stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192600,5666599390,6590,6590,6590,6590,9842
20231220,192500,5666599390,6590,6590,6590,6590,0
20231220,192400,5666599390,6590,6590,6590,6590,0
20231220,192300,5666599390,6590,6590,6590,6590,0
20231220,192200,5666599390,6590,6590,6590,6590,0
20231220,192100,5666599390,6590,6590,6590,6590,0
20231220,192000,5666599390,6590,6590,6590,6590,0
20231220,191900,5666599390,6590,6590,6590,6590,0
20231220,191800,5666599390,6590,6590,6590,6590,0
20231220,191700,5666599390,6590,6590,6590,6590,0
20231220,191600,5666599390,6590,6590,6590,6590,0
20231220,191500,5666599390,6590,6590,6590,6590,0
20231220,191400,5666599390,6590,6590,6590,6590,0
20231220,191300,5666599390,6590,6590,6590,6590,0
20231220,191200,5666599390,6590,6590,6590,6590,0
20231220,191100,5666599390,6590,6590,6590,6590,0
20231220,191000,5666599390,6590,6590,6590,6590,0
20231220,190900,5666599390,6590,6590,6590,6590,0
20231220,190800,5666599390,6590,6590,6590,6590,0
20231220,190700,5666599390,6590,6590,6590,6590,0
20231220,190600,5666599390,6590,6590,6590,6590,0
20231220,190500,5666599390,6590,6590,6590,6590,0
20231220,190400,5666599390,6590,6590,6590,6590,0
20231220,190300,5666599390,6590,6590,6590,6590,0
20231220,190200,5666599390,6590,6590,6590,6590,0
20231220,190100,5666599390,6590,6590,6590,6590,0
20231220,190000,5666599390,6590,6590,6590,6590,0
20231220,185900,5666599390,6590,6590,6590,6590,0
20231220,185800,5666599390,6590,6590,6590,6590,0
20231220,185700,5666599390,6590,6590,6590,6590,0
20231220,185600,5666599390,6590,6590,6590,6590,9842
20231220,185500,5666599390,6590,6590,6590,6590,0
20231220,185400,5666599390,6590,6590,6590,6590,0
20231220,185300,5666599390,6590,6590,6590,6590,0
20231220,185200,5666599390,6590,6590,6590,6590,0
20231220,185100,5666599390,6590,6590,6590,6590,0
20231220,185000,5666599390,6590,6590,6590,6590,0
20231220,184900,5666599390,6590,6590,6590,6590,0
20231220,184800,5666599390,6590,6590,6590,6590,0
20231220,184700,5666599390,6590,6590,6590,6590,0
20231220,184600,5666599390,6590,6590,6590,6590,0
20231220,184500,5666599390,6590,6590,6590,6590,0
20231220,184400,5666599390,6590,6590,6590,6590,0
20231220,184300,5666599390,6590,6590,6590,6590,0
20231220,184200,5666599390,6590,6590,6590,6590,0
20231220,184100,5666599390,6590,6590,6590,6590,0
20231220,184000,5666599390,6590,6590,6590,6590,0
20231220,183900,5666599390,6590,6590,6590,6590,0
20231220,183800,5666599390,6590,6590,6590,6590,0
20231220,183700,5666599390,6590,6590,6590,6590,0
20231220,183600,5666599390,6590,6590,6590,6590,0
20231220,183500,5666599390,6590,6590,6590,6590,0
20231220,183400,5666599390,6590,6590,6590,6590,0
20231220,183300,5666599390,6590,6590,6590,6590,0
20231220,183200,5666599390,6590,6590,6590,6590,0
20231220,183100,5666599390,6590,6590,6590,6590,0
20231220,183000,5666599390,6590,6590,6590,6590,0
20231220,182900,5666599390,6590,6590,6590,6590,0
20231220,182800,5666599390,6590,6590,6590,6590,0
20231220,182700,5666599390,6590,6590,6590,6590,0
20231220,182600,5666599390,6590,6590,6590,6590,9842
20231220,182500,5666599390,6590,6590,6590,6590,0
20231220,182400,5666599390,6590,6590,6590,6590,0
20231220,182300,5666599390,6590,6590,6590,6590,0
20231220,182200,5666599390,6590,6590,6590,6590,0
20231220,182100,5666599390,6590,6590,6590,6590,0
20231220,182000,5666599390,6590,6590,6590,6590,0
20231220,181900,5666599390,6590,6590,6590,6590,0
20231220,181800,5666599390,6590,6590,6590,6590,0
20231220,181700,5666599390,6590,6590,6590,6590,0
20231220,181600,5666599390,6590,6590,6590,6590,0
20231220,181500,5666599390,6590,6590,6590,6590,0
20231220,181400,5666599390,6590,6590,6590,6590,0
20231220,181300,5666599390,6590,6590,6590,6590,0
20231220,181200,5666599390,6590,6590,6590,6590,0
20231220,181100,5666599390,6590,6590,6590,6590,0
20231220,181000,5666599390,6590,6590,6590,6590,0
20231220,180900,5666599390,6590,6590,6590,6590,0
20231220,180800,5666599390,6590,6590,6590,6590,0
20231220,180700,5666599390,6590,6590,6590,6590,0
20231220,180600,5666599390,6590,6590,6590,6590,0
20231220,180500,5666599390,6590,6590,6590,6590,0
20231220,180400,5666599390,6590,6590,6590,6590,0
20231220,180300,5666599390,6590,6590,6590,6590,0
20231220,180200,5666599390,6590,6590,6590,6590,0
20231220,180100,5666599390,6590,6590,6590,6590,0
20231220,180000,5666599390,6590,6590,6590,6590,0
20231220,175900,5666599390,6590,6590,6590,6590,0
20231220,175800,5666599390,6590,6590,6590,6590,0
20231220,175700,5666599390,6590,6590,6590,6590,0
20231220,175600,5666599390,6590,6590,6590,6590,9842
20231220,175500,5666599390,6590,6590,6590,6590,0
20231220,175400,5666599390,6590,6590,6590,6590,0
20231220,175300,5666599390,6590,6590,6590,6590,0
20231220,175200,5666599390,6590,6590,6590,6590,0
20231220,175100,5666599390,6590,6590,6590,6590,0
20231220,175000,5666599390,6590,6590,6590,6590,0
20231220,174900,5666599390,6590,6590,6590,6590,0
20231220,174800,5666599390,6590,6590,6590,6590,0
20231220,174700,5666599390,6590,6590,6590,6590,0
20231220,174600,5666599390,6590,6590,6590,6590,0
20231220,174500,5666599390,6590,6590,6590,6590,0
20231220,174400,5666599390,6590,6590,6590,6590,0
20231220,174300,5666599390,6590,6590,6590,6590,0
20231220,174200,5666599390,6590,6590,6590,6590,0
20231220,174100,5666599390,6590,6590,6590,6590,0
20231220,174000,5666599390,6590,6590,6590,6590,0
20231220,173900,5666599390,6590,6590,6590,6590,0
20231220,173800,5666599390,6590,6590,6590,6590,0
20231220,173700,5666599390,6590,6590,6590,6590,0
20231220,173600,5666599390,6590,6590,6590,6590,0
20231220,173500,5666599390,6590,6590,6590,6590,0
20231220,173400,5666599390,6590,6590,6590,6590,0
20231220,173300,5666599390,6590,6590,6590,6590,0
20231220,173200,5666599390,6590,6590,6590,6590,0
20231220,173100,5666599390,6590,6590,6590,6590,0
20231220,173000,5666599390,6590,6590,6590,6590,0
20231220,172900,5666599390,6590,6590,6590,6590,0
20231220,172800,5666599390,6590,6590,6590,6590,0
20231220,172700,5666599390,6590,6590,6590,6590,0
20231220,172600,5666599390,6590,6590,6590,6590,9842
20231220,172500,5666599390,6590,6590,6590,6590,0
20231220,172400,5666599390,6590,6590,6590,6590,0
20231220,172300,5666599390,6590,6590,6590,6590,0
20231220,172200,5666599390,6590,6590,6590,6590,0
20231220,172100,5666599390,6590,6590,6590,6590,0
20231220,172000,5666599390,6590,6590,6590,6590,0
20231220,171900,5666599390,6590,6590,6590,6590,0
20231220,171800,5666599390,6590,6590,6590,6590,0
20231220,171700,5666599390,6590,6590,6590,6590,0
20231220,171600,5666599390,6590,6590,6590,6590,0
20231220,171500,5666599390,6590,6590,6590,6590,0
20231220,171400,5666599390,6590,6590,6590,6590,0
20231220,171300,5666599390,6590,6590,6590,6590,0
20231220,171200,5666599390,6590,6590,6590,6590,0
20231220,171100,5666599390,6590,6590,6590,6590,0
20231220,171000,5666599390,6590,6590,6590,6590,0
20231220,170900,5666599390,6590,6590,6590,6590,0
20231220,170800,5666599390,6590,6590,6590,6590,0
20231220,170700,5666599390,6590,6590,6590,6590,0
20231220,170600,5666599390,6590,6590,6590,6590,0
20231220,170500,5666599390,6590,6590,6590,6590,0
20231220,170400,5666599390,6590,6590,6590,6590,0
20231220,170300,5666599390,6590,6590,6590,6590,0
20231220,170200,5666599390,6590,6590,6590,6590,0
20231220,170100,5666599390,6590,6590,6590,6590,0
20231220,170000,5666599390,6590,6590,6590,6590,0
20231220,165900,5666599390,6590,6590,6590,6590,0
20231220,165800,5666599390,6590,6590,6590,6590,0
20231220,165700,5666599390,6590,6590,6590,6590,0
20231220,165600,5666599390,6590,6590,6590,6590,9842
20231220,165500,5666599390,6590,6590,6590,6590,0
20231220,165400,5666599390,6590,6590,6590,6590,0
20231220,165300,5666599390,6590,6590,6590,6590,0
20231220,165200,5666599390,6590,6590,6590,6590,0
20231220,165100,5666599390,6590,6590,6590,6590,0
20231220,165000,5666599390,6590,6590,6590,6590,0
20231220,164900,5666599390,6590,6590,6590,6590,0
20231220,164800,5666599390,6590,6590,6590,6590,0
20231220,164700,5666599390,6590,6590,6590,6590,0
20231220,164600,5666599390,6590,6590,6590,6590,0
20231220,164500,5666599390,6590,6590,6590,6590,0
20231220,164400,5666599390,6590,6590,6590,6590,0
20231220,164300,5666599390,6590,6590,6590,6590,0
20231220,164200,5666599390,6590,6590,6590,6590,0
20231220,164100,5666599390,6590,6590,6590,6590,0
20231220,164000,5666599390,6590,6590,6590,6590,0
20231220,163900,5666599390,6590,6590,6590,6590,0
20231220,163800,5666599390,6590,6590,6590,6590,0
20231220,163700,5666599390,6590,6590,6590,6590,0
20231220,163600,5666599390,6590,6590,6590,6590,0
20231220,163500,5666599390,6590,6590,6590,6590,0
20231220,163400,5666599390,6590,6590,6590,6590,0
20231220,163300,5666599390,6590,6590,6590,6590,0
20231220,163200,5666599390,6590,6590,6590,6590,0
20231220,163100,5666599390,6590,6590,6590,6590,0
20231220,163000,5666599390,6590,6590,6590,6590,0
20231220,162900,5666599390,6590,6590,6590,6590,0
20231220,162800,5666599390,6590,6590,6590,6590,0
20231220,162700,5666599390,6590,6590,6590,6590,0
20231220,162600,5666599390,6590,6590,6590,6590,9842
20231220,162500,5666599390,6590,6590,6590,6590,0
20231220,162400,5666599390,6590,6590,6590,6590,0
20231220,162300,5666599390,6590,6590,6590,6590,0
20231220,162200,5666599390,6590,6590,6590,6590,0
20231220,162100,5666599390,6590,6590,6590,6590,0
20231220,162000,5666599390,6590,6590,6590,6590,0
20231220,161900,5666599390,6590,6590,6590,6590,0
20231220,161800,5666599390,6590,6590,6590,6590,0
20231220,161700,5666599390,6590,6590,6590,6590,0
20231220,161600,5666599390,6590,6590,6590,6590,0
20231220,161500,5666599390,6590,6590,6590,6590,0
20231220,161400,5666599390,6590,6590,6590,6590,0
20231220,161300,5666599390,6590,6590,6590,6590,0
20231220,161200,5666599390,6590,6590,6590,6590,0
20231220,161100,5666599390,6590,6590,6590,6590,0
20231220,161000,5666599390,6590,6590,6590,6590,0
20231220,160900,5666599390,6590,6590,6590,6590,0
20231220,160800,5666599390,6590,6590,6590,6590,0
20231220,160700,5666599390,6590,6590,6590,6590,0
20231220,160600,5666599390,6590,6590,6590,6590,0
20231220,160500,5666599390,6590,6590,6590,6590,0
20231220,160400,5666599390,6590,6590,6590,6590,0
20231220,160300,5666599390,6590,6590,6590,6590,0
20231220,160200,5666599390,6590,6590,6590,6590,0
20231220,160100,5666599390,6590,6590,6590,6590,0
20231220,160000,5666599390,6590,6590,6590,6590,0
20231220,155900,5666599390,6590,6590,6590,6590,0
20231220,155800,5666599390,6590,6590,6590,6590,0
20231220,155700,5666599390,6590,6590,6590,6590,0
20231220,155600,5666599390,6590,6590,6590,6590,9842
20231220,155500,5666599390,6590,6590,6590,6590,0
20231220,155400,5666599390,6590,6590,6590,6590,0
20231220,155300,5666599390,6590,6590,6590,6590,0
20231220,155200,5666599390,6590,6590,6590,6590,0
20231220,155100,5666599390,6590,6590,6590,6590,0
20231220,155000,5666599390,6590,6590,6590,6590,0
20231220,154900,5666599390,6590,6590,6590,6590,0
20231220,154800,5666599390,6590,6590,6590,6590,0
20231220,154700,5666599390,6590,6590,6590,6590,0
20231220,154600,5666599390,6590,6590,6590,6590,0
20231220,154500,5666599390,6590,6590,6590,6590,0
20231220,154400,5666599390,6590,6590,6590,6590,0
20231220,154300,5666599390,6590,6590,6590,6590,0
20231220,154200,5666599390,6590,6590,6590,6590,0
20231220,154100,5666599390,6590,6590,6590,6590,0
20231220,154000,5666599390,6590,6590,6590,6590,0
20231220,153900,5666599390,6590,6590,6590,6590,0
20231220,153800,5666599390,6590,6590,6590,6590,0
20231220,153700,5666599390,6590,6590,6590,6590,0
20231220,153600,5666599390,6590,6590,6590,6590,0
20231220,153500,5666599390,6590,6590,6590,6590,0
20231220,153400,5666599390,6590,6590,6590,6590,0
20231220,153300,5666599390,6590,6590,6590,6590,0
20231220,153200,5666599390,6590,6590,6590,6590,0
20231220,153100,5666599390,6590,6590,6590,6590,0
20231220,153000,5666599390,6590,6590,6590,6590,9842
20231220,152900,5601740610,6590,6590,6590,6590,0
20231220,152800,5601740610,6590,6590,6590,6590,0
20231220,152700,5601740610,6590,6590,6590,6590,0
20231220,152600,5601740610,6590,6590,6590,6590,0
20231220,152500,5601740610,6590,6590,6590,6590,0
20231220,152400,5601740610,6590,6590,6590,6590,0
20231220,152300,5601740610,6590,6590,6590,6590,0
20231220,152200,5601740610,6590,6590,6590,6590,0
20231220,152100,5601740610,6590,6590,6590,6590,0
20231220,152000,5601740610,6590,6590,6590,6590,0
20231220,151900,5601740610,6590,6600,6600,6590,681
20231220,151800,5597252610,6600,6590,6600,6590,300
20231220,151700,5595274610,6600,6600,6600,6590,322
20231220,151600,5593150120,6600,6590,6600,6590,688
20231220,151500,5588612320,6590,6590,6590,6590,3188
20231220,151400,5567603400,6600,6590,6600,6590,228
20231220,151300,5566100780,6600,6600,6600,6590,393
20231220,151200,5563507450,6590,6600,6600,6590,917
20231220,151100,5557455310,6600,6600,6600,6600,1807
20231220,151000,5545529110,6610,6620,6620,6600,1513
20231220,150900,5535527870,6610,6610,6610,6610,200
20231220,150800,5534205870,6610,6610,6610,6610,0
20231220,150700,5534205870,6610,6600,6620,6600,2778
20231220,150600,5515828020,6600,6610,6610,6600,448
20231220,150500,5512870720,6600,6600,6600,6600,254
20231220,150400,5511194320,6610,6610,6610,6600,5049
20231220,150300,5477821790,6610,6610,6620,6610,512
20231220,150200,5474436960,6620,6610,6620,6610,1379
20231220,150100,5465312010,6610,6610,6610,6610,345
20231220,150000,5463031560,6610,6610,6610,6610,744
20231220,145900,5458113720,6620,6610,6620,6610,43
20231220,145800,5457829390,6610,6610,6620,6610,1509
20231220,145700,5447854890,6610,6620,6620,6610,1053
20231220,145600,5440885190,6610,6610,6610,6610,598
20231220,145500,5436932410,6610,6610,6610,6610,66
20231220,145400,5436496150,6600,6610,6610,6600,151
20231220,145300,5435499540,6610,6600,6610,6600,783
20231220,145200,5430324910,6590,6600,6600,6590,4320
20231220,145100,5401813520,6600,6600,6600,6590,167
20231220,145000,5400712770,6600,6590,6600,6580,3307
20231220,144900,5378934500,6590,6600,6600,6590,895
20231220,144800,5373029490,6600,6590,6600,6590,356
20231220,144700,5370683400,6600,6590,6600,6590,380
20231220,144600,5368179190,6580,6610,6610,6580,17955
20231220,144500,5249662770,6610,6620,6620,6610,208
20231220,144400,5248286280,6620,6620,6620,6620,28
20231220,144300,5248100920,6620,6620,6620,6620,207
20231220,144200,5246730580,6620,6620,6630,6620,2051
20231220,144100,5233144450,6620,6620,6620,6620,1
20231220,144000,5233137830,6620,6620,6620,6610,1637
20231220,143900,5222302940,6620,6620,6620,6620,22
20231220,143800,5222157300,6620,6610,6620,6610,833
20231220,143700,5216645240,6620,6610,6620,6600,2715
20231220,143600,5198698530,6610,6610,6610,6610,1703
20231220,143500,5187441700,6610,6610,6610,6610,1206
20231220,143400,5179470040,6620,6610,6620,6610,1370
20231220,143300,5170412020,6610,6620,6620,6610,759
20231220,143200,5165394730,6620,6620,6620,6610,62
20231220,143100,5164984300,6620,6620,6620,6620,101
20231220,143000,5164315680,6610,6620,6620,6610,332
20231220,142900,5162118200,6620,6610,6620,6610,798
20231220,142800,5156842870,6620,6620,6620,6620,629
20231220,142700,5152678890,6620,6630,6630,6620,568
20231220,142600,5148915190,6630,6620,6630,6620,763
20231220,142500,5143861390,6620,6630,6630,6610,172
20231220,142400,5142722790,6620,6620,6620,6610,2109
20231220,142300,5128762290,6620,6620,6620,6620,186
20231220,142200,5127530970,6610,6610,6610,6610,201
20231220,142100,5126202360,6610,6630,6630,6610,1370
20231220,142000,5117132750,6620,6640,6640,6620,1109
20231220,141900,5109784870,6640,6620,6640,6620,1327
20231220,141800,5100995830,6620,6620,6620,6620,12
20231220,141700,5100916390,6610,6620,6620,6610,795
20231220,141600,5095654370,6630,6630,6630,6610,8309
20231220,141500,5040677370,6630,6640,6640,6630,28
20231220,141400,5040491600,6640,6620,6640,6620,1117
20231220,141300,5033081210,6620,6630,6640,6620,106
20231220,141200,5032379320,6630,6630,6640,6630,654
20231220,141100,5028040770,6630,6630,6630,6620,131
20231220,141000,5027172340,6640,6630,6640,6630,3
20231220,140900,5027152430,6620,6630,6630,6620,274
20231220,140800,5025337230,6640,6630,6640,6630,26
20231220,140700,5025164740,6630,6630,6640,6630,360
20231220,140600,5022777890,6630,6630,6630,6630,907
20231220,140500,5016764480,6630,6610,6630,6610,4443
20231220,140400,4987356360,6610,6620,6620,6610,1198
20231220,140300,4979436580,6620,6620,6620,6620,10
20231220,140200,4979370380,6610,6610,6610,6610,230
20231220,140100,4977850080,6610,6610,6610,6610,345
20231220,140000,4975569630,6610,6610,6610,6610,101
20231220,135900,4974902020,6620,6600,6620,6600,835
20231220,135800,4969383430,6600,6610,6620,6600,999
20231220,135700,4962781780,6610,6610,6610,6600,842
20231220,135600,4957220810,6600,6600,6610,6600,567
20231220,135500,4953478110,6600,6610,6610,6600,283
20231220,135400,4951608760,6620,6610,6620,6600,7185
20231220,135300,4904129970,6610,6610,6610,6610,311
20231220,135200,4902074260,6610,6620,6620,6610,217
20231220,135100,4900638790,6610,6610,6610,6610,920
20231220,135000,4894557590,6610,6620,6620,6610,211
20231220,134900,4893160870,6620,6610,6620,6610,674
20231220,134800,4888703700,6610,6620,6620,6610,34
20231220,134700,4888478920,6610,6620,6620,6610,365
20231220,134600,4886063750,6610,6610,6610,6610,651
20231220,134500,4881760640,6610,6610,6610,6610,103
20231220,134400,4881079810,6620,6620,6620,6610,273
20231220,134300,4879273610,6610,6620,6620,6610,116
20231220,134200,4878506820,6620,6620,6620,6610,336
20231220,134100,4876285730,6610,6620,6620,6610,146
20231220,134000,4875320620,6620,6610,6620,6610,215
20231220,133900,4873898620,6610,6610,6620,6610,578
20231220,133800,4870078020,6610,6610,6610,6610,841
20231220,133700,4864519010,6610,6610,6610,6610,1343
20231220,133600,4855641780,6620,6620,6620,6610,331
20231220,133500,4853451150,6620,6620,6620,6620,11
20231220,133400,4853378330,6620,6620,6620,6620,530
20231220,133300,4849869730,6620,6610,6620,6610,1182
20231220,133200,4842051990,6620,6620,6620,6610,47
20231220,133100,4841740940,6620,6620,6620,6620,361
20231220,133000,4839351120,6620,6620,6620,6620,52
20231220,132900,4839006880,6630,6620,6630,6620,232
20231220,132800,4837471010,6620,6620,6620,6610,149
20231220,132700,4836484910,6620,6620,6620,6610,540
20231220,132600,4832914630,6620,6620,6620,6620,343
20231220,132500,4830643970,6610,6610,6610,6610,2273
20231220,132400,4815619440,6610,6610,6610,6610,221
20231220,132300,4814158630,6620,6620,6620,6610,224
20231220,132200,4812677950,6620,6620,6620,6610,649
20231220,132100,4808387560,6620,6620,6620,6620,89
20231220,132000,4807798380,6620,6620,6620,6610,507
20231220,131900,4804444230,6620,6620,6620,6620,736
20231220,131800,4799571910,6620,6620,6620,6620,22
20231220,131700,4799426270,6610,6620,6620,6610,2484
20231220,131600,4782991610,6620,6610,6620,6610,1769
20231220,131500,4771281830,6610,6620,6620,6610,6250
20231220,131400,4729932840,6620,6620,6630,6620,191
20231220,131300,4728668070,6620,6620,6630,6620,1578
20231220,131200,4718221210,6620,6630,6630,6620,604
20231220,131100,4714220420,6640,6630,6640,6630,96
20231220,131000,4713583930,6620,6630,6630,6620,228
20231220,130900,4712073180,6630,6630,6630,6620,157
20231220,130800,4711032280,6630,6620,6630,6620,1071
20231220,130700,4703938700,6630,6620,6630,6620,114
20231220,130600,4703183470,6620,6620,6620,6620,1271
20231220,130500,4694769450,6620,6620,6620,6620,61
20231220,130400,4694365630,6630,6630,6630,6630,54
20231220,130300,4694007610,6630,6620,6630,6620,626
20231220,130200,4689860950,6620,6630,6630,6620,1090
20231220,130100,4682634350,6630,6620,6630,6620,1707
20231220,130000,4671333040,6630,6630,6630,6630,280
20231220,125900,4669476640,6630,6630,6630,6620,378
20231220,125800,4666973050,6620,6630,6630,6620,218
20231220,125700,4665527840,6620,6630,6640,6620,62
20231220,125600,4665116780,6620,6630,6630,6620,959
20231220,125500,4658760190,6640,6630,6640,6630,583
20231220,125400,4654894800,6620,6630,6630,6620,742
20231220,125300,4649982270,6630,6630,6630,6630,143
20231220,125200,4649034180,6630,6630,6630,6620,2468
20231220,125100,4632675340,6630,6630,6640,6630,187
20231220,125000,4631435520,6640,6630,6640,6630,2262
20231220,124900,4616434890,6640,6640,6640,6640,70
20231220,124800,4615970090,6640,6630,6640,6630,313
20231220,124700,4613892780,6640,6640,6640,6640,2210
20231220,124600,4599218380,6640,6640,6640,6640,392
20231220,124500,4596615500,6640,6630,6640,6630,2531
20231220,124400,4579829690,6630,6620,6630,6610,1291
20231220,124300,4571285760,6610,6610,6620,6610,349
20231220,124200,4568978170,6620,6620,6620,6610,2876
20231220,124100,4549939410,6620,6620,6630,6620,2030
20231220,124000,4536500420,6630,6650,6650,6620,1749
20231220,123900,4524903810,6650,6640,6650,6630,2146
20231220,123800,4510668450,6630,6630,6640,6630,1387
20231220,123700,4501468730,6630,6640,6640,6630,3471
20231220,123600,4478446780,6630,6640,6650,6630,632
20231220,123500,4474256310,6650,6640,6650,6630,832
20231220,123400,4468731360,6630,6650,6650,6630,3783
20231220,123300,4443611360,6650,6640,6650,6640,141
20231220,123200,4442673800,6660,6640,6660,6640,1354
20231220,123100,4433676680,6640,6640,6650,6630,1933
20231220,123000,4420829030,6640,6630,6650,6630,92
20231220,122900,4420218140,6640,6640,6640,6630,91
20231220,122800,4419614120,6630,6640,6650,6630,1801
20231220,122700,4407663560,6650,6650,6650,6650,1
20231220,122600,4407656910,6640,6640,6650,6630,805
20231220,122500,4402310890,6630,6650,6650,6630,936
20231220,122400,4396097360,6650,6640,6650,6640,925
20231220,122300,4389954850,6640,6640,6650,6640,1198
20231220,122200,4381988230,6640,6640,6640,6630,284
20231220,122100,4380104050,6630,6630,6640,6630,1062
20231220,122000,4373052760,6630,6630,6640,6630,5219
20231220,121900,4338449370,6640,6640,6640,6630,1491
20231220,121800,4328549720,6630,6640,6650,6630,1392
20231220,121700,4319314640,6640,6650,6660,6630,6246
20231220,121600,4277823370,6650,6660,6660,6650,2766
20231220,121500,4259426840,6660,6670,6670,6660,758
20231220,121400,4254378530,6650,6660,6660,6650,1095
20231220,121300,4247088970,6660,6660,6660,6650,1400
20231220,121200,4237775550,6660,6670,6670,6650,1350
20231220,121100,4228792290,6670,6660,6670,6660,430
20231220,121000,4225926490,6660,6670,6670,6650,4333
20231220,120900,4197068700,6670,6680,6680,6670,7841
20231220,120800,4144763450,6680,6680,6680,6670,1079
20231220,120700,4137565010,6680,6690,6690,6680,2726
20231220,120600,4119355280,6690,6680,6690,6680,229
20231220,120500,4117823940,6690,6680,6690,6680,362
20231220,120400,4115403430,6690,6690,6690,6690,1509
20231220,120300,4105308220,6700,6700,6700,6700,13
20231220,120200,4105221120,6690,6700,6700,6690,820
20231220,120100,4099735220,6700,6690,6700,6690,343
20231220,120000,4097437710,6690,6700,6700,6690,413
20231220,115900,4094672630,6700,6690,6700,6690,121
20231220,115800,4093862640,6690,6690,6690,6690,335
20231220,115700,4091621490,6690,6690,6690,6690,309
20231220,115600,4089554280,6690,6690,6690,6690,376
20231220,115500,4087038840,6690,6680,6690,6680,787
20231220,115400,4081775590,6680,6680,6680,6680,201
20231220,115300,4080432910,6680,6690,6690,6680,10
20231220,115200,4080366020,6690,6670,6690,6670,1717
20231220,115100,4068897950,6680,6680,6680,6670,639
20231220,115000,4064630050,6680,6680,6690,6680,1914
20231220,114900,4051844510,6680,6680,6690,6680,84
20231220,114800,4051283240,6690,6690,6690,6690,620
20231220,114700,4047135440,6690,6690,6690,6680,729
20231220,114600,4042264210,6690,6690,6690,6690,553
20231220,114500,4038564640,6690,6690,6690,6690,78
20231220,114400,4038042820,6700,6700,6700,6700,400
20231220,114300,4035362820,6680,6690,6700,6680,2060
20231220,114200,4021587760,6680,6680,6680,6680,100
20231220,114100,4020919760,6680,6680,6690,6680,1393
20231220,114000,4011614510,6680,6680,6680,6680,538
20231220,113900,4008020670,6680,6680,6680,6680,120
20231220,113800,4007219070,6670,6680,6680,6670,850
20231220,113700,4001545780,6670,6700,6700,6670,13982
20231220,113600,3908080830,6700,6700,6700,6690,417
20231220,113500,3905287080,6700,6700,6700,6690,623
20231220,113400,3901117110,6690,6700,6700,6690,191
20231220,113300,3899838250,6700,6690,6700,6690,507
20231220,113200,3896446270,6700,6700,6700,6700,2657
20231220,113100,3878644370,6700,6710,6720,6700,1129
20231220,113000,3871073490,6700,6700,6710,6700,662
20231220,112900,3866637090,6700,6700,6710,6700,486
20231220,112800,3863380790,6710,6700,6710,6700,258
20231220,112700,3861651190,6700,6700,6700,6700,534
20231220,112600,3858073390,6700,6710,6710,6700,648
20231220,112500,3853731630,6710,6710,6710,6700,572
20231220,112400,3849894630,6710,6720,6720,6700,226
20231220,112300,3848378380,6710,6710,6710,6710,598
20231220,112200,3844365800,6710,6710,6710,6710,578
20231220,112100,3840487420,6720,6720,6720,6720,1173
20231220,112000,3832604860,6730,6730,6740,6730,1236
20231220,111900,3824286230,6730,6720,6730,6710,348
20231220,111800,3821948660,6710,6720,6720,6710,2825
20231220,111700,3802987220,6720,6720,6720,6710,189
20231220,111600,3801718820,6710,6710,6720,6710,6467
20231220,111500,3758324710,6710,6720,6720,6700,213
20231220,111400,3756895770,6710,6700,6710,6700,1497
20231220,111300,3746851680,6700,6710,6710,6700,183
20231220,111200,3745625470,6700,6700,6700,6700,332
20231220,111100,3743401070,6700,6710,6710,6690,2368
20231220,111000,3727533380,6710,6710,6710,6710,51
20231220,110900,3727191170,6710,6710,6710,6710,1983
20231220,110800,3713885240,6710,6710,6710,6710,1870
20231220,110700,3701337540,6710,6710,6710,6710,341
20231220,110600,3699049430,6700,6720,6720,6700,2427
20231220,110500,3682744270,6710,6700,6710,6700,1879
20231220,110400,3670139970,6700,6700,6700,6700,1483
20231220,110300,3660203870,6700,6700,6700,6690,1063
20231220,110200,3653082140,6710,6710,6720,6710,761
20231220,110100,3647975670,6710,6710,6710,6710,598
20231220,110000,3643963090,6710,6700,6710,6700,1561
20231220,105900,3633492940,6700,6690,6710,6690,587
20231220,105800,3629560100,6700,6690,6710,6680,4988
20231220,105700,3596193700,6690,6730,6740,6680,32359
20231220,105600,3379484940,6740,6750,6750,6740,1909
20231220,105500,3366611610,6750,6750,6770,6750,1144
20231220,105400,3358888570,6770,6760,6770,6750,886
20231220,105300,3352901710,6750,6740,6750,6740,2676
20231220,105200,3334846820,6750,6750,6750,6750,2243
20231220,105100,3319706570,6750,6760,6760,6750,437
20231220,105000,3316754420,6750,6750,6760,6740,1028
20231220,104900,3309811250,6750,6770,6770,6750,1023
20231220,104800,3302905340,6770,6760,6770,6750,634
20231220,104700,3298618010,6760,6760,6760,6760,223
20231220,104600,3297110530,6750,6760,6770,6740,2486
20231220,104500,3280312720,6770,6770,6770,6750,4239
20231220,104400,3251652900,6760,6760,6770,6750,1067
20231220,104300,3244442460,6750,6770,6770,6750,4290
20231220,104200,3215478700,6770,6780,6780,6750,2116
20231220,104100,3201186670,6780,6770,6780,6770,2255
20231220,104000,3185909100,6760,6760,6790,6760,4816
20231220,103900,3153306690,6770,6760,6770,6750,5608
20231220,103800,3115401630,6760,6780,6790,6760,9854
20231220,103700,3048633630,6780,6790,6790,6780,1883
20231220,103600,3035865720,6790,6780,6790,6780,1655
20231220,103500,3024633300,6780,6780,6790,6770,2359
20231220,103400,3008635460,6780,6790,6790,6770,8637
20231220,103300,2950064150,6790,6800,6800,6790,1276
20231220,103200,2941392040,6800,6800,6800,6790,763
20231220,103100,2936204150,6790,6800,6810,6790,1068
20231220,103000,2928942620,6800,6810,6820,6800,3359
20231220,102900,2906095280,6820,6840,6850,6800,16528
20231220,102800,2793377600,6830,6830,6850,6810,7025
20231220,102700,2745392100,6830,6840,6850,6830,4554
20231220,102600,2714244570,6830,6860,6870,6830,5739
20231220,102500,2674943040,6860,6900,6910,6860,12857
20231220,102400,2586470320,6900,6840,6930,6830,45575
20231220,102300,2272246970,6840,6820,6850,6820,9398
20231220,102200,2207985990,6820,6840,6840,6820,8176
20231220,102100,2152155610,6840,6800,6840,6790,19831
20231220,102000,2017077470,6800,6760,6880,6760,55588
20231220,101900,1638205470,6760,6730,6790,6730,15918
20231220,101800,1530575360,6730,6730,6730,6720,149
20231220,101700,1529573640,6730,6720,6730,6720,1273
20231220,101600,1521011350,6730,6750,6750,6720,2065
20231220,101500,1507092070,6750,6730,6750,6730,4637
20231220,101400,1475805680,6750,6710,6750,6700,10943
20231220,101300,1402218380,6720,6710,6720,6710,2413
20231220,101200,1386025870,6710,6710,6710,6710,478
20231220,101100,1382818490,6710,6710,6720,6710,3892
20231220,101000,1356693090,6710,6690,6710,6690,2488
20231220,100900,1340014710,6690,6700,6700,6690,457
20231220,100800,1336957370,6700,6700,6700,6700,0
20231220,100700,1336957370,6700,6700,6700,6700,1287
20231220,100600,1328334470,6700,6700,6700,6700,502
20231220,100500,1324971070,6700,6680,6700,6680,5522
20231220,100400,1287980310,6690,6690,6690,6690,921
20231220,100300,1281818820,6690,6690,6690,6690,119
20231220,100200,1281022710,6700,6700,6700,6700,275
20231220,100100,1279180210,6700,6710,6710,6700,327
20231220,100000,1276986900,6710,6710,6710,6710,1232
20231220,095900,1268720180,6710,6710,6720,6710,623
20231220,095800,1264539840,6710,6690,6720,6690,3589
20231220,095700,1240466920,6690,6690,6690,6680,870
20231220,095600,1234650020,6690,6700,6700,6690,192
20231220,095500,1233364020,6690,6690,6690,6690,50
20231220,095400,1233029520,6690,6720,6720,6690,635
20231220,095300,1228776330,6720,6710,6720,6710,141
20231220,095200,1227829730,6720,6700,6720,6700,572
20231220,095100,1223994070,6710,6710,6710,6700,170
20231220,095000,1222854100,6700,6710,6710,6690,1872
20231220,094900,1210312060,6710,6700,6710,6700,204
20231220,094800,1208945240,6710,6700,6710,6700,129
20231220,094700,1208080920,6710,6710,6710,6700,386
20231220,094600,1205492600,6710,6710,6710,6710,101
20231220,094500,1204814890,6710,6700,6710,6680,1633
20231220,094400,1193876420,6690,6690,6700,6680,1441
20231220,094300,1184229670,6680,6720,6720,6680,1880
20231220,094200,1171622070,6720,6730,6730,6720,5383
20231220,094100,1135411050,6730,6720,6730,6710,3942
20231220,094000,1108913990,6710,6680,6710,6680,3747
20231220,093900,1083831270,6680,6660,6680,6660,4039
20231220,093800,1056900920,6660,6660,6670,6660,211
20231220,093700,1055495500,6650,6670,6670,6650,3811
20231220,093600,1030113870,6670,6670,6670,6660,607
20231220,093500,1026067190,6670,6670,6680,6660,1881
20231220,093400,1013522480,6690,6690,6690,6670,1838
20231220,093300,1001227680,6690,6680,6690,6660,3129
20231220,093200,980344550,6680,6690,6690,6680,1952
20231220,093100,967289470,6690,6700,6700,6690,1306
20231220,093000,958551240,6700,6700,6710,6700,819
20231220,092900,953061380,6700,6680,6710,6670,4652
20231220,092800,921924650,6680,6680,6680,6680,302
20231220,092700,919907290,6690,6690,6700,6690,332
20231220,092600,917684210,6690,6710,6710,6690,8211
20231220,092500,862670370,6710,6650,6710,6650,5033
20231220,092400,829047950,6660,6680,6680,6660,1412
20231220,092300,819633470,6670,6660,6700,6650,12972
20231220,092200,732802250,6670,6660,6670,6650,4215
20231220,092100,704743070,6660,6680,6680,6650,3888
20231220,092000,678838610,6690,6680,6690,6670,2430
20231220,091900,662605770,6690,6700,6710,6680,4308
20231220,091800,633741370,6710,6710,6710,6710,1643
20231220,091700,622716840,6710,6720,6720,6710,1151
20231220,091600,614988390,6720,6720,6730,6720,793
20231220,091500,609658540,6710,6720,6720,6700,2114
20231220,091400,595472470,6710,6700,6710,6690,2294
20231220,091300,580103520,6690,6700,6700,6690,918
20231220,091200,573960560,6700,6700,6700,6690,2929
20231220,091100,554344370,6700,6730,6730,6700,2109
20231220,091000,540179740,6730,6770,6770,6720,8579
20231220,090900,482218640,6760,6710,6770,6700,10291
20231220,090800,412841550,6710,6680,6730,6680,7639
20231220,090700,361587900,6670,6680,6700,6670,4194
20231220,090600,333583030,6680,6660,6680,6650,2264
20231220,090500,318492500,6660,6690,6690,6650,8878
20231220,090400,259303570,6690,6730,6730,6680,4821
20231220,090300,226984010,6730,6690,6750,6690,10225
20231220,090200,158170700,6680,6700,6700,6680,3045
20231220,090100,137796830,6690,6670,6700,6670,6825
20231220,090000,92214460,6670,6730,6740,6670,13743