stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192700,2211780030,6360,6360,6360,6360,13080
20231222,192600,2211780030,6360,6360,6360,6360,0
20231222,192500,2211780030,6360,6360,6360,6360,0
20231222,192400,2211780030,6360,6360,6360,6360,0
20231222,192300,2211780030,6360,6360,6360,6360,0
20231222,192200,2211780030,6360,6360,6360,6360,0
20231222,192100,2211780030,6360,6360,6360,6360,0
20231222,192000,2211780030,6360,6360,6360,6360,0
20231222,191900,2211780030,6360,6360,6360,6360,0
20231222,191800,2211780030,6360,6360,6360,6360,0
20231222,191700,2211780030,6360,6360,6360,6360,0
20231222,191600,2211780030,6360,6360,6360,6360,0
20231222,191500,2211780030,6360,6360,6360,6360,0
20231222,191400,2211780030,6360,6360,6360,6360,0
20231222,191300,2211780030,6360,6360,6360,6360,0
20231222,191200,2211780030,6360,6360,6360,6360,0
20231222,191100,2211780030,6360,6360,6360,6360,0
20231222,191000,2211780030,6360,6360,6360,6360,0
20231222,190900,2211780030,6360,6360,6360,6360,0
20231222,190800,2211780030,6360,6360,6360,6360,0
20231222,190700,2211780030,6360,6360,6360,6360,0
20231222,190600,2211780030,6360,6360,6360,6360,0
20231222,190500,2211780030,6360,6360,6360,6360,0
20231222,190400,2211780030,6360,6360,6360,6360,0
20231222,190300,2211780030,6360,6360,6360,6360,0
20231222,190200,2211780030,6360,6360,6360,6360,0
20231222,190100,2211780030,6360,6360,6360,6360,0
20231222,190000,2211780030,6360,6360,6360,6360,0
20231222,185900,2211780030,6360,6360,6360,6360,0
20231222,185800,2211780030,6360,6360,6360,6360,0
20231222,185700,2211780030,6360,6360,6360,6360,13080
20231222,185600,2211780030,6360,6360,6360,6360,0
20231222,185500,2211780030,6360,6360,6360,6360,0
20231222,185400,2211780030,6360,6360,6360,6360,0
20231222,185300,2211780030,6360,6360,6360,6360,0
20231222,185200,2211780030,6360,6360,6360,6360,0
20231222,185100,2211780030,6360,6360,6360,6360,0
20231222,185000,2211780030,6360,6360,6360,6360,0
20231222,184900,2211780030,6360,6360,6360,6360,0
20231222,184800,2211780030,6360,6360,6360,6360,0
20231222,184700,2211780030,6360,6360,6360,6360,0
20231222,184600,2211780030,6360,6360,6360,6360,0
20231222,184500,2211780030,6360,6360,6360,6360,0
20231222,184400,2211780030,6360,6360,6360,6360,0
20231222,184300,2211780030,6360,6360,6360,6360,0
20231222,184200,2211780030,6360,6360,6360,6360,0
20231222,184100,2211780030,6360,6360,6360,6360,0
20231222,184000,2211780030,6360,6360,6360,6360,0
20231222,183900,2211780030,6360,6360,6360,6360,0
20231222,183800,2211780030,6360,6360,6360,6360,0
20231222,183700,2211780030,6360,6360,6360,6360,0
20231222,183600,2211780030,6360,6360,6360,6360,0
20231222,183500,2211780030,6360,6360,6360,6360,0
20231222,183400,2211780030,6360,6360,6360,6360,0
20231222,183300,2211780030,6360,6360,6360,6360,0
20231222,183200,2211780030,6360,6360,6360,6360,0
20231222,183100,2211780030,6360,6360,6360,6360,0
20231222,183000,2211780030,6360,6360,6360,6360,0
20231222,182900,2211780030,6360,6360,6360,6360,0
20231222,182800,2211780030,6360,6360,6360,6360,0
20231222,182700,2211780030,6360,6360,6360,6360,13080
20231222,182600,2211780030,6360,6360,6360,6360,0
20231222,182500,2211780030,6360,6360,6360,6360,0
20231222,182400,2211780030,6360,6360,6360,6360,0
20231222,182300,2211780030,6360,6360,6360,6360,0
20231222,182200,2211780030,6360,6360,6360,6360,0
20231222,182100,2211780030,6360,6360,6360,6360,0
20231222,182000,2211780030,6360,6360,6360,6360,0
20231222,181900,2211780030,6360,6360,6360,6360,0
20231222,181800,2211780030,6360,6360,6360,6360,0
20231222,181700,2211780030,6360,6360,6360,6360,0
20231222,181600,2211780030,6360,6360,6360,6360,0
20231222,181500,2211780030,6360,6360,6360,6360,0
20231222,181400,2211780030,6360,6360,6360,6360,0
20231222,181300,2211780030,6360,6360,6360,6360,0
20231222,181200,2211780030,6360,6360,6360,6360,0
20231222,181100,2211780030,6360,6360,6360,6360,0
20231222,181000,2211780030,6360,6360,6360,6360,0
20231222,180900,2211780030,6360,6360,6360,6360,0
20231222,180800,2211780030,6360,6360,6360,6360,0
20231222,180700,2211780030,6360,6360,6360,6360,0
20231222,180600,2211780030,6360,6360,6360,6360,0
20231222,180500,2211780030,6360,6360,6360,6360,0
20231222,180400,2211780030,6360,6360,6360,6360,0
20231222,180300,2211780030,6360,6360,6360,6360,0
20231222,180200,2211780030,6360,6360,6360,6360,0
20231222,180100,2211780030,6360,6360,6360,6360,0
20231222,180000,2211780030,6360,6360,6360,6360,0
20231222,175900,2211780030,6360,6360,6360,6360,0
20231222,175800,2211780030,6360,6360,6360,6360,0
20231222,175700,2211780030,6360,6360,6360,6360,13080
20231222,175600,2211780030,6360,6360,6360,6360,0
20231222,175500,2211780030,6360,6360,6360,6360,0
20231222,175400,2211780030,6360,6360,6360,6360,0
20231222,175300,2211780030,6360,6360,6360,6360,0
20231222,175200,2211780030,6360,6360,6360,6360,0
20231222,175100,2211780030,6360,6360,6360,6360,0
20231222,175000,2211780030,6360,6360,6360,6360,0
20231222,174900,2211780030,6360,6360,6360,6360,0
20231222,174800,2211780030,6360,6360,6360,6360,0
20231222,174700,2211780030,6360,6360,6360,6360,0
20231222,174600,2211780030,6360,6360,6360,6360,0
20231222,174500,2211780030,6360,6360,6360,6360,0
20231222,174400,2211780030,6360,6360,6360,6360,0
20231222,174300,2211780030,6360,6360,6360,6360,0
20231222,174200,2211780030,6360,6360,6360,6360,0
20231222,174100,2211780030,6360,6360,6360,6360,0
20231222,174000,2211780030,6360,6360,6360,6360,0
20231222,173900,2211780030,6360,6360,6360,6360,0
20231222,173800,2211780030,6360,6360,6360,6360,0
20231222,173700,2211780030,6360,6360,6360,6360,0
20231222,173600,2211780030,6360,6360,6360,6360,0
20231222,173500,2211780030,6360,6360,6360,6360,0
20231222,173400,2211780030,6360,6360,6360,6360,0
20231222,173300,2211780030,6360,6360,6360,6360,0
20231222,173200,2211780030,6360,6360,6360,6360,0
20231222,173100,2211780030,6360,6360,6360,6360,0
20231222,173000,2211780030,6360,6360,6360,6360,0
20231222,172900,2211780030,6360,6360,6360,6360,0
20231222,172800,2211780030,6360,6360,6360,6360,0
20231222,172700,2211780030,6360,6360,6360,6360,13080
20231222,172600,2211780030,6360,6360,6360,6360,0
20231222,172500,2211780030,6360,6360,6360,6360,0
20231222,172400,2211780030,6360,6360,6360,6360,0
20231222,172300,2211780030,6360,6360,6360,6360,0
20231222,172200,2211780030,6360,6360,6360,6360,0
20231222,172100,2211780030,6360,6360,6360,6360,0
20231222,172000,2211780030,6360,6360,6360,6360,0
20231222,171900,2211780030,6360,6360,6360,6360,0
20231222,171800,2211780030,6360,6360,6360,6360,0
20231222,171700,2211780030,6360,6360,6360,6360,0
20231222,171600,2211780030,6360,6360,6360,6360,0
20231222,171500,2211780030,6360,6360,6360,6360,0
20231222,171400,2211780030,6360,6360,6360,6360,0
20231222,171300,2211780030,6360,6360,6360,6360,0
20231222,171200,2211780030,6360,6360,6360,6360,0
20231222,171100,2211780030,6360,6360,6360,6360,0
20231222,171000,2211780030,6360,6360,6360,6360,0
20231222,170900,2211780030,6360,6360,6360,6360,0
20231222,170800,2211780030,6360,6360,6360,6360,0
20231222,170700,2211780030,6360,6360,6360,6360,0
20231222,170600,2211780030,6360,6360,6360,6360,0
20231222,170500,2211780030,6360,6360,6360,6360,0
20231222,170400,2211780030,6360,6360,6360,6360,0
20231222,170300,2211780030,6360,6360,6360,6360,0
20231222,170200,2211780030,6360,6360,6360,6360,0
20231222,170100,2211780030,6360,6360,6360,6360,0
20231222,170000,2211780030,6360,6360,6360,6360,0
20231222,165900,2211780030,6360,6360,6360,6360,0
20231222,165800,2211780030,6360,6360,6360,6360,0
20231222,165700,2211780030,6360,6360,6360,6360,13080
20231222,165600,2211780030,6360,6360,6360,6360,0
20231222,165500,2211780030,6360,6360,6360,6360,0
20231222,165400,2211780030,6360,6360,6360,6360,0
20231222,165300,2211780030,6360,6360,6360,6360,0
20231222,165200,2211780030,6360,6360,6360,6360,0
20231222,165100,2211780030,6360,6360,6360,6360,0
20231222,165000,2211780030,6360,6360,6360,6360,0
20231222,164900,2211780030,6360,6360,6360,6360,0
20231222,164800,2211780030,6360,6360,6360,6360,0
20231222,164700,2211780030,6360,6360,6360,6360,0
20231222,164600,2211780030,6360,6360,6360,6360,0
20231222,164500,2211780030,6360,6360,6360,6360,0
20231222,164400,2211780030,6360,6360,6360,6360,0
20231222,164300,2211780030,6360,6360,6360,6360,0
20231222,164200,2211780030,6360,6360,6360,6360,0
20231222,164100,2211780030,6360,6360,6360,6360,0
20231222,164000,2211780030,6360,6360,6360,6360,0
20231222,163900,2211780030,6360,6360,6360,6360,0
20231222,163800,2211780030,6360,6360,6360,6360,0
20231222,163700,2211780030,6360,6360,6360,6360,0
20231222,163600,2211780030,6360,6360,6360,6360,0
20231222,163500,2211780030,6360,6360,6360,6360,0
20231222,163400,2211780030,6360,6360,6360,6360,0
20231222,163300,2211780030,6360,6360,6360,6360,0
20231222,163200,2211780030,6360,6360,6360,6360,0
20231222,163100,2211780030,6360,6360,6360,6360,0
20231222,163000,2211780030,6360,6360,6360,6360,0
20231222,162900,2211780030,6360,6360,6360,6360,0
20231222,162800,2211780030,6360,6360,6360,6360,0
20231222,162700,2211780030,6360,6360,6360,6360,13080
20231222,162600,2211780030,6360,6360,6360,6360,0
20231222,162500,2211780030,6360,6360,6360,6360,0
20231222,162400,2211780030,6360,6360,6360,6360,0
20231222,162300,2211780030,6360,6360,6360,6360,0
20231222,162200,2211780030,6360,6360,6360,6360,0
20231222,162100,2211780030,6360,6360,6360,6360,0
20231222,162000,2211780030,6360,6360,6360,6360,0
20231222,161900,2211780030,6360,6360,6360,6360,0
20231222,161800,2211780030,6360,6360,6360,6360,0
20231222,161700,2211780030,6360,6360,6360,6360,0
20231222,161600,2211780030,6360,6360,6360,6360,0
20231222,161500,2211780030,6360,6360,6360,6360,0
20231222,161400,2211780030,6360,6360,6360,6360,0
20231222,161300,2211780030,6360,6360,6360,6360,0
20231222,161200,2211780030,6360,6360,6360,6360,0
20231222,161100,2211780030,6360,6360,6360,6360,0
20231222,161000,2211780030,6360,6360,6360,6360,0
20231222,160900,2211780030,6360,6360,6360,6360,0
20231222,160800,2211780030,6360,6360,6360,6360,0
20231222,160700,2211780030,6360,6360,6360,6360,0
20231222,160600,2211780030,6360,6360,6360,6360,0
20231222,160500,2211780030,6360,6360,6360,6360,0
20231222,160400,2211780030,6360,6360,6360,6360,0
20231222,160300,2211780030,6360,6360,6360,6360,0
20231222,160200,2211780030,6360,6360,6360,6360,0
20231222,160100,2211780030,6360,6360,6360,6360,0
20231222,160000,2211780030,6360,6360,6360,6360,0
20231222,155900,2211780030,6360,6360,6360,6360,0
20231222,155800,2211780030,6360,6360,6360,6360,0
20231222,155700,2211780030,6360,6360,6360,6360,13080
20231222,155600,2211780030,6360,6360,6360,6360,0
20231222,155500,2211780030,6360,6360,6360,6360,0
20231222,155400,2211780030,6360,6360,6360,6360,0
20231222,155300,2211780030,6360,6360,6360,6360,0
20231222,155200,2211780030,6360,6360,6360,6360,0
20231222,155100,2211780030,6360,6360,6360,6360,0
20231222,155000,2211780030,6360,6360,6360,6360,0
20231222,154900,2211780030,6360,6360,6360,6360,0
20231222,154800,2211780030,6360,6360,6360,6360,0
20231222,154700,2211780030,6360,6360,6360,6360,0
20231222,154600,2211780030,6360,6360,6360,6360,0
20231222,154500,2211780030,6360,6360,6360,6360,0
20231222,154400,2211780030,6360,6360,6360,6360,0
20231222,154300,2211780030,6360,6360,6360,6360,0
20231222,154200,2211780030,6360,6360,6360,6360,0
20231222,154100,2211780030,6360,6360,6360,6360,0
20231222,154000,2211780030,6360,6360,6360,6360,0
20231222,153900,2211780030,6360,6360,6360,6360,0
20231222,153800,2211780030,6360,6360,6360,6360,0
20231222,153700,2211780030,6360,6360,6360,6360,0
20231222,153600,2211780030,6360,6360,6360,6360,0
20231222,153500,2211780030,6360,6360,6360,6360,0
20231222,153400,2211780030,6360,6360,6360,6360,0
20231222,153300,2211780030,6360,6360,6360,6360,0
20231222,153200,2211780030,6360,6360,6360,6360,0
20231222,153100,2211780030,6360,6360,6360,6360,0
20231222,153000,2211780030,6360,6360,6360,6360,13080
20231222,152900,2128591230,6390,6390,6390,6390,0
20231222,152800,2128591230,6390,6390,6390,6390,0
20231222,152700,2128591230,6390,6390,6390,6390,0
20231222,152600,2128591230,6390,6390,6390,6390,0
20231222,152500,2128591230,6390,6390,6390,6390,0
20231222,152400,2128591230,6390,6390,6390,6390,0
20231222,152300,2128591230,6390,6390,6390,6390,0
20231222,152200,2128591230,6390,6390,6390,6390,0
20231222,152100,2128591230,6390,6390,6390,6390,0
20231222,152000,2128591230,6390,6390,6390,6390,0
20231222,151900,2128591230,6390,6390,6390,6380,1644
20231222,151800,2118099170,6380,6380,6380,6380,38
20231222,151700,2117856730,6380,6380,6380,6380,141
20231222,151600,2116957150,6380,6380,6380,6370,2551
20231222,151500,2100700360,6380,6380,6380,6370,1978
20231222,151400,2088098320,6370,6370,6390,6370,1240
20231222,151300,2080196860,6380,6380,6390,6380,104
20231222,151200,2079533000,6380,6380,6390,6370,3558
20231222,151100,2056836820,6380,6380,6380,6380,2853
20231222,151000,2038634680,6380,6390,6390,6380,459
20231222,150900,2035702670,6390,6390,6390,6390,1013
20231222,150800,2029229600,6390,6400,6400,6390,2265
20231222,150700,2014752080,6400,6400,6400,6390,233
20231222,150600,2013262920,6400,6400,6400,6400,60
20231222,150500,2012878920,6390,6390,6390,6390,1972
20231222,150400,2000277840,6390,6400,6400,6390,788
20231222,150300,1995242490,6400,6390,6400,6390,82
20231222,150200,1994718490,6400,6390,6400,6380,1117
20231222,150100,1987580780,6400,6390,6400,6390,752
20231222,150000,1982773700,6390,6380,6400,6380,1432
20231222,145900,1973624710,6390,6390,6390,6390,497
20231222,145800,1970448880,6400,6390,6400,6390,117
20231222,145700,1969701090,6390,6400,6400,6390,93
20231222,145600,1969106710,6400,6400,6400,6380,102
20231222,145500,1968455910,6380,6390,6390,6380,1214
20231222,145400,1960705230,6390,6390,6390,6390,389
20231222,145300,1958219520,6380,6400,6400,6370,13145
20231222,145200,1874345100,6390,6390,6400,6390,734
20231222,145100,1869650040,6400,6400,6400,6400,47
20231222,145000,1869349240,6400,6410,6410,6400,5194
20231222,144900,1836107630,6400,6410,6410,6400,408
20231222,144800,1833496230,6410,6410,6410,6410,483
20231222,144700,1830400200,6410,6400,6410,6400,262
20231222,144600,1828723140,6400,6400,6400,6400,20
20231222,144500,1828595140,6400,6410,6420,6400,338
20231222,144400,1826427280,6400,6410,6410,6400,208
20231222,144300,1825094110,6410,6410,6410,6410,366
20231222,144200,1822748050,6400,6400,6410,6400,145
20231222,144100,1821819030,6400,6410,6410,6400,120
20231222,144000,1821050830,6410,6410,6410,6410,35
20231222,143900,1820826480,6410,6410,6410,6410,1
20231222,143800,1820820070,6410,6410,6410,6410,101
20231222,143700,1820172660,6410,6410,6410,6410,80
20231222,143600,1819659860,6410,6410,6410,6400,531
20231222,143500,1816260450,6410,6410,6410,6410,151
20231222,143400,1815292540,6410,6410,6410,6410,86
20231222,143300,1814741280,6410,6410,6410,6410,261
20231222,143200,1813068270,6410,6410,6410,6410,111
20231222,143100,1812356760,6410,6410,6410,6400,816
20231222,143000,1807131390,6410,6420,6420,6410,142
20231222,142900,1806221160,6410,6410,6410,6410,213
20231222,142800,1804855830,6420,6420,6420,6420,210
20231222,142700,1803507630,6420,6420,6420,6420,0
20231222,142600,1803507630,6420,6420,6420,6420,121
20231222,142500,1802730810,6410,6410,6410,6410,6
20231222,142400,1802692350,6410,6410,6410,6410,1211
20231222,142300,1794929840,6400,6400,6410,6400,1083
20231222,142200,1787994640,6400,6400,6400,6390,2331
20231222,142100,1773078050,6400,6410,6410,6400,1523
20231222,142000,1763330590,6410,6400,6410,6400,1452
20231222,141900,1754037780,6400,6400,6400,6400,329
20231222,141800,1751932180,6400,6410,6410,6400,6300
20231222,141700,1711604370,6420,6410,6420,6410,3020
20231222,141600,1692228910,6410,6410,6410,6410,61
20231222,141500,1691837900,6410,6410,6410,6400,82
20231222,141400,1691312380,6400,6400,6410,6400,506
20231222,141300,1688069720,6400,6410,6410,6400,1603
20231222,141200,1677794990,6420,6410,6420,6410,171
20231222,141100,1676697880,6410,6420,6420,6410,377
20231222,141000,1674278290,6420,6420,6420,6410,1184
20231222,140900,1666680020,6420,6400,6420,6400,317
20231222,140800,1664648550,6400,6420,6420,6400,417
20231222,140700,1661977850,6420,6420,6420,6400,10652
20231222,140600,1593648230,6430,6440,6440,6430,6258
20231222,140500,1553409190,6450,6450,6450,6450,0
20231222,140400,1553409190,6450,6450,6450,6450,50
20231222,140300,1553086690,6440,6440,6440,6440,70
20231222,140200,1552635890,6440,6440,6440,6440,1021
20231222,140100,1546060650,6430,6440,6440,6430,646
20231222,140000,1541905410,6440,6440,6440,6440,292
20231222,135900,1540024930,6440,6440,6440,6440,350
20231222,135800,1537770930,6440,6440,6440,6430,2493
20231222,135700,1521716610,6440,6440,6440,6440,142
20231222,135600,1520802130,6440,6430,6440,6430,177
20231222,135500,1519664010,6430,6430,6440,6430,115
20231222,135400,1518923520,6440,6440,6440,6440,2073
20231222,135300,1505573400,6440,6440,6440,6440,26
20231222,135200,1505405960,6440,6440,6440,6440,0
20231222,135100,1505405960,6440,6440,6440,6440,1200
20231222,135000,1497677960,6440,6440,6440,6440,0
20231222,134900,1497677960,6440,6440,6440,6440,0
20231222,134800,1497677960,6440,6440,6440,6440,0
20231222,134700,1497677960,6440,6440,6440,6440,45
20231222,134600,1497388160,6450,6450,6450,6450,1
20231222,134500,1497381710,6450,6450,6450,6450,100
20231222,134400,1496736710,6440,6440,6440,6440,502
20231222,134300,1493503830,6440,6440,6440,6440,67
20231222,134200,1493072350,6440,6440,6440,6440,0
20231222,134100,1493072350,6440,6440,6440,6430,1565
20231222,134000,1482996740,6440,6450,6450,6440,248
20231222,133900,1481399590,6440,6450,6450,6440,1925
20231222,133800,1469002030,6450,6450,6450,6440,5425
20231222,133700,1434063370,6460,6450,6460,6450,549
20231222,133600,1430521820,6450,6450,6450,6450,129
20231222,133500,1429689770,6450,6450,6450,6450,251
20231222,133400,1428070820,6450,6450,6450,6450,15
20231222,133300,1427974070,6450,6450,6450,6450,0
20231222,133200,1427974070,6450,6440,6450,6440,26
20231222,133100,1427806570,6440,6440,6440,6440,300
20231222,133000,1425874570,6450,6450,6450,6450,80
20231222,132900,1425358570,6450,6450,6450,6450,100
20231222,132800,1424713570,6440,6440,6440,6440,17
20231222,132700,1424604090,6450,6450,6450,6450,4718
20231222,132600,1394172990,6450,6450,6450,6450,303
20231222,132500,1392218640,6450,6450,6450,6450,1555
20231222,132400,1382188890,6450,6460,6460,6450,469
20231222,132300,1379163340,6460,6460,6460,6450,53
20231222,132200,1378821440,6460,6460,6460,6460,25
20231222,132100,1378659940,6460,6460,6460,6460,0
20231222,132000,1378659940,6460,6460,6460,6460,0
20231222,131900,1378659940,6460,6460,6460,6460,106
20231222,131800,1377975180,6450,6450,6450,6450,500
20231222,131700,1374750180,6460,6460,6460,6460,0
20231222,131600,1374750180,6460,6460,6460,6460,21
20231222,131500,1374614520,6460,6450,6460,6450,52
20231222,131400,1374278820,6450,6450,6450,6450,200
20231222,131300,1372988820,6460,6460,6460,6460,57
20231222,131200,1372620600,6470,6470,6470,6470,29
20231222,131100,1372432970,6460,6460,6460,6460,1311
20231222,131000,1363963910,6460,6460,6460,6460,201
20231222,130900,1362665450,6460,6470,6470,6460,11
20231222,130800,1362594290,6470,6480,6480,6470,1085
20231222,130700,1355574140,6480,6480,6480,6480,30
20231222,130600,1355379740,6480,6480,6490,6480,2200
20231222,130500,1341112590,6480,6480,6480,6480,2
20231222,130400,1341099630,6480,6480,6480,6480,1458
20231222,130300,1331651790,6480,6480,6480,6480,0
20231222,130200,1331651790,6480,6470,6480,6470,530
20231222,130100,1328220690,6470,6470,6470,6470,922
20231222,130000,1322255350,6470,6470,6470,6470,0
20231222,125900,1322255350,6470,6470,6470,6470,7
20231222,125800,1322210060,6470,6470,6470,6470,220
20231222,125700,1320786660,6470,6470,6470,6470,0
20231222,125600,1320786660,6470,6470,6470,6470,10
20231222,125500,1320721960,6470,6470,6480,6470,1010
20231222,125400,1314178850,6470,6470,6470,6470,200
20231222,125300,1312884850,6460,6450,6460,6450,361
20231222,125200,1310552820,6450,6460,6460,6450,20
20231222,125100,1310423720,6460,6460,6460,6460,882
20231222,125000,1304726000,6450,6460,6460,6450,564
20231222,124900,1301088090,6450,6460,6460,6450,42
20231222,124800,1300817170,6460,6460,6460,6460,0
20231222,124700,1300817170,6460,6460,6460,6460,0
20231222,124600,1300817170,6460,6460,6460,6460,0
20231222,124500,1300817170,6460,6460,6460,6460,1
20231222,124400,1300810710,6470,6460,6470,6450,131
20231222,124300,1299965570,6470,6460,6470,6460,122
20231222,124200,1299177230,6470,6460,6470,6460,320
20231222,124100,1297108030,6450,6470,6470,6450,65
20231222,124000,1296687730,6470,6470,6470,6470,151
20231222,123900,1295710760,6470,6470,6470,6470,178
20231222,123800,1294559100,6470,6470,6470,6470,0
20231222,123700,1294559100,6470,6460,6470,6460,120
20231222,123600,1293783890,6460,6460,6460,6460,0
20231222,123500,1293783890,6460,6460,6460,6460,3915
20231222,123400,1268492990,6460,6460,6460,6460,0
20231222,123300,1268492990,6460,6450,6460,6450,254
20231222,123200,1266854540,6450,6450,6450,6450,1388
20231222,123100,1257901940,6460,6460,6460,6460,155
20231222,123000,1256900640,6460,6450,6460,6450,335
20231222,122900,1254738890,6450,6450,6450,6450,0
20231222,122800,1254738890,6450,6450,6460,6450,170
20231222,122700,1253642190,6450,6450,6450,6450,0
20231222,122600,1253642190,6450,6450,6450,6450,25
20231222,122500,1253480940,6440,6460,6460,6440,2947
20231222,122400,1234458760,6470,6460,6470,6460,70
20231222,122300,1234006060,6460,6460,6460,6460,270
20231222,122200,1232261860,6460,6460,6460,6460,96
20231222,122100,1231641700,6460,6460,6460,6460,0
20231222,122000,1231641700,6460,6460,6460,6460,0
20231222,121900,1231641700,6460,6460,6460,6460,638
20231222,121800,1227520220,6460,6460,6460,6460,56
20231222,121700,1227158460,6460,6460,6460,6460,1
20231222,121600,1227152000,6450,6450,6450,6450,17
20231222,121500,1227042350,6450,6450,6450,6450,1
20231222,121400,1227035900,6450,6460,6460,6450,1585
20231222,121300,1216798940,6460,6460,6460,6460,290
20231222,121200,1214925540,6470,6470,6470,6470,0
20231222,121100,1214925540,6470,6460,6470,6460,11
20231222,121000,1214854470,6460,6460,6460,6460,650
20231222,120900,1210655470,6460,6460,6460,6460,0
20231222,120800,1210655470,6460,6460,6460,6460,0
20231222,120700,1210655470,6460,6460,6460,6460,491
20231222,120600,1207483610,6460,6460,6460,6460,1310
20231222,120500,1199021010,6460,6450,6460,6450,461
20231222,120400,1196047550,6450,6450,6450,6450,0
20231222,120300,1196047550,6450,6450,6450,6450,2
20231222,120200,1196034650,6460,6460,6460,6460,0
20231222,120100,1196034650,6460,6450,6460,6450,107
20231222,120000,1195344430,6450,6450,6450,6450,265
20231222,115900,1193635180,6450,6450,6450,6440,22
20231222,115800,1193493290,6450,6460,6460,6450,114
20231222,115700,1192757790,6450,6450,6450,6450,0
20231222,115600,1192757790,6450,6450,6450,6450,1163
20231222,115500,1185256440,6440,6440,6440,6440,29
20231222,115400,1185069680,6440,6440,6440,6440,2005
20231222,115300,1172157480,6450,6450,6450,6450,52
20231222,115200,1171822080,6450,6450,6450,6450,391
20231222,115100,1169300130,6460,6460,6460,6460,3
20231222,115000,1169280750,6460,6460,6460,6460,10
20231222,114900,1169216150,6460,6460,6460,6460,1
20231222,114800,1169209690,6460,6460,6460,6460,128
20231222,114700,1168382810,6460,6460,6460,6460,50
20231222,114600,1168059810,6460,6450,6460,6450,554
20231222,114500,1164480980,6440,6440,6440,6440,0
20231222,114400,1164480980,6440,6440,6440,6440,0
20231222,114300,1164480980,6440,6450,6450,6440,297
20231222,114200,1162567030,6450,6450,6450,6450,385
20231222,114100,1160083780,6450,6450,6450,6450,1986
20231222,114000,1147274080,6460,6460,6460,6460,20
20231222,113900,1147144880,6460,6460,6460,6460,0
20231222,113800,1147144880,6460,6460,6460,6460,110
20231222,113700,1146434280,6460,6460,6460,6460,60
20231222,113600,1146046680,6460,6460,6460,6460,400
20231222,113500,1143462680,6450,6450,6450,6450,141
20231222,113400,1142553230,6450,6460,6460,6450,357
20231222,113300,1140250430,6460,6460,6460,6460,1
20231222,113200,1140243970,6470,6460,6470,6460,3
20231222,113100,1140224580,6460,6460,6460,6460,10
20231222,113000,1140159980,6450,6450,6450,6450,0
20231222,112900,1140159980,6450,6450,6450,6450,388
20231222,112800,1137657380,6450,6450,6450,6450,10
20231222,112700,1137592880,6450,6460,6460,6450,463
20231222,112600,1134606400,6460,6460,6460,6460,20
20231222,112500,1134477200,6450,6450,6450,6450,0
20231222,112400,1134477200,6450,6450,6450,6450,31
20231222,112300,1134277250,6450,6450,6450,6450,34
20231222,112200,1134057950,6470,6470,6470,6450,2037
20231222,112100,1120910870,6470,6470,6470,6470,259
20231222,112000,1119235140,6470,6470,6470,6470,4
20231222,111900,1119209260,6460,6470,6470,6460,104
20231222,111800,1118537390,6470,6470,6470,6470,35
20231222,111700,1118310940,6470,6470,6470,6470,0
20231222,111600,1118310940,6470,6470,6470,6470,0
20231222,111500,1118310940,6470,6470,6470,6470,580
20231222,111400,1114558340,6470,6470,6470,6470,71
20231222,111300,1114098970,6490,6490,6490,6490,0
20231222,111200,1114098970,6490,6490,6490,6490,140
20231222,111100,1113190370,6490,6480,6490,6480,734
20231222,111000,1108428060,6490,6490,6490,6490,301
20231222,110900,1106474570,6490,6490,6490,6490,1
20231222,110800,1106468080,6480,6480,6480,6480,271
20231222,110700,1104712000,6480,6480,6480,6480,5
20231222,110600,1104679600,6490,6460,6490,6450,2156
20231222,110500,1090737970,6460,6470,6470,6460,6
20231222,110400,1090699200,6460,6460,6460,6460,0
20231222,110300,1090699200,6460,6460,6460,6460,317
20231222,110200,1088651380,6460,6460,6460,6460,0
20231222,110100,1088651380,6460,6460,6460,6460,300
20231222,110000,1086713380,6460,6460,6460,6460,0
20231222,105900,1086713380,6460,6460,6460,6460,200
20231222,105800,1085421380,6460,6460,6460,6460,15
20231222,105700,1085324480,6460,6460,6460,6460,107
20231222,105600,1084633260,6460,6460,6460,6460,113
20231222,105500,1083903280,6450,6450,6450,6450,889
20231222,105400,1078169230,6460,6460,6460,6460,5
20231222,105300,1078136930,6460,6460,6460,6460,6
20231222,105200,1078098170,6450,6450,6450,6450,2522
20231222,105100,1061831270,6450,6450,6450,6450,56
20231222,105000,1061470070,6450,6460,6460,6450,734
20231222,104900,1056735760,6470,6460,6470,6460,105
20231222,104800,1056057450,6450,6440,6450,6440,1414
20231222,104700,1046944220,6440,6440,6440,6430,10
20231222,104600,1046879840,6440,6440,6440,6440,847
20231222,104500,1041425160,6430,6440,6440,6430,511
20231222,104400,1038139380,6430,6430,6430,6430,154
20231222,104300,1037149160,6430,6440,6440,6430,154
20231222,104200,1036158910,6440,6440,6440,6430,2551
20231222,104100,1019734080,6450,6450,6450,6450,51
20231222,104000,1019405130,6440,6460,6460,6440,472
20231222,103900,1016365330,6460,6450,6460,6440,327
20231222,103800,1014255150,6460,6470,6470,6460,311
20231222,103700,1012244080,6480,6470,6480,6470,1030
20231222,103600,1005571510,6470,6450,6470,6450,2739
20231222,103500,987866990,6450,6450,6450,6440,152
20231222,103400,986887300,6450,6450,6460,6450,367
20231222,103300,984517990,6450,6450,6450,6450,713
20231222,103200,979919140,6450,6460,6460,6450,1153
20231222,103100,972472070,6460,6460,6460,6460,520
20231222,103000,969112870,6450,6450,6450,6450,0
20231222,102900,969112870,6450,6450,6450,6450,0
20231222,102800,969112870,6450,6450,6450,6450,330
20231222,102700,966984370,6450,6450,6450,6450,302
20231222,102600,965036470,6450,6450,6450,6450,73
20231222,102500,964565620,6460,6450,6460,6450,869
20231222,102400,958954530,6450,6450,6450,6440,532
20231222,102300,955525130,6450,6460,6460,6450,1285
20231222,102200,947229450,6460,6470,6470,6460,235
20231222,102100,945709350,6470,6470,6470,6470,1
20231222,102000,945702880,6470,6470,6470,6470,10
20231222,101900,945638180,6460,6470,6470,6460,275
20231222,101800,943859960,6480,6470,6480,6470,653
20231222,101700,939632540,6470,6480,6480,6470,78
20231222,101600,939127110,6470,6470,6470,6470,1593
20231222,101500,928820400,6470,6470,6470,6470,0
20231222,101400,928820400,6470,6480,6480,6470,157
20231222,101300,927803120,6480,6470,6480,6470,510
20231222,101200,924503410,6480,6480,6480,6480,724
20231222,101100,919811890,6480,6480,6480,6480,170
20231222,101000,918710290,6480,6480,6480,6480,745
20231222,100900,913882690,6500,6500,6500,6500,180
20231222,100800,912712690,6480,6470,6510,6470,3138
20231222,100700,892374950,6470,6470,6470,6470,1
20231222,100600,892368480,6460,6470,6470,6460,103
20231222,100500,891703000,6480,6480,6480,6470,204
20231222,100400,890383090,6480,6470,6480,6470,346
20231222,100300,888144400,6480,6480,6480,6470,869
20231222,100200,882520780,6480,6480,6480,6480,61
20231222,100100,882125500,6470,6460,6470,6460,160
20231222,100000,881091500,6460,6460,6460,6440,642
20231222,095900,876946230,6460,6470,6470,6460,494
20231222,095800,873754450,6470,6470,6480,6470,110
20231222,095700,873042640,6460,6450,6460,6450,101
20231222,095600,872390190,6450,6460,6460,6450,109
20231222,095500,871687050,6460,6440,6460,6440,1111
20231222,095400,864529990,6440,6450,6450,6440,302
20231222,095300,862584320,6450,6460,6460,6450,31
20231222,095200,862384360,6460,6460,6460,6460,3
20231222,095100,862364980,6460,6440,6460,6430,8661
20231222,095000,806527720,6430,6450,6450,6430,983
20231222,094900,800194420,6450,6440,6450,6440,123
20231222,094800,799402130,6440,6450,6450,6440,753
20231222,094700,794549680,6450,6460,6480,6450,1485
20231222,094600,784949190,6460,6430,6460,6430,6108
20231222,094500,745572060,6420,6410,6420,6410,1617
20231222,094400,735193250,6410,6420,6440,6410,3481
20231222,094300,712863060,6430,6420,6430,6420,586
20231222,094200,709095420,6430,6430,6430,6410,3634
20231222,094100,685754170,6440,6430,6440,6430,662
20231222,094000,681497500,6440,6450,6450,6430,1980
20231222,093900,668750620,6450,6460,6460,6450,662
20231222,093800,664480480,6460,6460,6460,6450,558
20231222,093700,660881260,6460,6460,6460,6450,35
20231222,093600,660655460,6450,6450,6450,6440,976
20231222,093500,654362290,6450,6450,6450,6450,1679
20231222,093400,643532740,6450,6450,6460,6450,2710
20231222,093300,626049790,6440,6450,6450,6440,1432
20231222,093200,616824990,6450,6450,6450,6440,1304
20231222,093100,608419760,6440,6460,6460,6440,1131
20231222,093000,601124460,6460,6480,6480,6460,2440
20231222,092900,585345020,6480,6480,6480,6470,421
20231222,092800,582620950,6470,6490,6490,6460,5960
20231222,092700,544046750,6490,6490,6500,6490,251
20231222,092600,542417550,6490,6490,6490,6480,1993
20231222,092500,529492140,6500,6480,6500,6480,2054
20231222,092400,516163100,6480,6470,6480,6460,1974
20231222,092300,503389530,6460,6470,6470,6460,500
20231222,092200,500158530,6470,6470,6480,6460,339
20231222,092100,497967450,6480,6500,6500,6480,856
20231222,092000,492414690,6490,6510,6510,6490,799
20231222,091900,487228560,6500,6520,6520,6480,3490
20231222,091800,464566160,6530,6500,6530,6500,1779
20231222,091700,452976900,6500,6500,6500,6500,109
20231222,091600,452268400,6500,6510,6510,6490,3985
20231222,091500,426357380,6520,6480,6530,6480,8113
20231222,091400,373555000,6470,6480,6480,6460,4939
20231222,091300,341601930,6480,6470,6480,6470,1691
20231222,091200,330652210,6460,6480,6480,6460,172
20231222,091100,329537750,6470,6470,6470,6460,2236
20231222,091000,315073120,6460,6510,6510,6450,5778
20231222,090900,277665930,6500,6480,6500,6480,4094
20231222,090800,251103050,6470,6480,6480,6470,602
20231222,090700,247205150,6470,6470,6470,6450,3460
20231222,090600,224827980,6470,6490,6490,6450,7390
20231222,090500,176937560,6460,6470,6480,6440,12509
20231222,090400,96174510,6470,6480,6490,6470,6388
20231222,090300,54791470,6490,6490,6490,6480,1413
20231222,090200,45628960,6490,6490,6490,6490,1677
20231222,090100,34745230,6460,6470,6480,6460,2086
20231222,090000,21251290,6470,6480,6560,6460,3273