6410,6430,6410,2305
20231222,093100,3027545180,6410,6420,6420,6400,3317
20231222,093000,3006284650,6420,6420,6430,6410,3724
20231222,092900,2982394370,6440,6430,6440,6410,2852
20231222,092800,2964075720,6410,6450,6460,6380,31185
20231222,092700,2764062790,6460,6440,6470,6440,3047
20231222,092600,2744402040,6440,6430,6460,6430,8579
20231222,092500,2689146150,6450,6510,6510,6430,16288
20231222,092400,2583754040,6510,6510,6510,6490,12558
20231222,092300,2502128270,6510,6530,6530,6490,19558
20231222,092200,2374919670,6520,6530,6560,6510,45397
20231222,092100,2078068790,6540,6500,6540,6490,41515
20231222,092000,1807612520,6500,6450,6500,6450,40889
20231222,091900,1542640150,6450,6420,6470,6420,24931
20231222,091800,1381803400,6420,6390,6420,6390,5626
20231222,091700,1345759930,6390,6390,6390,6370,3801
20231222,091600,1321496160,6380,6380,6390,6360,9067
20231222,091500,1263721880,6360,6370,6370,6360,2299
20231222,091400,1249086480,6380,6390,6400,6380,4652
20231222,091300,1219338660,6390,6380,6390,6360,4493
20231222,091200,1190663970,6370,6390,6390,6360,8951
20231222,091100,1133640740,6390,6410,6410,6360,16758
20231222,091000,1026689850,6390,6400,6430,6370,9229
20231222,090900,967736560,6400,6390,6420,6380,11428
20231222,090800,894559940,6390,6400,6400,6360,12432
20231222,090700,815341280,6400,6400,6400,6350,14342
20231222,090600,723994870,6410,6430,6430,6400,2079
20231222,090500,710666200,6410,6390,6430,6380,4471
20231222,090400,681985140,6430,6400,6440,6380,9550
20231222,090300,620865760,6400,6440,6440,6390,15204
20231222,090200,523485650,6420,6470,6470,6420,22554
20231222,090100,378143630,6460,6410,6470,6400,30063
20231222,090000,184632130,6410,6330,6420,6330,23874