stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193100,1760806450,6110,6110,6110,6110,5108
20241223,193000,1760806450,6110,6110,6110,6110,0
20241223,192900,1760806450,6110,6110,6110,6110,0
20241223,192800,1760806450,6110,6110,6110,6110,0
20241223,192700,1760806450,6110,6110,6110,6110,0
20241223,192600,1760806450,6110,6110,6110,6110,0
20241223,192500,1760806450,6110,6110,6110,6110,0
20241223,192400,1760806450,6110,6110,6110,6110,0
20241223,192300,1760806450,6110,6110,6110,6110,0
20241223,192200,1760806450,6110,6110,6110,6110,0
20241223,192100,1760806450,6110,6110,6110,6110,0
20241223,192000,1760806450,6110,6110,6110,6110,0
20241223,191900,1760806450,6110,6110,6110,6110,0
20241223,191800,1760806450,6110,6110,6110,6110,0
20241223,191700,1760806450,6110,6110,6110,6110,0
20241223,191600,1760806450,6110,6110,6110,6110,0
20241223,191500,1760806450,6110,6110,6110,6110,0
20241223,191400,1760806450,6110,6110,6110,6110,0
20241223,191300,1760806450,6110,6110,6110,6110,0
20241223,191200,1760806450,6110,6110,6110,6110,0
20241223,191100,1760806450,6110,6110,6110,6110,0
20241223,191000,1760806450,6110,6110,6110,6110,0
20241223,190900,1760806450,6110,6110,6110,6110,0
20241223,190800,1760806450,6110,6110,6110,6110,0
20241223,190700,1760806450,6110,6110,6110,6110,0
20241223,190600,1760806450,6110,6110,6110,6110,0
20241223,190500,1760806450,6110,6110,6110,6110,0
20241223,190400,1760806450,6110,6110,6110,6110,0
20241223,190300,1760806450,6110,6110,6110,6110,0
20241223,190200,1760806450,6110,6110,6110,6110,0
20241223,190100,1760806450,6110,6110,6110,6110,5108
20241223,190000,1760806450,6110,6110,6110,6110,0
20241223,185900,1760806450,6110,6110,6110,6110,0
20241223,185800,1760806450,6110,6110,6110,6110,0
20241223,185700,1760806450,6110,6110,6110,6110,0
20241223,185600,1760806450,6110,6110,6110,6110,0
20241223,185500,1760806450,6110,6110,6110,6110,0
20241223,185400,1760806450,6110,6110,6110,6110,0
20241223,185300,1760806450,6110,6110,6110,6110,0
20241223,185200,1760806450,6110,6110,6110,6110,0
20241223,185100,1760806450,6110,6110,6110,6110,0
20241223,185000,1760806450,6110,6110,6110,6110,0
20241223,184900,1760806450,6110,6110,6110,6110,0
20241223,184800,1760806450,6110,6110,6110,6110,0
20241223,184700,1760806450,6110,6110,6110,6110,0
20241223,184600,1760806450,6110,6110,6110,6110,0
20241223,184500,1760806450,6110,6110,6110,6110,0
20241223,184400,1760806450,6110,6110,6110,6110,0
20241223,184300,1760806450,6110,6110,6110,6110,0
20241223,184200,1760806450,6110,6110,6110,6110,0
20241223,184100,1760806450,6110,6110,6110,6110,0
20241223,184000,1760806450,6110,6110,6110,6110,0
20241223,183900,1760806450,6110,6110,6110,6110,0
20241223,183800,1760806450,6110,6110,6110,6110,0
20241223,183700,1760806450,6110,6110,6110,6110,0
20241223,183600,1760806450,6110,6110,6110,6110,0
20241223,183500,1760806450,6110,6110,6110,6110,0
20241223,183400,1760806450,6110,6110,6110,6110,0
20241223,183300,1760806450,6110,6110,6110,6110,0
20241223,183200,1760806450,6110,6110,6110,6110,0
20241223,183100,1760806450,6110,6110,6110,6110,5108
20241223,183000,1760806450,6110,6110,6110,6110,0
20241223,182900,1760806450,6110,6110,6110,6110,0
20241223,182800,1760806450,6110,6110,6110,6110,0
20241223,182700,1760806450,6110,6110,6110,6110,0
20241223,182600,1760806450,6110,6110,6110,6110,0
20241223,182500,1760806450,6110,6110,6110,6110,0
20241223,182400,1760806450,6110,6110,6110,6110,0
20241223,182300,1760806450,6110,6110,6110,6110,0
20241223,182200,1760806450,6110,6110,6110,6110,0
20241223,182100,1760806450,6110,6110,6110,6110,0
20241223,182000,1760806450,6110,6110,6110,6110,0
20241223,181900,1760806450,6110,6110,6110,6110,0
20241223,181800,1760806450,6110,6110,6110,6110,0
20241223,181700,1760806450,6110,6110,6110,6110,0
20241223,181600,1760806450,6110,6110,6110,6110,0
20241223,181500,1760806450,6110,6110,6110,6110,0
20241223,181400,1760806450,6110,6110,6110,6110,0
20241223,181300,1760806450,6110,6110,6110,6110,0
20241223,181200,1760806450,6110,6110,6110,6110,0
20241223,181100,1760806450,6110,6110,6110,6110,0
20241223,181000,1760806450,6110,6110,6110,6110,0
20241223,180900,1760806450,6110,6110,6110,6110,0
20241223,180800,1760806450,6110,6110,6110,6110,0
20241223,180700,1760806450,6110,6110,6110,6110,0
20241223,180600,1760806450,6110,6110,6110,6110,0
20241223,180500,1760806450,6110,6110,6110,6110,0
20241223,180400,1760806450,6110,6110,6110,6110,0
20241223,180300,1760806450,6110,6110,6110,6110,0
20241223,180200,1760806450,6110,6110,6110,6110,0
20241223,180100,1760806450,6110,6110,6110,6110,5108
20241223,180000,1760806450,6110,6110,6110,6110,0
20241223,175900,1760806450,6110,6110,6110,6110,0
20241223,175800,1760806450,6110,6110,6110,6110,0
20241223,175700,1760806450,6110,6110,6110,6110,0
20241223,175600,1760806450,6110,6110,6110,6110,0
20241223,175500,1760806450,6110,6110,6110,6110,0
20241223,175400,1760806450,6110,6110,6110,6110,0
20241223,175300,1760806450,6110,6110,6110,6110,0
20241223,175200,1760806450,6110,6110,6110,6110,0
20241223,175100,1760806450,6110,6110,6110,6110,0
20241223,175000,1760806450,6110,6110,6110,6110,0
20241223,174900,1760806450,6110,6110,6110,6110,0
20241223,174800,1760806450,6110,6110,6110,6110,0
20241223,174700,1760806450,6110,6110,6110,6110,0
20241223,174600,1760806450,6110,6110,6110,6110,0
20241223,174500,1760806450,6110,6110,6110,6110,0
20241223,174400,1760806450,6110,6110,6110,6110,0
20241223,174300,1760806450,6110,6110,6110,6110,0
20241223,174200,1760806450,6110,6110,6110,6110,0
20241223,174100,1760806450,6110,6110,6110,6110,0
20241223,174000,1760806450,6110,6110,6110,6110,0
20241223,173900,1760806450,6110,6110,6110,6110,0
20241223,173800,1760806450,6110,6110,6110,6110,0
20241223,173700,1760806450,6110,6110,6110,6110,0
20241223,173600,1760806450,6110,6110,6110,6110,0
20241223,173500,1760806450,6110,6110,6110,6110,0
20241223,173400,1760806450,6110,6110,6110,6110,0
20241223,173300,1760806450,6110,6110,6110,6110,0
20241223,173200,1760806450,6110,6110,6110,6110,0
20241223,173100,1760806450,6110,6110,6110,6110,5108
20241223,173000,1760806450,6110,6110,6110,6110,0
20241223,172900,1760806450,6110,6110,6110,6110,0
20241223,172800,1760806450,6110,6110,6110,6110,0
20241223,172700,1760806450,6110,6110,6110,6110,0
20241223,172600,1760806450,6110,6110,6110,6110,0
20241223,172500,1760806450,6110,6110,6110,6110,0
20241223,172400,1760806450,6110,6110,6110,6110,0
20241223,172300,1760806450,6110,6110,6110,6110,0
20241223,172200,1760806450,6110,6110,6110,6110,0
20241223,172100,1760806450,6110,6110,6110,6110,0
20241223,172000,1760806450,6110,6110,6110,6110,0
20241223,171900,1760806450,6110,6110,6110,6110,0
20241223,171800,1760806450,6110,6110,6110,6110,0
20241223,171700,1760806450,6110,6110,6110,6110,0
20241223,171600,1760806450,6110,6110,6110,6110,0
20241223,171500,1760806450,6110,6110,6110,6110,0
20241223,171400,1760806450,6110,6110,6110,6110,0
20241223,171300,1760806450,6110,6110,6110,6110,0
20241223,171200,1760806450,6110,6110,6110,6110,0
20241223,171100,1760806450,6110,6110,6110,6110,0
20241223,171000,1760806450,6110,6110,6110,6110,0
20241223,170900,1760806450,6110,6110,6110,6110,0
20241223,170800,1760806450,6110,6110,6110,6110,0
20241223,170700,1760806450,6110,6110,6110,6110,0
20241223,170600,1760806450,6110,6110,6110,6110,0
20241223,170500,1760806450,6110,6110,6110,6110,0
20241223,170400,1760806450,6110,6110,6110,6110,0
20241223,170300,1760806450,6110,6110,6110,6110,0
20241223,170200,1760806450,6110,6110,6110,6110,0
20241223,170100,1760806450,6110,6110,6110,6110,5108
20241223,170000,1760806450,6110,6110,6110,6110,0
20241223,165900,1760806450,6110,6110,6110,6110,0
20241223,165800,1760806450,6110,6110,6110,6110,0
20241223,165700,1760806450,6110,6110,6110,6110,0
20241223,165600,1760806450,6110,6110,6110,6110,0
20241223,165500,1760806450,6110,6110,6110,6110,0
20241223,165400,1760806450,6110,6110,6110,6110,0
20241223,165300,1760806450,6110,6110,6110,6110,0
20241223,165200,1760806450,6110,6110,6110,6110,0
20241223,165100,1760806450,6110,6110,6110,6110,0
20241223,165000,1760806450,6110,6110,6110,6110,0
20241223,164900,1760806450,6110,6110,6110,6110,0
20241223,164800,1760806450,6110,6110,6110,6110,0
20241223,164700,1760806450,6110,6110,6110,6110,0
20241223,164600,1760806450,6110,6110,6110,6110,0
20241223,164500,1760806450,6110,6110,6110,6110,0
20241223,164400,1760806450,6110,6110,6110,6110,0
20241223,164300,1760806450,6110,6110,6110,6110,0
20241223,164200,1760806450,6110,6110,6110,6110,0
20241223,164100,1760806450,6110,6110,6110,6110,0
20241223,164000,1760806450,6110,6110,6110,6110,0
20241223,163900,1760806450,6110,6110,6110,6110,0
20241223,163800,1760806450,6110,6110,6110,6110,0
20241223,163700,1760806450,6110,6110,6110,6110,0
20241223,163600,1760806450,6110,6110,6110,6110,0
20241223,163500,1760806450,6110,6110,6110,6110,0
20241223,163400,1760806450,6110,6110,6110,6110,0
20241223,163300,1760806450,6110,6110,6110,6110,0
20241223,163200,1760806450,6110,6110,6110,6110,0
20241223,163100,1760806450,6110,6110,6110,6110,5108
20241223,163000,1760806450,6110,6110,6110,6110,0
20241223,162900,1760806450,6110,6110,6110,6110,0
20241223,162800,1760806450,6110,6110,6110,6110,0
20241223,162700,1760806450,6110,6110,6110,6110,0
20241223,162600,1760806450,6110,6110,6110,6110,0
20241223,162500,1760806450,6110,6110,6110,6110,0
20241223,162400,1760806450,6110,6110,6110,6110,0
20241223,162300,1760806450,6110,6110,6110,6110,0
20241223,162200,1760806450,6110,6110,6110,6110,0
20241223,162100,1760806450,6110,6110,6110,6110,0
20241223,162000,1760806450,6110,6110,6110,6110,0
20241223,161900,1760806450,6110,6110,6110,6110,0
20241223,161800,1760806450,6110,6110,6110,6110,0
20241223,161700,1760806450,6110,6110,6110,6110,0
20241223,161600,1760806450,6110,6110,6110,6110,0
20241223,161500,1760806450,6110,6110,6110,6110,0
20241223,161400,1760806450,6110,6110,6110,6110,0
20241223,161300,1760806450,6110,6110,6110,6110,0
20241223,161200,1760806450,6110,6110,6110,6110,0
20241223,161100,1760806450,6110,6110,6110,6110,0
20241223,161000,1760806450,6110,6110,6110,6110,0
20241223,160900,1760806450,6110,6110,6110,6110,0
20241223,160800,1760806450,6110,6110,6110,6110,0
20241223,160700,1760806450,6110,6110,6110,6110,0
20241223,160600,1760806450,6110,6110,6110,6110,0
20241223,160500,1760806450,6110,6110,6110,6110,0
20241223,160400,1760806450,6110,6110,6110,6110,0
20241223,160300,1760806450,6110,6110,6110,6110,0
20241223,160200,1760806450,6110,6110,6110,6110,0
20241223,160100,1760806450,6110,6110,6110,6110,5108
20241223,160000,1760806450,6110,6110,6110,6110,0
20241223,155900,1760806450,6110,6110,6110,6110,0
20241223,155800,1760806450,6110,6110,6110,6110,0
20241223,155700,1760806450,6110,6110,6110,6110,0
20241223,155600,1760806450,6110,6110,6110,6110,0
20241223,155500,1760806450,6110,6110,6110,6110,0
20241223,155400,1760806450,6110,6110,6110,6110,0
20241223,155300,1760806450,6110,6110,6110,6110,0
20241223,155200,1760806450,6110,6110,6110,6110,0
20241223,155100,1760806450,6110,6110,6110,6110,0
20241223,155000,1760806450,6110,6110,6110,6110,0
20241223,154900,1760806450,6110,6110,6110,6110,0
20241223,154800,1760806450,6110,6110,6110,6110,0
20241223,154700,1760806450,6110,6110,6110,6110,0
20241223,154600,1760806450,6110,6110,6110,6110,0
20241223,154500,1760806450,6110,6110,6110,6110,0
20241223,154400,1760806450,6110,6110,6110,6110,0
20241223,154300,1760806450,6110,6110,6110,6110,0
20241223,154200,1760806450,6110,6110,6110,6110,0
20241223,154100,1760806450,6110,6110,6110,6110,0
20241223,154000,1760806450,6110,6110,6110,6110,0
20241223,153900,1760806450,6110,6110,6110,6110,0
20241223,153800,1760806450,6110,6110,6110,6110,0
20241223,153700,1760806450,6110,6110,6110,6110,0
20241223,153600,1760806450,6110,6110,6110,6110,0
20241223,153500,1760806450,6110,6110,6110,6110,0
20241223,153400,1760806450,6110,6110,6110,6110,0
20241223,153300,1760806450,6110,6110,6110,6110,0
20241223,153200,1760806450,6110,6110,6110,6110,0
20241223,153100,1760806450,6110,6110,6110,6110,5108
20241223,153000,1760806450,6110,6110,6110,6110,5108
20241223,152900,1729596570,6070,6070,6070,6070,0
20241223,152800,1729596570,6070,6070,6070,6070,0
20241223,152700,1729596570,6070,6070,6070,6070,0
20241223,152600,1729596570,6070,6070,6070,6070,0
20241223,152500,1729596570,6070,6070,6070,6070,0
20241223,152400,1729596570,6070,6070,6070,6070,0
20241223,152300,1729596570,6070,6070,6070,6070,0
20241223,152200,1729596570,6070,6070,6070,6070,0
20241223,152100,1729596570,6070,6070,6070,6070,0
20241223,152000,1729596570,6070,6070,6070,6070,0
20241223,151900,1729596570,6070,6080,6080,6070,71
20241223,151800,1729165490,6070,6080,6080,6070,227
20241223,151700,1727785980,6080,6070,6100,6070,3089
20241223,151600,1708988800,6070,6080,6080,6070,427
20241223,151500,1706396770,6080,6080,6090,6080,277
20241223,151400,1704712550,6080,6080,6090,6080,201
20241223,151300,1703490440,6080,6080,6080,6080,11
20241223,151200,1703423560,6080,6080,6080,6080,120
20241223,151100,1702693960,6080,6080,6080,6080,865
20241223,151000,1697434760,6090,6090,6090,6090,1
20241223,150900,1697428670,6090,6090,6090,6090,109
20241223,150800,1696764860,6090,6090,6090,6090,6
20241223,150700,1696728320,6080,6080,6080,6080,1008
20241223,150600,1690599680,6080,6090,6090,6080,568
20241223,150500,1687142190,6100,6090,6100,6090,85
20241223,150400,1686624520,6090,6090,6100,6090,232
20241223,150300,1685211560,6090,6090,6090,6090,1913
20241223,150200,1673561390,6090,6090,6090,6090,25
20241223,150100,1673409140,6090,6080,6090,6080,138
20241223,150000,1672569230,6090,6090,6090,6090,750
20241223,145900,1668001730,6100,6100,6100,6100,4
20241223,145800,1667977330,6100,6090,6100,6080,800
20241223,145700,1663106430,6090,6090,6100,6090,825
20241223,145600,1658082130,6090,6090,6090,6090,100
20241223,145500,1657473130,6090,6100,6100,6090,56
20241223,145400,1657131630,6100,6100,6100,6100,0
20241223,145300,1657131630,6100,6100,6100,6100,186
20241223,145200,1655997030,6100,6100,6110,6100,475
20241223,145100,1653099480,6100,6100,6100,6100,28
20241223,145000,1652928680,6100,6090,6100,6090,214
20241223,144900,1651624180,6110,6100,6110,6090,797
20241223,144800,1646767870,6100,6100,6100,6100,421
20241223,144700,1644199770,6110,6110,6110,6100,46
20241223,144600,1643918760,6110,6110,6110,6110,54
20241223,144500,1643588820,6110,6100,6110,6100,533
20241223,144400,1640337210,6100,6090,6100,6090,257
20241223,144300,1638770920,6100,6100,6100,6100,0
20241223,144200,1638770920,6100,6110,6110,6100,912
20241223,144100,1633199520,6110,6110,6110,6110,271
20241223,144000,1631543710,6110,6110,6110,6110,21
20241223,143900,1631415400,6100,6110,6110,6100,124
20241223,143800,1630658990,6100,6110,6110,6100,798
20241223,143700,1625783410,6110,6110,6110,6110,181
20241223,143600,1624677500,6100,6100,6100,6100,0
20241223,143500,1624677500,6100,6100,6100,6100,86
20241223,143400,1624152900,6100,6090,6100,6090,349
20241223,143300,1622027390,6090,6100,6100,6090,1329
20241223,143200,1613920500,6100,6110,6110,6100,997
20241223,143100,1607838750,6120,6120,6120,6120,1
20241223,143000,1607832630,6120,6120,6120,6120,100
20241223,142900,1607220630,6120,6120,6120,6120,3
20241223,142800,1607202270,6100,6100,6100,6100,500
20241223,142700,1604152270,6100,6100,6100,6100,353
20241223,142600,1601998970,6100,6110,6110,6100,124
20241223,142500,1601241570,6110,6110,6110,6110,17
20241223,142400,1601137700,6100,6100,6100,6100,0
20241223,142300,1601137700,6100,6100,6100,6100,0
20241223,142200,1601137700,6100,6100,6100,6100,0
20241223,142100,1601137700,6100,6100,6100,6100,0
20241223,142000,1601137700,6100,6120,6120,6100,105
20241223,141900,1600496100,6100,6110,6110,6100,2040
20241223,141800,1588049550,6100,6130,6130,6100,435
20241223,141700,1585395000,6120,6120,6120,6110,635
20241223,141600,1581508810,6120,6120,6120,6120,0
20241223,141500,1581508810,6120,6100,6120,6100,6
20241223,141400,1581472180,6130,6130,6130,6130,0
20241223,141300,1581472180,6130,6110,6130,6100,213
20241223,141200,1580172630,6110,6110,6110,6110,0
20241223,141100,1580172630,6110,6110,6110,6110,250
20241223,141000,1578645130,6110,6110,6110,6110,0
20241223,140900,1578645130,6110,6100,6110,6100,30
20241223,140800,1578461930,6100,6100,6100,6100,411
20241223,140700,1575954830,6100,6110,6110,6100,296
20241223,140600,1574147530,6130,6130,6130,6130,8
20241223,140500,1574098490,6100,6100,6100,6100,0
20241223,140400,1574098490,6100,6100,6100,6100,0
20241223,140300,1574098490,6100,6110,6130,6100,3590
20241223,140200,1552149890,6110,6140,6140,6110,1144
20241223,140100,1545146640,6150,6150,6150,6150,0
20241223,140000,1545146640,6150,6150,6150,6150,0
20241223,135900,1545146640,6150,6150,6150,6150,17
20241223,135800,1545042090,6130,6160,6160,6130,1657
20241223,135700,1534856460,6160,6160,6160,6160,364
20241223,135600,1532614220,6170,6180,6180,6170,367
20241223,135500,1530349310,6180,6160,6180,6160,307
20241223,135400,1528454170,6160,6160,6180,6150,4125
20241223,135300,1503000670,6150,6130,6160,6130,6572
20241223,135200,1462601930,6120,6120,6120,6120,37
20241223,135100,1462375490,6120,6130,6130,6120,57
20241223,135000,1462026580,6130,6120,6130,6110,227
20241223,134900,1460637290,6110,6110,6110,6110,11
20241223,134800,1460570080,6110,6150,6150,6110,340
20241223,134700,1458491880,6150,6150,6150,6150,762
20241223,134600,1453805580,6150,6120,6150,6120,2416
20241223,134500,1438989900,6110,6090,6110,6090,1349
20241223,134400,1430759350,6090,6100,6100,6090,150
20241223,134300,1429845350,6100,6100,6100,6100,330
20241223,134200,1427832350,6100,6100,6100,6100,334
20241223,134100,1425794950,6110,6110,6110,6110,0
20241223,134000,1425794950,6110,6110,6110,6110,1
20241223,133900,1425788840,6110,6110,6110,6110,41
20241223,133800,1425538330,6110,6110,6110,6110,7
20241223,133700,1425495560,6110,6110,6110,6110,2
20241223,133600,1425483340,6110,6110,6110,6110,1
20241223,133500,1425477230,6110,6110,6110,6110,132
20241223,133400,1424670710,6110,6110,6110,6110,2065
20241223,133300,1412053560,6100,6100,6110,6100,81
20241223,133200,1411558960,6110,6110,6110,6110,0
20241223,133100,1411558960,6110,6100,6110,6100,250
20241223,133000,1410031960,6100,6100,6100,6100,0
20241223,132900,1410031960,6100,6100,6100,6100,124
20241223,132800,1409275560,6100,6090,6100,6090,5
20241223,132700,1409245080,6090,6090,6090,6090,500
20241223,132600,1406200080,6100,6100,6110,6100,223
20241223,132500,1404839380,6100,6110,6110,6100,10
20241223,132400,1404778350,6120,6120,6120,6120,0
20241223,132300,1404778350,6120,6120,6120,6120,0
20241223,132200,1404778350,6120,6120,6120,6120,0
20241223,132100,1404778350,6120,6100,6120,6100,28
20241223,132000,1404607210,6120,6100,6120,6100,6
20241223,131900,1404570590,6100,6100,6100,6100,0
20241223,131800,1404570590,6100,6100,6100,6100,182
20241223,131700,1403460390,6100,6100,6110,6100,472
20241223,131600,1400579190,6100,6110,6110,6100,1100
20241223,131500,1393866010,6110,6100,6110,6100,17
20241223,131400,1393762160,6100,6100,6100,6100,288
20241223,131300,1392005360,6110,6110,6110,6110,2
20241223,131200,1391993140,6110,6110,6110,6110,0
20241223,131100,1391993140,6110,6100,6110,6100,695
20241223,131000,1387752970,6100,6100,6100,6100,2000
20241223,130900,1375552970,6100,6120,6120,6100,297
20241223,130800,1373737610,6120,6120,6120,6120,0
20241223,130700,1373737610,6120,6120,6120,6120,0
20241223,130600,1373737610,6120,6120,6120,6120,74
20241223,130500,1373284730,6120,6120,6120,6120,75
20241223,130400,1372825730,6120,6120,6120,6120,501
20241223,130300,1369759610,6120,6140,6140,6120,2950
20241223,130200,1351664530,6140,6140,6140,6140,104
20241223,130100,1351025970,6140,6130,6140,6130,87
20241223,130000,1350492390,6140,6140,6140,6130,234
20241223,125900,1349055730,6140,6150,6150,6140,584
20241223,125800,1345469130,6150,6150,6150,6150,270
20241223,125700,1343808630,6150,6140,6150,6140,149
20241223,125600,1342893760,6140,6140,6140,6140,51
20241223,125500,1342580620,6140,6140,6140,6140,746
20241223,125400,1338000180,6140,6140,6140,6140,0
20241223,125300,1338000180,6140,6130,6140,6130,275
20241223,125200,1336311770,6120,6120,6120,6120,0
20241223,125100,1336311770,6120,6130,6130,6120,101
20241223,125000,1335692670,6120,6130,6130,6120,39
20241223,124900,1335453700,6120,6130,6130,6120,7
20241223,124800,1335410840,6120,6120,6120,6120,0
20241223,124700,1335410840,6120,6120,6120,6120,955
20241223,124600,1329566240,6130,6130,6130,6130,50
20241223,124500,1329259740,6130,6120,6130,6120,33
20241223,124400,1329057580,6120,6120,6120,6120,0
20241223,124300,1329057580,6120,6120,6120,6120,11
20241223,124200,1328990260,6120,6120,6120,6120,30
20241223,124100,1328806660,6130,6130,6130,6130,260
20241223,124000,1327212860,6130,6120,6130,6110,25
20241223,123900,1327059810,6110,6110,6110,6110,400
20241223,123800,1324615810,6110,6130,6130,6110,1870
20241223,123700,1313170180,6140,6140,6140,6140,870
20241223,123600,1307828380,6140,6130,6140,6130,185
20241223,123500,1306694310,6130,6130,6130,6130,298
20241223,123400,1304867570,6130,6140,6140,6130,784
20241223,123300,1300059270,6140,6140,6140,6140,63
20241223,123200,1299672450,6140,6130,6140,6130,139
20241223,123100,1298819140,6130,6130,6150,6130,146
20241223,123000,1297923840,6130,6130,6130,6130,101
20241223,122900,1297304710,6130,6130,6130,6130,3
20241223,122800,1297286320,6150,6150,6150,6150,102
20241223,122700,1296659020,6150,6150,6150,6130,13
20241223,122600,1296579160,6150,6150,6150,6150,22
20241223,122500,1296443860,6150,6150,6150,6150,0
20241223,122400,1296443860,6150,6130,6150,6130,1551
20241223,122300,1286911040,6120,6120,6120,6120,2082
20241223,122200,1274169200,6120,6120,6120,6120,210
20241223,122100,1272884000,6130,6130,6130,6130,165
20241223,122000,1271872550,6130,6130,6130,6130,58
20241223,121900,1271517010,6130,6130,6130,6130,240
20241223,121800,1270045810,6140,6130,6140,6130,127
20241223,121700,1269266050,6130,6130,6130,6130,50
20241223,121600,1268959550,6130,6130,6130,6130,517
20241223,121500,1265790340,6130,6140,6140,6130,1612
20241223,121400,1255908740,6140,6140,6140,6140,246
20241223,121300,1254398300,6140,6140,6150,6140,120
20241223,121200,1253661400,6140,6140,6140,6140,54
20241223,121100,1253329840,6140,6140,6140,6140,201
20241223,121000,1252095700,6140,6140,6140,6140,199
20241223,120900,1250873840,6140,6130,6140,6130,400
20241223,120800,1248418840,6150,6150,6150,6150,0
20241223,120700,1248418840,6150,6150,6150,6150,95
20241223,120600,1247834590,6150,6150,6150,6150,10
20241223,120500,1247773090,6150,6150,6150,6150,0
20241223,120400,1247773090,6150,6140,6150,6140,1345
20241223,120300,1239504300,6140,6140,6140,6140,246
20241223,120200,1237993860,6140,6150,6150,6140,2176
20241223,120100,1224632920,6150,6150,6150,6140,614
20241223,120000,1220857950,6150,6140,6150,6140,2042
20241223,115900,1208299870,6150,6160,6160,6140,1378
20241223,115800,1199819820,6160,6150,6160,6150,3419
20241223,115700,1178790780,6160,6140,6160,6140,6662
20241223,115600,1137825560,6140,6120,6140,6120,1928
20241223,115500,1125995450,6130,6130,6130,6130,376
20241223,115400,1123690570,6130,6130,6130,6130,209
20241223,115300,1122409400,6130,6140,6140,6130,89
20241223,115200,1121863690,6150,6110,6150,6110,2627
20241223,115100,1105742840,6110,6110,6110,6110,0
20241223,115000,1105742840,6110,6110,6110,6110,250
20241223,114900,1104215340,6120,6110,6120,6110,15
20241223,114800,1104123640,6110,6110,6110,6110,70
20241223,114700,1103695940,6110,6110,6110,6110,348
20241223,114600,1101569660,6120,6120,6120,6120,0
20241223,114500,1101569660,6120,6120,6120,6120,552
20241223,114400,1098191420,6120,6120,6120,6120,200
20241223,114300,1096967420,6110,6110,6110,6110,166
20241223,114200,1095953160,6090,6090,6100,6090,721
20241223,114100,1091555730,6090,6090,6090,6090,499
20241223,114000,1088516820,6100,6100,6100,6100,1
20241223,113900,1088510720,6100,6100,6100,6100,168
20241223,113800,1087485920,6100,6110,6110,6100,355
20241223,113700,1085320120,6110,6100,6110,6100,1415
20241223,113600,1076686420,6090,6100,6100,6090,410
20241223,113500,1074189480,6100,6100,6100,6100,360
20241223,113400,1071993480,6100,6100,6100,6100,6
20241223,113300,1071956880,6110,6120,6120,6110,185
20241223,113200,1070825180,6130,6120,6130,6120,1632
20241223,113100,1060823720,6120,6120,6130,6120,2633
20241223,113000,1044703480,6120,6140,6140,6120,1057
20241223,112900,1038233260,6140,6130,6140,6130,3180
20241223,112800,1018721350,6130,6140,6140,6130,257
20241223,112700,1017145080,6140,6110,6140,6110,9756
20241223,112600,957381840,6110,6090,6110,6090,1671
20241223,112500,947202950,6100,6110,6110,6100,625
20241223,112400,943386500,6110,6100,6110,6100,555
20241223,112300,939997370,6110,6090,6110,6090,872
20241223,112200,934672290,6100,6100,6100,6100,0
20241223,112100,934672290,6100,6100,6100,6100,5
20241223,112000,934641790,6100,6110,6110,6090,242
20241223,111900,933166240,6110,6110,6110,6100,426
20241223,111800,930565140,6110,6090,6110,6090,3031
20241223,111700,912085430,6080,6090,6090,6080,1986
20241223,111600,899990800,6090,6090,6090,6090,1076
20241223,111500,893437960,6090,6090,6090,6090,62
20241223,111400,893060380,6090,6090,6090,6090,25
20241223,111300,892908130,6090,6090,6090,6090,73
20241223,111200,892463560,6090,6080,6090,6080,121
20241223,111100,891727670,6080,6080,6100,6070,1851
20241223,111000,880440420,6080,6080,6080,6080,268
20241223,110900,878810980,6080,6090,6090,6080,29
20241223,110800,878634570,6090,6100,6100,6090,715
20241223,110700,874278330,6100,6100,6100,6100,1001
20241223,110600,868172230,6090,6070,6090,6070,1278
20241223,110500,860395550,6070,6070,6070,6070,0
20241223,110400,860395550,6070,6040,6070,6030,399
20241223,110300,857980120,6070,6050,6070,6050,1659
20241223,110200,847914670,6050,6060,6060,6040,222
20241223,110100,846571080,6050,6060,6060,6050,4
20241223,110000,846546870,6060,6040,6060,6040,351
20241223,105900,844420810,6070,6070,6070,6070,0
20241223,105800,844420810,6070,6050,6070,6050,826
20241223,105700,839414370,6050,6050,6050,6050,119
20241223,105600,838694420,6050,6050,6050,6050,491
20241223,105500,835723870,6040,6040,6040,6040,229
20241223,105400,834340710,6050,6040,6050,6040,1022
20241223,105300,828158800,6020,6040,6040,6020,735
20241223,105200,823721200,6030,6030,6030,6030,139
20241223,105100,822883030,6030,6020,6030,6020,6
20241223,105000,822846900,6020,6020,6020,6020,68
20241223,104900,822437540,6040,6040,6040,6040,0
20241223,104800,822437540,6040,6050,6050,6040,2402
20241223,104700,807906010,6050,6050,6050,5990,23319
20241223,104600,667684180,6050,6060,6060,6050,1049
20241223,104500,661336930,6060,6050,6060,6050,499
20241223,104400,658317770,6070,6070,6070,6070,0
20241223,104300,658317770,6070,6060,6070,6060,609
20241223,104200,654627220,6060,6060,6060,6060,415
20241223,104100,652112320,6050,6050,6050,6040,973
20241223,104000,646225740,6050,6050,6050,6050,432
20241223,103900,643612140,6040,6040,6040,6040,315
20241223,103800,641709540,6040,6040,6040,6040,28
20241223,103700,641540420,6040,6030,6040,6030,32
20241223,103600,641347340,6030,6030,6030,6030,185
20241223,103500,640231790,6040,6050,6050,6040,173
20241223,103400,639186800,6040,6040,6040,6040,30
20241223,103300,639005600,6040,6050,6050,6040,58
20241223,103200,638655250,6030,6030,6030,6030,1200
20241223,103100,631419250,6050,6030,6050,6030,461
20241223,103000,628634300,6030,6050,6050,6030,105
20241223,102900,628001050,6050,6020,6050,6020,106
20241223,102800,627362900,6050,6050,6050,6050,6
20241223,102700,627326600,6050,6050,6050,6050,15
20241223,102600,627235850,6050,6060,6060,6050,29
20241223,102500,627060380,6060,6060,6060,6060,1
20241223,102400,627054320,6060,6060,6060,6060,0
20241223,102300,627054320,6060,6060,6060,6060,63
20241223,102200,626672540,6050,6030,6050,6030,760
20241223,102100,622088500,6040,6030,6040,6030,140
20241223,102000,621243900,6040,6050,6050,6040,420
20241223,101900,618706800,6050,6050,6050,6040,212
20241223,101800,617426100,6050,6050,6060,6050,100
20241223,101700,616821090,6050,6070,6070,6050,464
20241223,101600,614013170,6070,6080,6080,6060,831
20241223,101500,608973350,6080,6070,6080,6070,512
20241223,101400,605861950,6070,6070,6070,6070,6
20241223,101300,605825530,6070,6080,6080,6070,154
20241223,101200,604890300,6080,6080,6080,6070,610
20241223,101100,601182000,6070,6070,6070,6060,145
20241223,101000,600301920,6070,6070,6070,6070,1988
20241223,100900,588234760,6070,6070,6070,6050,3
20241223,100800,588216570,6070,6070,6070,6070,373
20241223,100700,585952460,6070,6070,6070,6070,974
20241223,100600,580040280,6070,6070,6070,6050,114
20241223,100500,579349560,6070,6060,6070,6060,178
20241223,100400,578270570,6050,6040,6050,6040,759
20241223,100300,573683770,6050,6040,6050,6040,1916
20241223,100200,562109080,6050,6040,6050,6040,1614
20241223,100100,552350210,6040,6050,6050,6040,1039
20241223,100000,546074550,6050,6050,6050,6050,100
20241223,095900,545469550,6050,6050,6050,6050,622
20241223,095800,541706450,6050,6040,6050,6040,777
20241223,095700,537013360,6050,6040,6050,6040,763
20241223,095600,532404600,6050,6040,6050,6040,141
20241223,095500,531552550,6040,6050,6050,6040,1073
20241223,095400,525071420,6050,6060,6060,6040,3044
20241223,095300,506659170,6060,6050,6060,6050,517
20241223,095200,503531300,6060,6050,6060,6040,4057
20241223,095100,478959090,6050,6050,6060,6050,292
20241223,095000,477192280,6060,6040,6060,6040,676
20241223,094900,473102970,6050,6040,6050,6040,1509
20241223,094800,463988590,6040,6040,6040,6040,1140
20241223,094700,457102990,6040,6010,6050,6010,995
20241223,094600,451113350,6010,6010,6010,6010,309
20241223,094500,449256260,6010,6010,6010,6010,7
20241223,094400,449214190,6020,6000,6020,6000,532
20241223,094300,446022130,6000,6000,6000,5980,907
20241223,094200,440582300,6000,6000,6000,6000,501
20241223,094100,437576300,5970,5990,5990,5970,300
20241223,094000,435784210,6000,5970,6000,5960,2110
20241223,093900,423154110,5970,5980,5980,5970,23
20241223,093800,423016700,5980,5980,5980,5970,312
20241223,093700,421153940,5980,5960,5980,5960,1167
20241223,093600,414186910,5960,5960,5970,5960,920
20241223,093500,408697070,5960,5990,5990,5960,368
20241223,093400,406500380,5990,5970,5990,5960,879
20241223,093300,401248050,5940,5960,5960,5940,906
20241223,093200,395855490,5950,5960,5960,5940,2520
20241223,093100,380862110,5950,5960,5960,5950,1382
20241223,093000,372633560,5960,5980,5980,5960,3134
20241223,092900,353916140,5980,5980,5980,5980,301
20241223,092800,352116160,5990,6000,6000,5990,483
20241223,092700,349220450,6000,5990,6000,5990,1275
20241223,092600,341570510,6000,5990,6020,5990,2401
20241223,092500,327188460,5990,6000,6020,5990,1417
20241223,092400,318691350,6000,6000,6010,6000,427
20241223,092300,316128350,6000,6010,6020,6000,64
20241223,092200,315743750,6000,5990,6010,5990,1050
20241223,092100,309439920,5990,6000,6000,5990,631
20241223,092000,305654920,6000,5990,6000,5990,93
20241223,091900,305097750,5990,6000,6000,5980,5732
20241223,091800,270739550,6000,6020,6020,6000,378
20241223,091700,268468790,6020,6020,6020,6020,8
20241223,091600,268420630,6080,6020,6080,6010,1831
20241223,091500,257407190,6020,6020,6020,6020,795
20241223,091400,252621290,6030,6040,6050,6020,1817
20241223,091300,241660770,6050,6080,6080,6050,505
20241223,091200,238600540,6060,6060,6060,6060,17
20241223,091100,238497520,6040,6060,6080,6040,1506
20241223,091000,229390920,6050,6050,6050,6050,100
20241223,090900,228785920,6040,6090,6090,6040,2148
20241223,090800,215755120,6090,6110,6110,6090,1334
20241223,090700,207628740,6110,6100,6120,6090,2234
20241223,090600,194003970,6060,6070,6090,6060,1685
20241223,090500,183769250,6080,6080,6080,6050,1154
20241223,090400,176764880,6090,6100,6110,6090,11370
20241223,090300,107417690,6110,6110,6130,6100,2896
20241223,090200,89722130,6120,6110,6130,6100,3182
20241223,090100,70265410,6110,6120,6150,6090,5997
20241223,090000,33596160,6120,6030,6120,6030,5540