stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192600,2617490590,6440,6440,6440,6440,6855
20231221,192500,2617490590,6440,6440,6440,6440,0
20231221,192400,2617490590,6440,6440,6440,6440,0
20231221,192300,2617490590,6440,6440,6440,6440,0
20231221,192200,2617490590,6440,6440,6440,6440,0
20231221,192100,2617490590,6440,6440,6440,6440,0
20231221,192000,2617490590,6440,6440,6440,6440,0
20231221,191900,2617490590,6440,6440,6440,6440,0
20231221,191800,2617490590,6440,6440,6440,6440,0
20231221,191700,2617490590,6440,6440,6440,6440,0
20231221,191600,2617490590,6440,6440,6440,6440,0
20231221,191500,2617490590,6440,6440,6440,6440,0
20231221,191400,2617490590,6440,6440,6440,6440,0
20231221,191300,2617490590,6440,6440,6440,6440,0
20231221,191200,2617490590,6440,6440,6440,6440,0
20231221,191100,2617490590,6440,6440,6440,6440,0
20231221,191000,2617490590,6440,6440,6440,6440,0
20231221,190900,2617490590,6440,6440,6440,6440,0
20231221,190800,2617490590,6440,6440,6440,6440,0
20231221,190700,2617490590,6440,6440,6440,6440,0
20231221,190600,2617490590,6440,6440,6440,6440,0
20231221,190500,2617490590,6440,6440,6440,6440,0
20231221,190400,2617490590,6440,6440,6440,6440,0
20231221,190300,2617490590,6440,6440,6440,6440,0
20231221,190200,2617490590,6440,6440,6440,6440,0
20231221,190100,2617490590,6440,6440,6440,6440,0
20231221,190000,2617490590,6440,6440,6440,6440,0
20231221,185900,2617490590,6440,6440,6440,6440,0
20231221,185800,2617490590,6440,6440,6440,6440,0
20231221,185700,2617490590,6440,6440,6440,6440,0
20231221,185600,2617490590,6440,6440,6440,6440,6855
20231221,185500,2617490590,6440,6440,6440,6440,0
20231221,185400,2617490590,6440,6440,6440,6440,0
20231221,185300,2617490590,6440,6440,6440,6440,0
20231221,185200,2617490590,6440,6440,6440,6440,0
20231221,185100,2617490590,6440,6440,6440,6440,0
20231221,185000,2617490590,6440,6440,6440,6440,0
20231221,184900,2617490590,6440,6440,6440,6440,0
20231221,184800,2617490590,6440,6440,6440,6440,0
20231221,184700,2617490590,6440,6440,6440,6440,0
20231221,184600,2617490590,6440,6440,6440,6440,0
20231221,184500,2617490590,6440,6440,6440,6440,0
20231221,184400,2617490590,6440,6440,6440,6440,0
20231221,184300,2617490590,6440,6440,6440,6440,0
20231221,184200,2617490590,6440,6440,6440,6440,0
20231221,184100,2617490590,6440,6440,6440,6440,0
20231221,184000,2617490590,6440,6440,6440,6440,0
20231221,183900,2617490590,6440,6440,6440,6440,0
20231221,183800,2617490590,6440,6440,6440,6440,0
20231221,183700,2617490590,6440,6440,6440,6440,0
20231221,183600,2617490590,6440,6440,6440,6440,0
20231221,183500,2617490590,6440,6440,6440,6440,0
20231221,183400,2617490590,6440,6440,6440,6440,0
20231221,183300,2617490590,6440,6440,6440,6440,0
20231221,183200,2617490590,6440,6440,6440,6440,0
20231221,183100,2617490590,6440,6440,6440,6440,0
20231221,183000,2617490590,6440,6440,6440,6440,0
20231221,182900,2617490590,6440,6440,6440,6440,0
20231221,182800,2617490590,6440,6440,6440,6440,0
20231221,182700,2617490590,6440,6440,6440,6440,0
20231221,182600,2617490590,6440,6440,6440,6440,6855
20231221,182500,2617490590,6440,6440,6440,6440,0
20231221,182400,2617490590,6440,6440,6440,6440,0
20231221,182300,2617490590,6440,6440,6440,6440,0
20231221,182200,2617490590,6440,6440,6440,6440,0
20231221,182100,2617490590,6440,6440,6440,6440,0
20231221,182000,2617490590,6440,6440,6440,6440,0
20231221,181900,2617490590,6440,6440,6440,6440,0
20231221,181800,2617490590,6440,6440,6440,6440,0
20231221,181700,2617490590,6440,6440,6440,6440,0
20231221,181600,2617490590,6440,6440,6440,6440,0
20231221,181500,2617490590,6440,6440,6440,6440,0
20231221,181400,2617490590,6440,6440,6440,6440,0
20231221,181300,2617490590,6440,6440,6440,6440,0
20231221,181200,2617490590,6440,6440,6440,6440,0
20231221,181100,2617490590,6440,6440,6440,6440,0
20231221,181000,2617490590,6440,6440,6440,6440,0
20231221,180900,2617490590,6440,6440,6440,6440,0
20231221,180800,2617490590,6440,6440,6440,6440,0
20231221,180700,2617490590,6440,6440,6440,6440,0
20231221,180600,2617490590,6440,6440,6440,6440,0
20231221,180500,2617490590,6440,6440,6440,6440,0
20231221,180400,2617490590,6440,6440,6440,6440,0
20231221,180300,2617490590,6440,6440,6440,6440,0
20231221,180200,2617490590,6440,6440,6440,6440,0
20231221,180100,2617490590,6440,6440,6440,6440,0
20231221,180000,2617490590,6440,6440,6440,6440,0
20231221,175900,2617490590,6440,6440,6440,6440,0
20231221,175800,2617490590,6440,6440,6440,6440,0
20231221,175700,2617490590,6440,6440,6440,6440,0
20231221,175600,2617490590,6440,6440,6440,6440,6855
20231221,175500,2617490590,6440,6440,6440,6440,0
20231221,175400,2617490590,6440,6440,6440,6440,0
20231221,175300,2617490590,6440,6440,6440,6440,0
20231221,175200,2617490590,6440,6440,6440,6440,0
20231221,175100,2617490590,6440,6440,6440,6440,0
20231221,175000,2617490590,6440,6440,6440,6440,0
20231221,174900,2617490590,6440,6440,6440,6440,0
20231221,174800,2617490590,6440,6440,6440,6440,0
20231221,174700,2617490590,6440,6440,6440,6440,0
20231221,174600,2617490590,6440,6440,6440,6440,0
20231221,174500,2617490590,6440,6440,6440,6440,0
20231221,174400,2617490590,6440,6440,6440,6440,0
20231221,174300,2617490590,6440,6440,6440,6440,0
20231221,174200,2617490590,6440,6440,6440,6440,0
20231221,174100,2617490590,6440,6440,6440,6440,0
20231221,174000,2617490590,6440,6440,6440,6440,0
20231221,173900,2617490590,6440,6440,6440,6440,0
20231221,173800,2617490590,6440,6440,6440,6440,0
20231221,173700,2617490590,6440,6440,6440,6440,0
20231221,173600,2617490590,6440,6440,6440,6440,0
20231221,173500,2617490590,6440,6440,6440,6440,0
20231221,173400,2617490590,6440,6440,6440,6440,0
20231221,173300,2617490590,6440,6440,6440,6440,0
20231221,173200,2617490590,6440,6440,6440,6440,0
20231221,173100,2617490590,6440,6440,6440,6440,0
20231221,173000,2617490590,6440,6440,6440,6440,0
20231221,172900,2617490590,6440,6440,6440,6440,0
20231221,172800,2617490590,6440,6440,6440,6440,0
20231221,172700,2617490590,6440,6440,6440,6440,0
20231221,172600,2617490590,6440,6440,6440,6440,6855
20231221,172500,2617490590,6440,6440,6440,6440,0
20231221,172400,2617490590,6440,6440,6440,6440,0
20231221,172300,2617490590,6440,6440,6440,6440,0
20231221,172200,2617490590,6440,6440,6440,6440,0
20231221,172100,2617490590,6440,6440,6440,6440,0
20231221,172000,2617490590,6440,6440,6440,6440,0
20231221,171900,2617490590,6440,6440,6440,6440,0
20231221,171800,2617490590,6440,6440,6440,6440,0
20231221,171700,2617490590,6440,6440,6440,6440,0
20231221,171600,2617490590,6440,6440,6440,6440,0
20231221,171500,2617490590,6440,6440,6440,6440,0
20231221,171400,2617490590,6440,6440,6440,6440,0
20231221,171300,2617490590,6440,6440,6440,6440,0
20231221,171200,2617490590,6440,6440,6440,6440,0
20231221,171100,2617490590,6440,6440,6440,6440,0
20231221,171000,2617490590,6440,6440,6440,6440,0
20231221,170900,2617490590,6440,6440,6440,6440,0
20231221,170800,2617490590,6440,6440,6440,6440,0
20231221,170700,2617490590,6440,6440,6440,6440,0
20231221,170600,2617490590,6440,6440,6440,6440,0
20231221,170500,2617490590,6440,6440,6440,6440,0
20231221,170400,2617490590,6440,6440,6440,6440,0
20231221,170300,2617490590,6440,6440,6440,6440,0
20231221,170200,2617490590,6440,6440,6440,6440,0
20231221,170100,2617490590,6440,6440,6440,6440,0
20231221,170000,2617490590,6440,6440,6440,6440,0
20231221,165900,2617490590,6440,6440,6440,6440,0
20231221,165800,2617490590,6440,6440,6440,6440,0
20231221,165700,2617490590,6440,6440,6440,6440,0
20231221,165600,2617490590,6440,6440,6440,6440,6855
20231221,165500,2617490590,6440,6440,6440,6440,0
20231221,165400,2617490590,6440,6440,6440,6440,0
20231221,165300,2617490590,6440,6440,6440,6440,0
20231221,165200,2617490590,6440,6440,6440,6440,0
20231221,165100,2617490590,6440,6440,6440,6440,0
20231221,165000,2617490590,6440,6440,6440,6440,0
20231221,164900,2617490590,6440,6440,6440,6440,0
20231221,164800,2617490590,6440,6440,6440,6440,0
20231221,164700,2617490590,6440,6440,6440,6440,0
20231221,164600,2617490590,6440,6440,6440,6440,0
20231221,164500,2617490590,6440,6440,6440,6440,0
20231221,164400,2617490590,6440,6440,6440,6440,0
20231221,164300,2617490590,6440,6440,6440,6440,0
20231221,164200,2617490590,6440,6440,6440,6440,0
20231221,164100,2617490590,6440,6440,6440,6440,0
20231221,164000,2617490590,6440,6440,6440,6440,0
20231221,163900,2617490590,6440,6440,6440,6440,0
20231221,163800,2617490590,6440,6440,6440,6440,0
20231221,163700,2617490590,6440,6440,6440,6440,0
20231221,163600,2617490590,6440,6440,6440,6440,0
20231221,163500,2617490590,6440,6440,6440,6440,0
20231221,163400,2617490590,6440,6440,6440,6440,0
20231221,163300,2617490590,6440,6440,6440,6440,0
20231221,163200,2617490590,6440,6440,6440,6440,0
20231221,163100,2617490590,6440,6440,6440,6440,0
20231221,163000,2617490590,6440,6440,6440,6440,0
20231221,162900,2617490590,6440,6440,6440,6440,0
20231221,162800,2617490590,6440,6440,6440,6440,0
20231221,162700,2617490590,6440,6440,6440,6440,0
20231221,162600,2617490590,6440,6440,6440,6440,6855
20231221,162500,2617490590,6440,6440,6440,6440,0
20231221,162400,2617490590,6440,6440,6440,6440,0
20231221,162300,2617490590,6440,6440,6440,6440,0
20231221,162200,2617490590,6440,6440,6440,6440,0
20231221,162100,2617490590,6440,6440,6440,6440,0
20231221,162000,2617490590,6440,6440,6440,6440,0
20231221,161900,2617490590,6440,6440,6440,6440,0
20231221,161800,2617490590,6440,6440,6440,6440,0
20231221,161700,2617490590,6440,6440,6440,6440,0
20231221,161600,2617490590,6440,6440,6440,6440,0
20231221,161500,2617490590,6440,6440,6440,6440,0
20231221,161400,2617490590,6440,6440,6440,6440,0
20231221,161300,2617490590,6440,6440,6440,6440,0
20231221,161200,2617490590,6440,6440,6440,6440,0
20231221,161100,2617490590,6440,6440,6440,6440,0
20231221,161000,2617490590,6440,6440,6440,6440,0
20231221,160900,2617490590,6440,6440,6440,6440,0
20231221,160800,2617490590,6440,6440,6440,6440,0
20231221,160700,2617490590,6440,6440,6440,6440,0
20231221,160600,2617490590,6440,6440,6440,6440,0
20231221,160500,2617490590,6440,6440,6440,6440,0
20231221,160400,2617490590,6440,6440,6440,6440,0
20231221,160300,2617490590,6440,6440,6440,6440,0
20231221,160200,2617490590,6440,6440,6440,6440,0
20231221,160100,2617490590,6440,6440,6440,6440,0
20231221,160000,2617490590,6440,6440,6440,6440,0
20231221,155900,2617490590,6440,6440,6440,6440,0
20231221,155800,2617490590,6440,6440,6440,6440,0
20231221,155700,2617490590,6440,6440,6440,6440,0
20231221,155600,2617490590,6440,6440,6440,6440,6855
20231221,155500,2617490590,6440,6440,6440,6440,0
20231221,155400,2617490590,6440,6440,6440,6440,0
20231221,155300,2617490590,6440,6440,6440,6440,0
20231221,155200,2617490590,6440,6440,6440,6440,0
20231221,155100,2617490590,6440,6440,6440,6440,0
20231221,155000,2617490590,6440,6440,6440,6440,0
20231221,154900,2617490590,6440,6440,6440,6440,0
20231221,154800,2617490590,6440,6440,6440,6440,0
20231221,154700,2617490590,6440,6440,6440,6440,0
20231221,154600,2617490590,6440,6440,6440,6440,0
20231221,154500,2617490590,6440,6440,6440,6440,0
20231221,154400,2617490590,6440,6440,6440,6440,0
20231221,154300,2617490590,6440,6440,6440,6440,0
20231221,154200,2617490590,6440,6440,6440,6440,0
20231221,154100,2617490590,6440,6440,6440,6440,0
20231221,154000,2617490590,6440,6440,6440,6440,0
20231221,153900,2617490590,6440,6440,6440,6440,0
20231221,153800,2617490590,6440,6440,6440,6440,0
20231221,153700,2617490590,6440,6440,6440,6440,0
20231221,153600,2617490590,6440,6440,6440,6440,0
20231221,153500,2617490590,6440,6440,6440,6440,0
20231221,153400,2617490590,6440,6440,6440,6440,0
20231221,153300,2617490590,6440,6440,6440,6440,0
20231221,153200,2617490590,6440,6440,6440,6440,0
20231221,153100,2617490590,6440,6440,6440,6440,0
20231221,153000,2617490590,6440,6440,6440,6440,6855
20231221,152900,2573344390,6440,6440,6440,6440,0
20231221,152800,2573344390,6440,6440,6440,6440,0
20231221,152700,2573344390,6440,6440,6440,6440,0
20231221,152600,2573344390,6440,6440,6440,6440,0
20231221,152500,2573344390,6440,6440,6440,6440,0
20231221,152400,2573344390,6440,6440,6440,6440,0
20231221,152300,2573344390,6440,6440,6440,6440,0
20231221,152200,2573344390,6440,6440,6440,6440,0
20231221,152100,2573344390,6440,6440,6440,6440,0
20231221,152000,2573344390,6440,6440,6440,6440,0
20231221,151900,2573344390,6440,6440,6450,6440,3406
20231221,151800,2551409650,6450,6440,6450,6440,145
20231221,151700,2550475280,6450,6440,6450,6440,2005
20231221,151600,2537553070,6440,6440,6440,6440,685
20231221,151500,2533141670,6440,6440,6450,6430,750
20231221,151400,2528315510,6430,6440,6440,6430,2010
20231221,151300,2515384840,6440,6440,6450,6430,3329
20231221,151200,2493946950,6440,6450,6450,6440,1558
20231221,151100,2483913410,6440,6450,6450,6440,573
20231221,151000,2480223240,6450,6460,6460,6450,448
20231221,150900,2477333610,6450,6450,6450,6440,575
20231221,150800,2473627030,6450,6450,6460,6450,2100
20231221,150700,2460081910,6450,6450,6450,6450,1587
20231221,150600,2449845760,6450,6450,6450,6440,2166
20231221,150500,2435885960,6450,6450,6450,6440,2297
20231221,150400,2421087270,6450,6460,6460,6450,3361
20231221,150300,2399408120,6470,6460,6470,6450,340
20231221,150200,2397212010,6450,6450,6460,6450,443
20231221,150100,2394354600,6450,6450,6450,6450,1878
20231221,150000,2382241500,6450,6470,6470,6450,1408
20231221,145900,2373145820,6460,6460,6460,6460,4
20231221,145800,2373119980,6450,6450,6450,6450,623
20231221,145700,2369101630,6450,6450,6450,6450,479
20231221,145600,2366012080,6450,6450,6460,6450,780
20231221,145500,2360974950,6450,6460,6460,6450,1059
20231221,145400,2354143790,6460,6460,6460,6460,200
20231221,145300,2352851790,6460,6460,6460,6460,200
20231221,145200,2351559790,6460,6470,6470,6460,292
20231221,145100,2349671960,6470,6460,6470,6460,505
20231221,145000,2346405920,6460,6460,6460,6460,686
20231221,144900,2341974360,6460,6460,6460,6460,0
20231221,144800,2341974360,6460,6450,6460,6450,1065
20231221,144700,2335096510,6450,6460,6460,6440,6416
20231221,144600,2293702150,6470,6460,6470,6460,597
20231221,144500,2289845430,6460,6460,6460,6460,182
20231221,144400,2288669710,6460,6460,6460,6460,576
20231221,144300,2284948750,6460,6450,6460,6450,262
20231221,144200,2283258790,6450,6460,6460,6450,466
20231221,144100,2280251930,6450,6460,6460,6450,268
20231221,144000,2278523150,6460,6460,6460,6460,4
20231221,143900,2278497310,6460,6460,6460,6460,152
20231221,143800,2277515390,6460,6460,6460,6460,226
20231221,143700,2276055430,6460,6460,6460,6450,433
20231221,143600,2273258350,6460,6460,6460,6460,534
20231221,143500,2269808710,6460,6460,6460,6460,302
20231221,143400,2267857790,6460,6460,6460,6450,485
20231221,143300,2264729520,6460,6460,6460,6460,2
20231221,143200,2264716600,6460,6460,6460,6460,3521
20231221,143100,2241970940,6470,6470,6470,6470,101
20231221,143000,2241317470,6470,6460,6470,6460,161
20231221,142900,2240276560,6470,6470,6470,6470,171
20231221,142800,2239170190,6470,6460,6470,6460,501
20231221,142700,2235929930,6460,6470,6470,6460,51
20231221,142600,2235599970,6460,6460,6460,6460,469
20231221,142500,2232570230,6460,6460,6460,6460,576
20231221,142400,2228849270,6460,6460,6460,6460,226
20231221,142300,2227389310,6460,6460,6460,6460,567
20231221,142200,2223726490,6460,6460,6460,6460,1436
20231221,142100,2214449930,6460,6460,6460,6460,352
20231221,142000,2212176010,6460,6460,6460,6460,14
20231221,141900,2212085570,6460,6450,6460,6450,6
20231221,141800,2212046860,6450,6460,6460,6450,305
20231221,141700,2210076670,6460,6460,6470,6460,111
20231221,141600,2209359600,6450,6450,6460,6450,3250
20231221,141500,2188396930,6450,6460,6470,6450,103
20231221,141400,2187732050,6460,6460,6460,6460,694
20231221,141300,2183248810,6460,6470,6470,6460,197
20231221,141200,2181976090,6470,6460,6470,6460,456
20231221,141100,2179026270,6460,6460,6470,6460,440
20231221,141000,2176182850,6460,6470,6470,6460,128
20231221,140900,2175355940,6470,6460,6470,6460,141
20231221,140800,2174445070,6470,6460,6470,6460,1102
20231221,140700,2167315180,6460,6460,6460,6460,55
20231221,140600,2166959880,6470,6470,6470,6470,4
20231221,140500,2166934000,6470,6470,6470,6460,34
20231221,140400,2166714140,6460,6460,6460,6460,5
20231221,140300,2166681840,6460,6460,6460,6460,96
20231221,140200,2166061680,6460,6460,6460,6460,70
20231221,140100,2165609480,6460,6460,6460,6460,10
20231221,140000,2165544880,6460,6460,6460,6460,230
20231221,135900,2164059080,6450,6460,6460,6450,450
20231221,135800,2161152720,6450,6460,6460,6450,903
20231221,135700,2155320590,6460,6460,6470,6460,1080
20231221,135600,2148342790,6470,6460,6470,6460,551
20231221,135500,2144783320,6470,6470,6470,6470,44
20231221,135400,2144498640,6470,6470,6470,6470,604
20231221,135300,2140590760,6470,6460,6470,6460,128
20231221,135200,2139762880,6460,6470,6470,6460,7
20231221,135100,2139717640,6470,6460,6470,6460,148
20231221,135000,2138761530,6460,6450,6460,6450,207
20231221,134900,2137426310,6460,6460,6470,6460,1090
20231221,134800,2130384820,6460,6470,6470,6460,8469
20231221,134700,2075674600,6470,6470,6480,6460,1278
20231221,134600,2067405200,6470,6470,6470,6470,553
20231221,134500,2063827290,6470,6470,6470,6470,0
20231221,134400,2063827290,6470,6470,6470,6470,84
20231221,134300,2063283810,6470,6480,6480,6470,401
20231221,134200,2060688340,6480,6460,6480,6460,1309
20231221,134100,2052217410,6460,6470,6470,6460,159
20231221,134000,2051190230,6470,6470,6470,6470,105
20231221,133900,2050510880,6470,6470,6470,6470,0
20231221,133800,2050510880,6470,6470,6470,6470,4
20231221,133700,2050485000,6460,6460,6460,6460,211
20231221,133600,2049121940,6470,6470,6470,6460,828
20231221,133500,2043764880,6470,6480,6480,6470,714
20231221,133400,2039145210,6470,6480,6480,6470,515
20231221,133300,2035808160,6480,6480,6480,6480,3
20231221,133200,2035788720,6480,6470,6480,6470,502
20231221,133100,2032540760,6480,6480,6480,6480,1
20231221,133000,2032534280,6470,6480,6480,6470,700
20231221,132900,2028003280,6480,6480,6480,6480,155
20231221,132800,2026998880,6480,6470,6480,6470,588
20231221,132700,2023192640,6480,6480,6480,6480,1331
20231221,132600,2014567760,6470,6470,6470,6470,1584
20231221,132500,2004319280,6470,6470,6480,6470,454
20231221,132400,2001381890,6470,6470,6470,6470,34
20231221,132300,2001161910,6470,6480,6480,6470,2128
20231221,132200,1987393740,6470,6470,6470,6470,1569
20231221,132100,1977242310,6470,6480,6480,6470,1752
20231221,132000,1965906350,6480,6480,6480,6480,200
20231221,131900,1964610350,6480,6480,6480,6480,1
20231221,131800,1964603870,6470,6470,6470,6470,317
20231221,131700,1962552880,6470,6480,6480,6470,6
20231221,131600,1962514010,6480,6480,6480,6480,100
20231221,131500,1961866010,6470,6470,6470,6470,18
20231221,131400,1961749550,6470,6470,6470,6470,710
20231221,131300,1957155850,6470,6470,6470,6470,201
20231221,131200,1955855380,6470,6470,6470,6470,0
20231221,131100,1955855380,6470,6480,6480,6470,98
20231221,131000,1955221260,6480,6470,6480,6470,643
20231221,130900,1951060940,6480,6480,6480,6480,150
20231221,130800,1950088940,6480,6480,6480,6480,317
20231221,130700,1948034780,6480,6470,6480,6470,2550
20231221,130600,1931535510,6470,6470,6470,6470,4
20231221,130500,1931509630,6470,6460,6470,6460,138
20231221,130400,1930618050,6460,6470,6470,6460,2333
20231221,130300,1915537470,6470,6470,6470,6470,0
20231221,130200,1915537470,6470,6480,6480,6470,38
20231221,130100,1915291460,6480,6470,6480,6470,538
20231221,130000,1911810580,6470,6470,6470,6470,390
20231221,125900,1909287280,6470,6460,6470,6460,243
20231221,125800,1907715090,6460,6470,6470,6460,1420
20231221,125700,1898538770,6470,6470,6470,6460,513
20231221,125600,1895219710,6470,6470,6470,6470,55
20231221,125500,1894863860,6470,6460,6470,6460,278
20231221,125400,1893065970,6460,6460,6470,6460,1712
20231221,125300,1882006430,6460,6460,6470,6460,1686
20231221,125200,1871114860,6470,6470,6470,6470,43
20231221,125100,1870836650,6470,6470,6470,6470,530
20231221,125000,1867407550,6470,6470,6470,6460,766
20231221,124900,1862459030,6470,6470,6470,6470,160
20231221,124800,1861423830,6470,6470,6470,6470,159
20231221,124700,1860395100,6470,6470,6470,6470,923
20231221,124600,1854423290,6470,6480,6480,6470,2470
20231221,124500,1838442010,6480,6480,6480,6470,796
20231221,124400,1833291500,6480,6480,6480,6480,8
20231221,124300,1833239660,6480,6480,6480,6480,153
20231221,124200,1832248220,6480,6480,6480,6480,66
20231221,124100,1831820540,6480,6480,6480,6480,1142
20231221,124000,1824420380,6480,6470,6480,6470,191
20231221,123900,1823184190,6480,6480,6480,6480,214
20231221,123800,1821797470,6480,6480,6480,6480,411
20231221,123700,1819134190,6480,6480,6480,6480,104
20231221,123600,1818460270,6480,6480,6490,6470,681
20231221,123500,1814052710,6480,6480,6490,6470,765
20231221,123400,1809102740,6470,6470,6470,6470,80
20231221,123300,1808585140,6470,6470,6470,6470,46
20231221,123200,1808287520,6470,6470,6480,6470,792
20231221,123100,1803158450,6470,6470,6470,6470,1
20231221,123000,1803151980,6490,6490,6490,6490,0
20231221,122900,1803151980,6490,6490,6490,6490,50
20231221,122800,1802827480,6480,6480,6480,6480,20
20231221,122700,1802697880,6480,6480,6480,6480,313
20231221,122600,1800669640,6490,6480,6490,6480,109
20231221,122500,1799963230,6480,6490,6490,6470,1521
20231221,122400,1790119790,6490,6490,6490,6490,2
20231221,122300,1790106810,6490,6490,6490,6490,10
20231221,122200,1790041910,6490,6490,6490,6490,10
20231221,122100,1789977010,6490,6480,6500,6480,859
20231221,122000,1784408960,6470,6470,6480,6470,169
20231221,121900,1783315440,6470,6480,6480,6470,115
20231221,121800,1782571370,6470,6470,6480,6470,581
20231221,121700,1778812290,6480,6470,6480,6470,553
20231221,121600,1775234050,6470,6470,6480,6470,701
20231221,121500,1770698570,6480,6470,6480,6470,301
20231221,121400,1768751090,6470,6470,6470,6470,500
20231221,121300,1765516090,6470,6470,6470,6470,0
20231221,121200,1765516090,6470,6470,6470,6470,90
20231221,121100,1764933790,6470,6470,6470,6470,0
20231221,121000,1764933790,6470,6470,6480,6470,1822
20231221,120900,1753144920,6470,6480,6480,6470,327
20231221,120800,1751026960,6480,6480,6480,6470,196
20231221,120700,1749757580,6480,6500,6500,6480,4173
20231221,120600,1722704020,6500,6500,6500,6500,107
20231221,120500,1722008520,6500,6500,6500,6500,5
20231221,120400,1721976020,6490,6500,6500,6490,11
20231221,120300,1721904620,6500,6490,6500,6490,184
20231221,120200,1720709940,6490,6490,6490,6490,600
20231221,120100,1716815940,6490,6490,6490,6490,176
20231221,120000,1715673700,6490,6480,6490,6480,229
20231221,115900,1714187790,6470,6480,6480,6470,2919
20231221,115800,1695279230,6490,6490,6490,6490,10
20231221,115700,1695214330,6490,6490,6490,6490,35
20231221,115600,1694987180,6490,6490,6490,6480,2042
20231221,115500,1681754770,6490,6490,6490,6480,434
20231221,115400,1678942080,6480,6490,6490,6480,487
20231221,115300,1675781950,6490,6500,6500,6490,230
20231221,115200,1674288430,6500,6500,6500,6500,10
20231221,115100,1674223430,6500,6500,6500,6500,30
20231221,115000,1674028430,6500,6500,6500,6500,26
20231221,114900,1673859430,6500,6500,6500,6500,1
20231221,114800,1673852930,6490,6490,6490,6490,2449
20231221,114700,1657958920,6490,6490,6490,6490,230
20231221,114600,1656466220,6490,6480,6490,6480,271
20231221,114500,1654709430,6490,6490,6490,6490,52
20231221,114400,1654371950,6490,6490,6490,6490,495
20231221,114300,1651159400,6490,6490,6490,6490,187
20231221,114200,1649945770,6490,6490,6490,6490,1070
20231221,114100,1643001470,6490,6490,6490,6490,0
20231221,114000,1643001470,6490,6490,6490,6490,160
20231221,113900,1641963070,6490,6490,6490,6490,100
20231221,113800,1641314070,6480,6490,6490,6480,1302
20231221,113700,1632865970,6490,6490,6490,6490,0
20231221,113600,1632865970,6490,6490,6490,6490,601
20231221,113500,1628965480,6500,6500,6500,6500,617
20231221,113400,1624954980,6500,6510,6510,6500,214
20231221,113300,1623563840,6520,6520,6520,6520,11
20231221,113200,1623492120,6520,6520,6520,6520,21
20231221,113100,1623355200,6510,6510,6510,6500,483
20231221,113000,1620213020,6510,6510,6510,6510,211
20231221,112900,1618839410,6520,6520,6530,6500,391
20231221,112800,1616289480,6520,6510,6520,6510,363
20231221,112700,1613926050,6510,6510,6510,6510,513
20231221,112600,1610586420,6510,6510,6510,6510,489
20231221,112500,1607403030,6510,6510,6510,6510,293
20231221,112400,1605495600,6520,6530,6530,6520,216
20231221,112300,1604085230,6530,6520,6530,6520,639
20231221,112200,1599917750,6520,6530,6540,6520,1570
20231221,112100,1589664760,6530,6540,6550,6530,747
20231221,112000,1584783400,6530,6520,6540,6520,236
20231221,111900,1583242720,6530,6530,6530,6530,51
20231221,111800,1582909690,6530,6530,6530,6530,216
20231221,111700,1581499210,6520,6530,6530,6510,467
20231221,111600,1578455510,6520,6520,6520,6520,6
20231221,111500,1578416390,6520,6520,6520,6520,99
20231221,111400,1577770910,6520,6520,6520,6520,251
20231221,111300,1576134390,6520,6520,6520,6510,548
20231221,111200,1572561530,6520,6510,6520,6500,311
20231221,111100,1570536990,6500,6520,6520,6500,555
20231221,111000,1566928440,6510,6510,6520,6500,281
20231221,110900,1565098350,6510,6500,6510,6500,121
20231221,110800,1564310690,6500,6490,6510,6490,2746
20231221,110700,1546448340,6490,6490,6490,6490,396
20231221,110600,1543878300,6490,6490,6490,6490,113
20231221,110500,1543144930,6490,6490,6500,6490,412
20231221,110400,1540469170,6490,6480,6490,6480,1005
20231221,110300,1533946780,6480,6480,6480,6480,252
20231221,110200,1532313820,6490,6470,6490,6470,983
20231221,110100,1525948960,6460,6460,6460,6450,1246
20231221,110000,1517900100,6450,6440,6450,6440,3306
20231221,105900,1496602900,6440,6450,6460,6440,11941
20231221,105800,1419605140,6460,6460,6470,6450,554
20231221,105700,1416025440,6470,6480,6480,6450,9662
20231221,105600,1353583970,6480,6480,6490,6470,2301
20231221,105500,1338681700,6480,6460,6490,6460,2895
20231221,105400,1319949870,6470,6490,6490,6460,7201
20231221,105300,1273352710,6490,6510,6510,6480,11428
20231221,105200,1199108860,6510,6510,6520,6510,3311
20231221,105100,1177554200,6510,6520,6520,6510,1042
20231221,105000,1170768060,6520,6510,6520,6510,927
20231221,104900,1164727840,6520,6520,6520,6510,632
20231221,104800,1160607250,6520,6510,6520,6510,5602
20231221,104700,1124087220,6510,6510,6510,6510,1306
20231221,104600,1115585160,6510,6520,6520,6510,250
20231221,104500,1113957160,6520,6520,6520,6520,47
20231221,104400,1113650720,6520,6520,6520,6520,150
20231221,104300,1112672720,6520,6520,6520,6520,228
20231221,104200,1111186160,6510,6520,6520,6510,1409
20231221,104100,1102009480,6510,6520,6520,6510,6753
20231221,104000,1058014100,6520,6520,6530,6520,121
20231221,103900,1057224980,6520,6530,6530,6520,193
20231221,103800,1055964880,6520,6530,6530,6520,1975
20231221,103700,1043086310,6530,6530,6530,6530,250
20231221,103600,1041453810,6530,6530,6530,6530,1347
20231221,103500,1032657900,6530,6540,6540,6530,7416
20231221,103400,984231260,6540,6550,6550,6540,2510
20231221,103300,967815760,6550,6550,6550,6550,315
20231221,103200,965752510,6550,6550,6550,6550,1847
20231221,103100,953654660,6560,6560,6570,6560,438
20231221,103000,950781370,6550,6540,6550,6540,364
20231221,102900,948400310,6540,6540,6540,6540,481
20231221,102800,945254570,6540,6540,6540,6540,70
20231221,102700,944796770,6540,6540,6540,6540,228
20231221,102600,943305650,6540,6550,6550,6540,3472
20231221,102500,920594720,6550,6540,6550,6540,440
20231221,102400,917717070,6540,6560,6560,6540,3578
20231221,102300,894309190,6550,6550,6570,6550,4863
20231221,102200,862439390,6570,6560,6570,6550,43
20231221,102100,862157580,6560,6560,6560,6550,2115
20231221,102000,848303250,6560,6560,6560,6560,305
20231221,101900,846302450,6560,6570,6570,6560,1266
20231221,101800,837997270,6570,6570,6570,6570,2
20231221,101700,837984130,6560,6560,6560,6560,1499
20231221,101600,828150690,6560,6560,6560,6560,41
20231221,101500,827881730,6550,6550,6570,6550,535
20231221,101400,824375480,6550,6560,6560,6550,1029
20231221,101300,817634200,6560,6560,6560,6560,2760
20231221,101200,799528600,6570,6560,6570,6560,513
20231221,101100,796161300,6560,6560,6560,6560,98
20231221,101000,795518420,6580,6570,6580,6570,112
20231221,100900,794781470,6570,6580,6580,6570,356
20231221,100800,792442490,6580,6560,6580,6560,96
20231221,100700,791812460,6580,6560,6580,6560,337
20231221,100600,789598300,6560,6570,6570,6560,125
20231221,100500,788777250,6570,6570,6570,6570,502
20231221,100400,785479110,6580,6580,6580,6580,14
20231221,100300,785386990,6580,6580,6580,6580,1
20231221,100200,785380410,6580,6580,6580,6580,29
20231221,100100,785189590,6580,6570,6580,6560,3539
20231221,100000,761956400,6570,6570,6580,6570,3259
20231221,095900,740544710,6580,6570,6580,6570,432
20231221,095800,737706460,6580,6580,6580,6580,253
20231221,095700,736041720,6570,6570,6570,6570,303
20231221,095600,734051010,6580,6580,6590,6570,278
20231221,095500,732221730,6580,6580,6580,6580,120
20231221,095400,731432130,6590,6580,6590,6580,1490
20231221,095300,721620870,6570,6570,6580,6570,1119
20231221,095200,714268800,6570,6570,6570,6560,745
20231221,095100,709374160,6580,6580,6580,6570,950
20231221,095000,703125940,6580,6580,6580,6570,1013
20231221,094900,696464400,6590,6580,6590,6570,852
20231221,094800,690857990,6580,6580,6580,6580,1369
20231221,094700,681849970,6580,6590,6590,6580,255
20231221,094600,680170200,6590,6580,6590,6580,692
20231221,094500,675609990,6580,6590,6590,6580,217
20231221,094400,674180000,6580,6590,6590,6580,224
20231221,094300,672705980,6590,6600,6600,6590,1319
20231221,094200,664007380,6600,6600,6610,6600,255
20231221,094100,662322370,6600,6590,6600,6590,1324
20231221,094000,653584020,6590,6590,6590,6590,982
20231221,093900,647112640,6590,6600,6600,6590,912
20231221,093800,641102530,6590,6590,6600,6570,954
20231221,093700,634824310,6580,6560,6590,6560,1233
20231221,093600,626711340,6560,6560,6570,6560,13
20231221,093500,626626010,6570,6560,6570,6550,1937
20231221,093400,613908290,6560,6560,6560,6560,150
20231221,093300,612924290,6560,6570,6570,6560,133
20231221,093200,612050580,6560,6570,6570,6560,613
20231221,093100,608023750,6540,6570,6570,6540,996
20231221,093000,601500210,6570,6580,6580,6540,7137
20231221,092900,554773160,6570,6560,6570,6560,161
20231221,092800,553716390,6570,6580,6580,6570,137
20231221,092700,552815610,6590,6580,6590,6580,260
20231221,092600,551104000,6580,6580,6580,6580,1084
20231221,092500,543971280,6590,6600,6610,6590,1082
20231221,092400,536831350,6600,6540,6600,6540,4129
20231221,092300,509721120,6540,6540,6540,6540,1443
20231221,092200,500283900,6540,6550,6550,6540,903
20231221,092100,494377750,6550,6520,6570,6520,4977
20231221,092000,461801580,6510,6530,6530,6510,4905
20231221,091900,429814310,6530,6520,6530,6520,3690
20231221,091800,405749110,6530,6530,6530,6520,6517
20231221,091700,363230930,6530,6530,6540,6530,1119
20231221,091600,355922830,6530,6540,6540,6530,407
20231221,091500,353261240,6540,6550,6550,6540,410
20231221,091400,350579670,6540,6540,6540,6530,1876
20231221,091300,338310830,6540,6530,6540,6530,1498
20231221,091200,328516110,6540,6530,6540,6520,2657
20231221,091100,311176560,6530,6540,6540,6530,3058
20231221,091000,291206850,6530,6540,6540,6530,896
20231221,090900,285347030,6550,6550,6560,6540,4852
20231221,090800,253586540,6550,6550,6550,6550,233
20231221,090700,252060390,6540,6550,6550,6540,525
20231221,090600,248624090,6550,6550,6560,6550,2263
20231221,090500,233798450,6550,6540,6560,6540,2570
20231221,090400,216976970,6550,6550,6560,6540,5646
20231221,090300,179958990,6530,6600,6600,6530,2814
20231221,090200,161514020,6600,6560,6720,6550,15479
20231221,090100,58617310,6550,6510,6560,6510,3479
20231221,090000,35874800,6510,6530,6540,6510,5499