stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203400,6973445270,7160,7160,7160,7160,6887
20231218,203300,6973445270,7160,7160,7160,7160,0
20231218,203200,6973445270,7160,7160,7160,7160,0
20231218,203100,6973445270,7160,7160,7160,7160,0
20231218,203000,6973445270,7160,7160,7160,7160,0
20231218,202900,6973445270,7160,7160,7160,7160,0
20231218,202800,6973445270,7160,7160,7160,7160,0
20231218,202700,6973445270,7160,7160,7160,7160,0
20231218,202600,6973445270,7160,7160,7160,7160,0
20231218,202500,6973445270,7160,7160,7160,7160,0
20231218,202400,6973445270,7160,7160,7160,7160,0
20231218,202300,6973445270,7160,7160,7160,7160,0
20231218,202200,6973445270,7160,7160,7160,7160,0
20231218,202100,6973445270,7160,7160,7160,7160,0
20231218,202000,6973445270,7160,7160,7160,7160,0
20231218,201900,6973445270,7160,7160,7160,7160,0
20231218,201800,6973445270,7160,7160,7160,7160,0
20231218,201700,6973445270,7160,7160,7160,7160,0
20231218,201600,6973445270,7160,7160,7160,7160,0
20231218,201500,6973445270,7160,7160,7160,7160,0
20231218,201400,6973445270,7160,7160,7160,7160,0
20231218,201300,6973445270,7160,7160,7160,7160,0
20231218,201200,6973445270,7160,7160,7160,7160,0
20231218,201100,6973445270,7160,7160,7160,7160,0
20231218,201000,6973445270,7160,7160,7160,7160,0
20231218,200900,6973445270,7160,7160,7160,7160,0
20231218,200800,6973445270,7160,7160,7160,7160,0
20231218,200700,6973445270,7160,7160,7160,7160,0
20231218,200600,6973445270,7160,7160,7160,7160,0
20231218,200500,6973445270,7160,7160,7160,7160,0
20231218,200400,6973445270,7160,7160,7160,7160,6887
20231218,200300,6973445270,7160,7160,7160,7160,0
20231218,200200,6973445270,7160,7160,7160,7160,0
20231218,200100,6973445270,7160,7160,7160,7160,0
20231218,200000,6973445270,7160,7160,7160,7160,0
20231218,195900,6973445270,7160,7160,7160,7160,0
20231218,195800,6973445270,7160,7160,7160,7160,0
20231218,195700,6973445270,7160,7160,7160,7160,0
20231218,195600,6973445270,7160,7160,7160,7160,0
20231218,195500,6973445270,7160,7160,7160,7160,0
20231218,195400,6973445270,7160,7160,7160,7160,0
20231218,195300,6973445270,7160,7160,7160,7160,0
20231218,195200,6973445270,7160,7160,7160,7160,0
20231218,195100,6973445270,7160,7160,7160,7160,0
20231218,195000,6973445270,7160,7160,7160,7160,0
20231218,194900,6973445270,7160,7160,7160,7160,0
20231218,194800,6973445270,7160,7160,7160,7160,0
20231218,194700,6973445270,7160,7160,7160,7160,0
20231218,194600,6973445270,7160,7160,7160,7160,0
20231218,194500,6973445270,7160,7160,7160,7160,0
20231218,194400,6973445270,7160,7160,7160,7160,0
20231218,194300,6973445270,7160,7160,7160,7160,0
20231218,194200,6973445270,7160,7160,7160,7160,0
20231218,194100,6973445270,7160,7160,7160,7160,0
20231218,194000,6973445270,7160,7160,7160,7160,0
20231218,193900,6973445270,7160,7160,7160,7160,0
20231218,193800,6973445270,7160,7160,7160,7160,0
20231218,193700,6973445270,7160,7160,7160,7160,0
20231218,193600,6973445270,7160,7160,7160,7160,0
20231218,193500,6973445270,7160,7160,7160,7160,0
20231218,193400,6973445270,7160,7160,7160,7160,6887
20231218,193300,6973445270,7160,7160,7160,7160,0
20231218,193200,6973445270,7160,7160,7160,7160,0
20231218,193100,6973445270,7160,7160,7160,7160,0
20231218,193000,6973445270,7160,7160,7160,7160,0
20231218,192900,6973445270,7160,7160,7160,7160,0
20231218,192800,6973445270,7160,7160,7160,7160,0
20231218,192700,6973445270,7160,7160,7160,7160,0
20231218,192600,6973445270,7160,7160,7160,7160,0
20231218,192500,6973445270,7160,7160,7160,7160,0
20231218,192400,6973445270,7160,7160,7160,7160,0
20231218,192300,6973445270,7160,7160,7160,7160,0
20231218,192200,6973445270,7160,7160,7160,7160,0
20231218,192100,6973445270,7160,7160,7160,7160,0
20231218,192000,6973445270,7160,7160,7160,7160,0
20231218,191900,6973445270,7160,7160,7160,7160,0
20231218,191800,6973445270,7160,7160,7160,7160,0
20231218,191700,6973445270,7160,7160,7160,7160,0
20231218,191600,6973445270,7160,7160,7160,7160,0
20231218,191500,6973445270,7160,7160,7160,7160,0
20231218,191400,6973445270,7160,7160,7160,7160,0
20231218,191300,6973445270,7160,7160,7160,7160,0
20231218,191200,6973445270,7160,7160,7160,7160,0
20231218,191100,6973445270,7160,7160,7160,7160,0
20231218,191000,6973445270,7160,7160,7160,7160,0
20231218,190900,6973445270,7160,7160,7160,7160,0
20231218,190800,6973445270,7160,7160,7160,7160,0
20231218,190700,6973445270,7160,7160,7160,7160,0
20231218,190600,6973445270,7160,7160,7160,7160,0
20231218,190500,6973445270,7160,7160,7160,7160,0
20231218,190400,6973445270,7160,7160,7160,7160,6887
20231218,190300,6973445270,7160,7160,7160,7160,0
20231218,190200,6973445270,7160,7160,7160,7160,0
20231218,190100,6973445270,7160,7160,7160,7160,0
20231218,190000,6973445270,7160,7160,7160,7160,0
20231218,185900,6973445270,7160,7160,7160,7160,0
20231218,185800,6973445270,7160,7160,7160,7160,0
20231218,185700,6973445270,7160,7160,7160,7160,0
20231218,185600,6973445270,7160,7160,7160,7160,0
20231218,185500,6973445270,7160,7160,7160,7160,0
20231218,185400,6973445270,7160,7160,7160,7160,0
20231218,185300,6973445270,7160,7160,7160,7160,0
20231218,185200,6973445270,7160,7160,7160,7160,0
20231218,185100,6973445270,7160,7160,7160,7160,0
20231218,185000,6973445270,7160,7160,7160,7160,0
20231218,184900,6973445270,7160,7160,7160,7160,0
20231218,184800,6973445270,7160,7160,7160,7160,0
20231218,184700,6973445270,7160,7160,7160,7160,0
20231218,184600,6973445270,7160,7160,7160,7160,0
20231218,184500,6973445270,7160,7160,7160,7160,0
20231218,184400,6973445270,7160,7160,7160,7160,0
20231218,184300,6973445270,7160,7160,7160,7160,0
20231218,184200,6973445270,7160,7160,7160,7160,0
20231218,184100,6973445270,7160,7160,7160,7160,0
20231218,184000,6973445270,7160,7160,7160,7160,0
20231218,183900,6973445270,7160,7160,7160,7160,0
20231218,183800,6973445270,7160,7160,7160,7160,0
20231218,183700,6973445270,7160,7160,7160,7160,0
20231218,183600,6973445270,7160,7160,7160,7160,0
20231218,183500,6973445270,7160,7160,7160,7160,0
20231218,183400,6973445270,7160,7160,7160,7160,6887
20231218,183300,6973445270,7160,7160,7160,7160,0
20231218,183200,6973445270,7160,7160,7160,7160,0
20231218,183100,6973445270,7160,7160,7160,7160,0
20231218,183000,6973445270,7160,7160,7160,7160,0
20231218,182900,6973445270,7160,7160,7160,7160,0
20231218,182800,6973445270,7160,7160,7160,7160,0
20231218,182700,6973445270,7160,7160,7160,7160,0
20231218,182600,6973445270,7160,7160,7160,7160,0
20231218,182500,6973445270,7160,7160,7160,7160,0
20231218,182400,6973445270,7160,7160,7160,7160,0
20231218,182300,6973445270,7160,7160,7160,7160,0
20231218,182200,6973445270,7160,7160,7160,7160,0
20231218,182100,6973445270,7160,7160,7160,7160,0
20231218,182000,6973445270,7160,7160,7160,7160,0
20231218,181900,6973445270,7160,7160,7160,7160,0
20231218,181800,6973445270,7160,7160,7160,7160,0
20231218,181700,6973445270,7160,7160,7160,7160,0
20231218,181600,6973445270,7160,7160,7160,7160,0
20231218,181500,6973445270,7160,7160,7160,7160,0
20231218,181400,6973445270,7160,7160,7160,7160,0
20231218,181300,6973445270,7160,7160,7160,7160,0
20231218,181200,6973445270,7160,7160,7160,7160,0
20231218,181100,6973445270,7160,7160,7160,7160,0
20231218,181000,6973445270,7160,7160,7160,7160,0
20231218,180900,6973445270,7160,7160,7160,7160,0
20231218,180800,6973445270,7160,7160,7160,7160,0
20231218,180700,6973445270,7160,7160,7160,7160,0
20231218,180600,6973445270,7160,7160,7160,7160,0
20231218,180500,6973445270,7160,7160,7160,7160,0
20231218,180400,6973445270,7160,7160,7160,7160,6887
20231218,180300,6973445270,7160,7160,7160,7160,0
20231218,180200,6973445270,7160,7160,7160,7160,0
20231218,180100,6973445270,7160,7160,7160,7160,0
20231218,180000,6973445270,7160,7160,7160,7160,0
20231218,175900,6973445270,7160,7160,7160,7160,0
20231218,175800,6973445270,7160,7160,7160,7160,0
20231218,175700,6973445270,7160,7160,7160,7160,0
20231218,175600,6973445270,7160,7160,7160,7160,0
20231218,175500,6973445270,7160,7160,7160,7160,0
20231218,175400,6973445270,7160,7160,7160,7160,0
20231218,175300,6973445270,7160,7160,7160,7160,0
20231218,175200,6973445270,7160,7160,7160,7160,0
20231218,175100,6973445270,7160,7160,7160,7160,0
20231218,175000,6973445270,7160,7160,7160,7160,0
20231218,174900,6973445270,7160,7160,7160,7160,0
20231218,174800,6973445270,7160,7160,7160,7160,0
20231218,174700,6973445270,7160,7160,7160,7160,0
20231218,174600,6973445270,7160,7160,7160,7160,0
20231218,174500,6973445270,7160,7160,7160,7160,0
20231218,174400,6973445270,7160,7160,7160,7160,0
20231218,174300,6973445270,7160,7160,7160,7160,0
20231218,174200,6973445270,7160,7160,7160,7160,0
20231218,174100,6973445270,7160,7160,7160,7160,0
20231218,174000,6973445270,7160,7160,7160,7160,0
20231218,173900,6973445270,7160,7160,7160,7160,0
20231218,173800,6973445270,7160,7160,7160,7160,0
20231218,173700,6973445270,7160,7160,7160,7160,0
20231218,173600,6973445270,7160,7160,7160,7160,0
20231218,173500,6973445270,7160,7160,7160,7160,0
20231218,173400,6973445270,7160,7160,7160,7160,6887
20231218,173300,6973445270,7160,7160,7160,7160,0
20231218,173200,6973445270,7160,7160,7160,7160,0
20231218,173100,6973445270,7160,7160,7160,7160,0
20231218,173000,6973445270,7160,7160,7160,7160,0
20231218,172900,6973445270,7160,7160,7160,7160,0
20231218,172800,6973445270,7160,7160,7160,7160,0
20231218,172700,6973445270,7160,7160,7160,7160,0
20231218,172600,6973445270,7160,7160,7160,7160,0
20231218,172500,6973445270,7160,7160,7160,7160,0
20231218,172400,6973445270,7160,7160,7160,7160,0
20231218,172300,6973445270,7160,7160,7160,7160,0
20231218,172200,6973445270,7160,7160,7160,7160,0
20231218,172100,6973445270,7160,7160,7160,7160,0
20231218,172000,6973445270,7160,7160,7160,7160,0
20231218,171900,6973445270,7160,7160,7160,7160,0
20231218,171800,6973445270,7160,7160,7160,7160,0
20231218,171700,6973445270,7160,7160,7160,7160,0
20231218,171600,6973445270,7160,7160,7160,7160,0
20231218,171500,6973445270,7160,7160,7160,7160,0
20231218,171400,6973445270,7160,7160,7160,7160,0
20231218,171300,6973445270,7160,7160,7160,7160,0
20231218,171200,6973445270,7160,7160,7160,7160,0
20231218,171100,6973445270,7160,7160,7160,7160,0
20231218,171000,6973445270,7160,7160,7160,7160,0
20231218,170900,6973445270,7160,7160,7160,7160,0
20231218,170800,6973445270,7160,7160,7160,7160,0
20231218,170700,6973445270,7160,7160,7160,7160,0
20231218,170600,6973445270,7160,7160,7160,7160,0
20231218,170500,6973445270,7160,7160,7160,7160,0
20231218,170400,6973445270,7160,7160,7160,7160,6887
20231218,170300,6973445270,7160,7160,7160,7160,0
20231218,170200,6973445270,7160,7160,7160,7160,0
20231218,170100,6973445270,7160,7160,7160,7160,0
20231218,170000,6973445270,7160,7160,7160,7160,0
20231218,165900,6973445270,7160,7160,7160,7160,0
20231218,165800,6973445270,7160,7160,7160,7160,0
20231218,165700,6973445270,7160,7160,7160,7160,0
20231218,165600,6973445270,7160,7160,7160,7160,0
20231218,165500,6973445270,7160,7160,7160,7160,0
20231218,165400,6973445270,7160,7160,7160,7160,0
20231218,165300,6973445270,7160,7160,7160,7160,0
20231218,165200,6973445270,7160,7160,7160,7160,0
20231218,165100,6973445270,7160,7160,7160,7160,0
20231218,165000,6973445270,7160,7160,7160,7160,0
20231218,164900,6973445270,7160,7160,7160,7160,0
20231218,164800,6973445270,7160,7160,7160,7160,0
20231218,164700,6973445270,7160,7160,7160,7160,0
20231218,164600,6973445270,7160,7160,7160,7160,0
20231218,164500,6973445270,7160,7160,7160,7160,0
20231218,164400,6973445270,7160,7160,7160,7160,0
20231218,164300,6973445270,7160,7160,7160,7160,0
20231218,164200,6973445270,7160,7160,7160,7160,0
20231218,164100,6973445270,7160,7160,7160,7160,0
20231218,164000,6973445270,7160,7160,7160,7160,0
20231218,163900,6973445270,7160,7160,7160,7160,0
20231218,163800,6973445270,7160,7160,7160,7160,0
20231218,163700,6973445270,7160,7160,7160,7160,0
20231218,163600,6973445270,7160,7160,7160,7160,0
20231218,163500,6973445270,7160,7160,7160,7160,0
20231218,163400,6973445270,7160,7160,7160,7160,6887
20231218,163300,6973445270,7160,7160,7160,7160,0
20231218,163200,6973445270,7160,7160,7160,7160,0
20231218,163100,6973445270,7160,7160,7160,7160,0
20231218,163000,6973445270,7160,7160,7160,7160,0
20231218,162900,6973445270,7160,7160,7160,7160,0
20231218,162800,6973445270,7160,7160,7160,7160,0
20231218,162700,6973445270,7160,7160,7160,7160,0
20231218,162600,6973445270,7160,7160,7160,7160,0
20231218,162500,6973445270,7160,7160,7160,7160,0
20231218,162400,6973445270,7160,7160,7160,7160,0
20231218,162300,6973445270,7160,7160,7160,7160,0
20231218,162200,6973445270,7160,7160,7160,7160,0
20231218,162100,6973445270,7160,7160,7160,7160,0
20231218,162000,6973445270,7160,7160,7160,7160,0
20231218,161900,6973445270,7160,7160,7160,7160,0
20231218,161800,6973445270,7160,7160,7160,7160,0
20231218,161700,6973445270,7160,7160,7160,7160,0
20231218,161600,6973445270,7160,7160,7160,7160,0
20231218,161500,6973445270,7160,7160,7160,7160,0
20231218,161400,6973445270,7160,7160,7160,7160,0
20231218,161300,6973445270,7160,7160,7160,7160,0
20231218,161200,6973445270,7160,7160,7160,7160,0
20231218,161100,6973445270,7160,7160,7160,7160,0
20231218,161000,6973445270,7160,7160,7160,7160,0
20231218,160900,6973445270,7160,7160,7160,7160,0
20231218,160800,6973445270,7160,7160,7160,7160,0
20231218,160700,6973445270,7160,7160,7160,7160,0
20231218,160600,6973445270,7160,7160,7160,7160,0
20231218,160500,6973445270,7160,7160,7160,7160,0
20231218,160400,6973445270,7160,7160,7160,7160,6887
20231218,160300,6973445270,7160,7160,7160,7160,0
20231218,160200,6973445270,7160,7160,7160,7160,0
20231218,160100,6973445270,7160,7160,7160,7160,0
20231218,160000,6973445270,7160,7160,7160,7160,0
20231218,155900,6973445270,7160,7160,7160,7160,0
20231218,155800,6973445270,7160,7160,7160,7160,0
20231218,155700,6973445270,7160,7160,7160,7160,0
20231218,155600,6973445270,7160,7160,7160,7160,0
20231218,155500,6973445270,7160,7160,7160,7160,0
20231218,155400,6973445270,7160,7160,7160,7160,0
20231218,155300,6973445270,7160,7160,7160,7160,0
20231218,155200,6973445270,7160,7160,7160,7160,0
20231218,155100,6973445270,7160,7160,7160,7160,0
20231218,155000,6973445270,7160,7160,7160,7160,0
20231218,154900,6973445270,7160,7160,7160,7160,0
20231218,154800,6973445270,7160,7160,7160,7160,0
20231218,154700,6973445270,7160,7160,7160,7160,0
20231218,154600,6973445270,7160,7160,7160,7160,0
20231218,154500,6973445270,7160,7160,7160,7160,0
20231218,154400,6973445270,7160,7160,7160,7160,0
20231218,154300,6973445270,7160,7160,7160,7160,0
20231218,154200,6973445270,7160,7160,7160,7160,0
20231218,154100,6973445270,7160,7160,7160,7160,0
20231218,154000,6973445270,7160,7160,7160,7160,0
20231218,153900,6973445270,7160,7160,7160,7160,0
20231218,153800,6973445270,7160,7160,7160,7160,0
20231218,153700,6973445270,7160,7160,7160,7160,0
20231218,153600,6973445270,7160,7160,7160,7160,0
20231218,153500,6973445270,7160,7160,7160,7160,0
20231218,153400,6973445270,7160,7160,7160,7160,6887
20231218,153300,6973445270,7160,7160,7160,7160,0
20231218,153200,6973445270,7160,7160,7160,7160,0
20231218,153100,6973445270,7160,7160,7160,7160,0
20231218,153000,6973445270,7160,7160,7160,7160,6887
20231218,152900,6924134350,7160,7160,7160,7160,0
20231218,152800,6924134350,7160,7160,7160,7160,0
20231218,152700,6924134350,7160,7160,7160,7160,0
20231218,152600,6924134350,7160,7160,7160,7160,0
20231218,152500,6924134350,7160,7160,7160,7160,0
20231218,152400,6924134350,7160,7160,7160,7160,0
20231218,152300,6924134350,7160,7160,7160,7160,0
20231218,152200,6924134350,7160,7160,7160,7160,0
20231218,152100,6924134350,7160,7160,7160,7160,0
20231218,152000,6924134350,7160,7160,7160,7160,0
20231218,151900,6924134350,7160,7160,7170,7160,388
20231218,151800,6921354370,7170,7160,7170,7160,275
20231218,151700,6919384750,7160,7160,7160,7150,596
20231218,151600,6915121750,7160,7160,7170,7160,2816
20231218,151500,6894958190,7160,7160,7160,7160,179
20231218,151400,6893676550,7160,7160,7160,7160,873
20231218,151300,6887425870,7160,7160,7160,7160,130
20231218,151200,6886495070,7160,7160,7170,7160,1319
20231218,151100,6877050730,7160,7170,7170,7160,105
20231218,151000,6876298130,7170,7160,7170,7160,240
20231218,150900,6874578730,7170,7170,7170,7160,1290
20231218,150800,6865330430,7160,7170,7170,7160,152
20231218,150700,6864241670,7170,7170,7180,7170,594
20231218,150600,6859982590,7180,7180,7180,7170,135
20231218,150500,6859014290,7180,7170,7180,7170,422
20231218,150400,6855986520,7180,7170,7180,7170,96
20231218,150300,6855297260,7170,7170,7170,7170,363
20231218,150200,6852694550,7170,7160,7170,7160,329
20231218,150100,6850336020,7170,7160,7170,7160,1228
20231218,150000,6841540490,7170,7170,7170,7170,33
20231218,145900,6841303880,7160,7170,7170,7150,3039
20231218,145800,6819560280,7170,7170,7170,7160,42
20231218,145700,6819259450,7160,7160,7160,7160,1
20231218,145600,6819252290,7160,7170,7170,7160,720
20231218,145500,6814091510,7170,7180,7180,7170,486
20231218,145400,6810606290,7180,7180,7180,7180,132
20231218,145300,6809658530,7170,7170,7170,7170,943
20231218,145200,6802897220,7170,7170,7170,7170,631
20231218,145100,6798372950,7170,7170,7170,7170,35
20231218,145000,6798122000,7170,7160,7180,7160,2475
20231218,144900,6780388940,7170,7160,7170,7160,150
20231218,144800,6779314440,7160,7170,7170,7160,622
20231218,144700,6774860700,7160,7170,7170,7160,850
20231218,144600,6768773720,7170,7160,7170,7160,1113
20231218,144500,6760795610,7160,7160,7170,7160,109
20231218,144400,6760015140,7160,7170,7170,7160,1265
20231218,144300,6750957620,7170,7170,7170,7170,405
20231218,144200,6748053770,7170,7170,7170,7170,576
20231218,144100,6743923850,7170,7160,7170,7160,732
20231218,144000,6738681730,7160,7160,7170,7160,1277
20231218,143900,6729531080,7170,7170,7170,7160,228
20231218,143800,6727896740,7170,7170,7170,7170,581
20231218,143700,6723730970,7170,7170,7170,7170,142
20231218,143600,6722712830,7180,7170,7180,7170,355
20231218,143500,6720167460,7170,7170,7170,7170,502
20231218,143400,6716568120,7170,7160,7170,7160,152
20231218,143300,6715479700,7170,7180,7180,7170,122
20231218,143200,6714604860,7170,7170,7170,7170,428
20231218,143100,6711536100,7170,7170,7170,7170,165
20231218,143000,6710353050,7180,7180,7180,7180,1
20231218,142900,6710345870,7180,7170,7180,7170,1708
20231218,142800,6698099200,7170,7170,7180,7170,329
20231218,142700,6695739770,7160,7170,7170,7160,525
20231218,142600,6691979690,7170,7170,7170,7170,679
20231218,142500,6687111260,7170,7170,7180,7170,1431
20231218,142400,6676848990,7180,7180,7180,7180,70
20231218,142300,6676346390,7180,7180,7180,7180,105
20231218,142200,6675592490,7180,7170,7180,7170,868
20231218,142100,6669362490,7170,7170,7180,7170,669
20231218,142000,6664565650,7170,7170,7170,7170,68
20231218,141900,6664078090,7170,7170,7180,7170,641
20231218,141800,6659482110,7170,7170,7170,7170,131
20231218,141700,6658542840,7170,7170,7180,7170,858
20231218,141600,6652390650,7170,7170,7170,7170,259
20231218,141500,6650533620,7170,7170,7170,7160,163
20231218,141400,6649366520,7170,7170,7180,7170,99
20231218,141300,6648656670,7160,7160,7180,7160,261
20231218,141200,6646787890,7160,7180,7180,7160,1033
20231218,141100,6639385650,7180,7170,7180,7170,370
20231218,141000,6636732250,7170,7170,7170,7170,244
20231218,140900,6634982770,7180,7170,7180,7170,168
20231218,140800,6633777630,7170,7160,7170,7160,92
20231218,140700,6633118040,7160,7170,7170,7160,517
20231218,140600,6629411360,7170,7170,7170,7170,755
20231218,140500,6623998010,7170,7170,7170,7170,3135
20231218,140400,6601520060,7170,7170,7170,7170,300
20231218,140300,6599369060,7180,7180,7180,7180,318
20231218,140200,6597085820,7180,7180,7180,7180,105
20231218,140100,6596331920,7180,7180,7180,7180,2068
20231218,140000,6581483680,7190,7190,7190,7190,210
20231218,135900,6579973780,7180,7180,7180,7180,4
20231218,135800,6579945060,7180,7180,7180,7180,1895
20231218,135700,6566338960,7190,7190,7190,7190,603
20231218,135600,6562003390,7190,7190,7190,7190,250
20231218,135500,6560205890,7190,7200,7200,7190,509
20231218,135400,6556544340,7200,7190,7200,7190,18
20231218,135300,6556414820,7190,7190,7190,7190,426
20231218,135200,6553351880,7200,7190,7200,7190,1311
20231218,135100,6543921990,7180,7180,7180,7180,0
20231218,135000,6543921990,7180,7180,7180,7180,234
20231218,134900,6542241870,7190,7180,7190,7180,270
20231218,134800,6540302970,7180,7180,7180,7180,343
20231218,134700,6537840230,7180,7190,7190,7180,691
20231218,134600,6532872840,7180,7180,7190,7180,1031
20231218,134500,6525469260,7180,7190,7190,7170,4575
20231218,134400,6492607360,7200,7200,7200,7200,1188
20231218,134300,6484053760,7200,7200,7200,7200,1898
20231218,134200,6470388160,7200,7200,7200,7200,26
20231218,134100,6470200960,7200,7200,7200,7200,1746
20231218,134000,6457629760,7200,7200,7200,7200,1
20231218,133900,6457622560,7200,7200,7200,7200,205
20231218,133800,6456146560,7210,7210,7210,7200,2672
20231218,133700,6436905260,7210,7210,7210,7210,45
20231218,133600,6436580810,7210,7210,7210,7210,210
20231218,133500,6435066710,7220,7220,7220,7220,1
20231218,133400,6435059490,7220,7210,7220,7200,3249
20231218,133300,6411666650,7220,7220,7220,7220,256
20231218,133200,6409818330,7220,7210,7220,7200,538
20231218,133100,6405941860,7210,7210,7210,7200,1281
20231218,133000,6396710920,7210,7200,7210,7200,995
20231218,132900,6389537270,7200,7210,7210,7200,775
20231218,132800,6383951750,7200,7210,7210,7200,10
20231218,132700,6383879670,7200,7210,7210,7200,665
20231218,132600,6379089280,7220,7220,7220,7220,15
20231218,132500,6378980980,7220,7220,7220,7220,10
20231218,132400,6378908780,7210,7200,7210,7200,579
20231218,132300,6374736390,7210,7200,7210,7200,389
20231218,132200,6371932200,7210,7200,7210,7200,1059
20231218,132100,6364302910,7200,7200,7200,7200,30
20231218,132000,6364086910,7200,7200,7200,7200,200
20231218,131900,6362646910,7200,7200,7200,7200,70
20231218,131800,6362142910,7200,7210,7210,7200,4091
20231218,131700,6332676410,7210,7210,7210,7210,334
20231218,131600,6330268270,7210,7210,7210,7210,591
20231218,131500,6326007160,7210,7210,7210,7210,67
20231218,131400,6325524090,7210,7210,7210,7210,13
20231218,131300,6325430360,7220,7220,7220,7220,44
20231218,131200,6325112680,7210,7230,7230,7210,602
20231218,131100,6320766240,7230,7230,7230,7230,104
20231218,131000,6320014320,7230,7220,7230,7220,313
20231218,130900,6317753460,7230,7230,7230,7230,704
20231218,130800,6312663540,7240,7230,7240,7230,237
20231218,130700,6310950020,7230,7230,7230,7230,0
20231218,130600,6310950020,7230,7230,7230,7230,1042
20231218,130500,6303416360,7220,7220,7230,7220,587
20231218,130400,6299178120,7220,7220,7220,7220,100
20231218,130300,6298456120,7230,7230,7230,7220,1633
20231218,130200,6286649600,7240,7240,7240,7240,90
20231218,130100,6285998000,7240,7240,7240,7240,113
20231218,130000,6285179880,7240,7240,7250,7240,463
20231218,125900,6281825520,7240,7240,7240,7240,36
20231218,125800,6281564880,7240,7250,7250,7240,1036
20231218,125700,6274064140,7240,7240,7250,7240,3264
20231218,125600,6250401820,7240,7240,7250,7240,229
20231218,125500,6248743850,7240,7240,7240,7240,3702
20231218,125400,6221941370,7240,7220,7240,7210,2229
20231218,125300,6205830060,7220,7220,7220,7220,6
20231218,125200,6205786740,7220,7220,7220,7220,14
20231218,125100,6205685660,7200,7220,7220,7200,11547
20231218,125000,6122482900,7220,7220,7220,7220,616
20231218,124900,6118035380,7220,7230,7230,7220,353
20231218,124800,6115483200,7220,7230,7230,7220,447
20231218,124700,6112253700,7230,7230,7230,7230,1217
20231218,124600,6103454790,7220,7220,7220,7220,4045
20231218,124500,6074249890,7220,7220,7220,7220,2173
20231218,124400,6058560830,7230,7210,7230,7210,245
20231218,124300,6056794090,7200,7220,7220,7200,8463
20231218,124200,5995765490,7220,7210,7220,7210,1012
20231218,124100,5988458890,7210,7210,7210,7210,878
20231218,124000,5982128510,7210,7210,7210,7210,488
20231218,123900,5978610030,7210,7220,7220,7210,106
20231218,123800,5977844960,7220,7220,7220,7220,53
20231218,123700,5977462300,7220,7220,7220,7220,3000
20231218,123600,5955802300,7220,7220,7220,7220,209
20231218,123500,5954293320,7220,7220,7220,7220,50
20231218,123400,5953932320,7220,7230,7230,7220,240
20231218,123300,5952199370,7230,7220,7230,7210,3070
20231218,123200,5930059330,7220,7220,7220,7220,1225
20231218,123100,5921214830,7220,7220,7220,7220,0
20231218,123000,5921214830,7220,7220,7220,7220,1158
20231218,122900,5912854070,7220,7230,7230,7220,264
20231218,122800,5910947780,7230,7230,7240,7230,83
20231218,122700,5910347640,7230,7220,7230,7220,2873
20231218,122600,5889579110,7230,7230,7230,7230,1
20231218,122500,5889571880,7220,7210,7220,7210,487
20231218,122400,5886058300,7210,7220,7220,7210,1668
20231218,122300,5874016340,7220,7220,7220,7220,169
20231218,122200,5872796160,7220,7220,7230,7220,263
20231218,122100,5870897200,7220,7220,7230,7220,396
20231218,122000,5868038070,7220,7220,7220,7210,552
20231218,121900,5864054950,7220,7230,7230,7220,4027
20231218,121800,5834979840,7230,7230,7230,7220,439
20231218,121700,5831809250,7220,7230,7230,7220,4521
20231218,121600,5799135180,7230,7230,7230,7230,113
20231218,121500,5798318190,7230,7230,7230,7230,277
20231218,121400,5796315480,7230,7230,7230,7230,218
20231218,121300,5794739340,7230,7230,7230,7230,4280
20231218,121200,5763794940,7240,7230,7240,7230,505
20231218,121100,5760138760,7240,7240,7240,7230,75
20231218,121000,5759595770,7230,7240,7240,7230,751
20231218,120900,5754160940,7240,7230,7240,7230,648
20231218,120800,5749469470,7230,7230,7230,7230,561
20231218,120700,5745413440,7240,7240,7240,7240,0
20231218,120600,5745413440,7240,7240,7240,7240,27
20231218,120500,5745217960,7240,7240,7240,7240,1661
20231218,120400,5733192320,7240,7240,7240,7240,101
20231218,120300,5732461080,7240,7250,7250,7240,610
20231218,120200,5728043380,7250,7250,7250,7250,11
20231218,120100,5727963630,7250,7240,7250,7240,237
20231218,120000,5726247710,7250,7250,7250,7250,62
20231218,115900,5725798210,7240,7240,7240,7240,110
20231218,115800,5725001810,7240,7240,7240,7240,228
20231218,115700,5723351090,7240,7250,7250,7240,819
20231218,115600,5717414850,7250,7250,7250,7240,882
20231218,115500,5711022250,7250,7240,7250,7240,1639
20231218,115400,5699149950,7240,7240,7250,7240,423
20231218,115300,5696085830,7240,7240,7250,7240,581
20231218,115200,5691878340,7240,7240,7240,7240,644
20231218,115100,5687215780,7240,7260,7260,7240,341
20231218,115000,5684745670,7250,7260,7260,7250,670
20231218,114900,5679883470,7260,7260,7260,7260,260
20231218,114800,5677995870,7260,7240,7260,7240,5634
20231218,114700,5637108800,7240,7240,7240,7240,528
20231218,114600,5633286080,7230,7230,7230,7230,1757
20231218,114500,5620582970,7240,7240,7240,7240,3567
20231218,114400,5594757890,7240,7240,7240,7240,313
20231218,114300,5592491770,7250,7240,7250,7240,231
20231218,114200,5590819230,7250,7240,7250,7240,371
20231218,114100,5588132790,7240,7240,7240,7240,188
20231218,114000,5586771670,7240,7250,7260,7240,2453
20231218,113900,5568987510,7250,7250,7250,7250,767
20231218,113800,5563426760,7250,7260,7260,7250,335
20231218,113700,5560997910,7250,7250,7250,7250,276
20231218,113600,5558996910,7250,7250,7260,7250,43
20231218,113500,5558685150,7250,7250,7250,7250,3
20231218,113400,5558663400,7250,7250,7250,7250,363
20231218,113300,5556031650,7250,7250,7260,7250,360
20231218,113200,5553421640,7250,7260,7260,7250,243
20231218,113100,5551659780,7260,7260,7260,7260,15
20231218,113000,5551550880,7260,7250,7260,7250,333
20231218,112900,5549136620,7260,7270,7270,7260,1783
20231218,112800,5536191990,7260,7260,7260,7260,45
20231218,112700,5535865290,7270,7270,7270,7260,877
20231218,112600,5529491740,7270,7280,7280,7270,13039
20231218,112500,5434666810,7280,7290,7290,7260,3898
20231218,112400,5406283960,7280,7260,7280,7250,1827
20231218,112300,5392987950,7250,7260,7280,7250,1194
20231218,112200,5384307740,7260,7250,7260,7250,2779
20231218,112100,5364154710,7240,7250,7250,7240,3046
20231218,112000,5342095650,7250,7250,7250,7250,851
20231218,111900,5335925900,7240,7240,7240,7240,1153
20231218,111800,5327578180,7240,7240,7240,7240,825
20231218,111700,5321605180,7250,7250,7260,7240,361
20231218,111600,5318989790,7250,7250,7250,7250,371
20231218,111500,5316300040,7250,7260,7260,7250,306
20231218,111400,5314081280,7250,7250,7250,7250,662
20231218,111300,5309281780,7250,7260,7260,7250,354
20231218,111200,5306714110,7260,7270,7270,7260,317
20231218,111100,5304411020,7270,7260,7270,7260,16
20231218,111000,5304294720,7270,7260,7270,7260,904
20231218,110900,5297725150,7250,7250,7270,7250,810
20231218,110800,5291841420,7260,7270,7270,7260,1008
20231218,110700,5284516240,7260,7270,7270,7260,811
20231218,110600,5278621270,7270,7250,7270,7230,3209
20231218,110500,5255343050,7240,7250,7260,7240,1311
20231218,110400,5245832110,7240,7260,7270,7240,1728
20231218,110300,5233288170,7260,7270,7270,7230,3421
20231218,110200,5208499240,7270,7260,7270,7250,1519
20231218,110100,5197472290,7260,7250,7260,7230,1972
20231218,110000,5183181260,7240,7220,7250,7220,637
20231218,105900,5178573080,7230,7230,7240,7210,5910
20231218,105800,5135894490,7240,7250,7250,7240,902
20231218,105700,5129363390,7250,7240,7250,7240,951
20231218,105600,5122477650,7250,7250,7250,7240,913
20231218,105500,5115862350,7250,7270,7270,7250,1479
20231218,105400,5105138400,7260,7260,7280,7250,1917
20231218,105300,5091202860,7250,7280,7280,7250,2799
20231218,105200,5070881200,7270,7280,7280,7260,728
20231218,105100,5065587260,7280,7290,7290,7280,1584
20231218,105000,5054049850,7290,7290,7300,7270,371
20231218,104900,5051347200,7290,7270,7290,7260,2360
20231218,104800,5034168020,7280,7260,7280,7260,1012
20231218,104700,5026809470,7280,7270,7280,7250,3259
20231218,104600,5003114430,7260,7260,7280,7260,2845
20231218,104500,4982445650,7270,7230,7270,7230,974
20231218,104400,4975389190,7230,7230,7240,7220,1991
20231218,104300,4961010050,7240,7220,7240,7220,585
20231218,104200,4956784670,7210,7220,7220,7210,966
20231218,104100,4949812020,7220,7230,7230,7220,1578
20231218,104000,4938417460,7230,7220,7230,7220,645
20231218,103900,4933756540,7230,7230,7230,7230,1830
20231218,103800,4920525640,7230,7250,7250,7230,840
20231218,103700,4914443320,7250,7250,7250,7250,764
20231218,103600,4908904320,7250,7260,7300,7240,1142
20231218,103500,4900596760,7300,7230,7300,7230,4561
20231218,103400,4867388590,7220,7210,7230,7210,1157
20231218,103300,4859026900,7190,7200,7220,7190,6935
20231218,103200,4809081840,7220,7220,7230,7200,7608
20231218,103100,4754199500,7220,7230,7240,7220,1292
20231218,103000,4744866090,7240,7230,7240,7230,1064
20231218,102900,4737173040,7230,7240,7240,7230,9274
20231218,102800,4670081210,7240,7240,7270,7230,1219
20231218,102700,4661242500,7240,7270,7290,7230,1750
20231218,102600,4648554510,7270,7240,7290,7230,2114
20231218,102500,4633227620,7230,7270,7270,7220,17342
20231218,102400,4507585080,7270,7280,7300,7270,8889
20231218,102300,4442869980,7290,7320,7330,7280,23162
20231218,102200,4273673910,7320,7360,7360,7320,10570
20231218,102100,4196080290,7350,7350,7380,7350,10389
20231218,102000,4119553750,7380,7350,7400,7340,36161
20231218,101900,3853017290,7360,7330,7390,7320,52548
20231218,101800,3466671990,7320,7280,7330,7270,29870
20231218,101700,3248706000,7270,7280,7280,7270,5275
20231218,101600,3210342370,7270,7280,7280,7260,10744
20231218,101500,3132200890,7270,7260,7280,7250,3711
20231218,101400,3105204490,7270,7220,7280,7220,20098
20231218,101300,2959547200,7230,7230,7230,7220,3293
20231218,101200,2935743120,7220,7230,7230,7220,3802
20231218,101100,2908267450,7230,7240,7240,7220,4133
20231218,101000,2878384700,7240,7240,7240,7230,5020
20231218,100900,2842063670,7240,7240,7240,7230,2470
20231218,100800,2824182670,7230,7230,7240,7230,1187
20231218,100700,2815594770,7240,7220,7240,7220,2554
20231218,100600,2797125430,7230,7230,7230,7220,3801
20231218,100500,2769654870,7220,7230,7230,7220,957
20231218,100400,2762737020,7230,7230,7230,7220,2553
20231218,100300,2744297450,7230,7220,7230,7220,2558
20231218,100200,2725805290,7230,7220,7230,7220,522
20231218,100100,2722033420,7230,7220,7230,7200,3333
20231218,100000,2697979770,7200,7170,7230,7160,2803
20231218,095900,2677843790,7170,7180,7180,7160,3781
20231218,095800,2650744030,7170,7170,7180,7170,1115
20231218,095700,2642747600,7170,7200,7200,7170,2159
20231218,095600,2627250910,7190,7220,7240,7180,13354
20231218,095500,2530901790,7230,7240,7240,7220,5881
20231218,095400,2488351200,7230,7240,7250,7230,5769
20231218,095300,2446587500,7240,7230,7250,7230,3952
20231218,095200,2417987000,7240,7230,7250,7230,4202
20231218,095100,2387572490,7250,7250,7250,7230,11202
20231218,095000,2306421860,7250,7240,7250,7230,6834
20231218,094900,2256944450,7240,7220,7240,7210,8166
20231218,094800,2197950470,7210,7190,7220,7190,639
20231218,094700,2193340820,7220,7210,7220,7190,9158
20231218,094600,2127334960,7200,7210,7210,7200,2695
20231218,094500,2107920760,7210,7190,7210,7180,3549
20231218,094400,2082378430,7180,7210,7210,7180,3502
20231218,094300,2057173720,7200,7210,7220,7200,3849
20231218,094200,2029408150,7220,7170,7220,7170,5547
20231218,094100,1989476800,7190,7180,7190,7150,2359
20231218,094000,1972558000,7150,7160,7180,7150,3547
20231218,093900,1947164700,7150,7150,7160,7150,2708
20231218,093800,1927801200,7150,7150,7150,7150,2310
20231218,093700,1911284700,7150,7160,7160,7150,4244
20231218,093600,1880938170,7170,7160,7170,7160,284
20231218,093500,1878902730,7150,7150,7150,7150,152
20231218,093400,1877815930,7150,7160,7170,7150,613
20231218,093300,1873427210,7170,7140,7170,7140,1716
20231218,093200,1861173050,7130,7130,7140,7130,1459
20231218,093100,1850768910,7130,7150,7160,7130,4715
20231218,093000,1817116590,7150,7160,7170,7150,3164
20231218,092900,1794470620,7160,7170,7180,7160,3216
20231218,092800,1771420430,7170,7200,7200,7170,5648
20231218,092700,1730859160,7200,7210,7210,7200,1810
20231218,092600,1717822780,7200,7200,7230,7200,3032
20231218,092500,1695969420,7200,7190,7230,7190,739
20231218,092400,1690640260,7200,7200,7200,7180,2781
20231218,092300,1670661550,7180,7240,7250,7170,14744
20231218,092200,1564558960,7250,7240,7260,7210,18060
20231218,092100,1433886480,7240,7210,7350,7190,74820
20231218,092000,891883420,7200,7170,7210,7160,14006
20231218,091900,791208750,7160,7150,7180,7140,18241
20231218,091800,660648190,7150,7130,7150,7120,5651
20231218,091700,620317050,7130,7130,7130,7120,4356
20231218,091600,589262510,7120,7090,7130,7080,7213
20231218,091500,537963900,7110,7120,7120,7080,10189
20231218,091400,465628190,7110,7080,7120,7080,6267
20231218,091300,421062870,7110,7100,7110,7070,8796
20231218,091200,358698790,7090,7100,7110,7070,2805
20231218,091100,338795280,7100,7080,7110,7060,11115
20231218,091000,259944000,7100,7060,7100,7040,11501
20231218,090900,178586800,7040,7070,7070,7030,5362
20231218,090800,140763860,7070,7020,7070,7010,3209
20231218,090700,118131500,7020,7020,7020,7000,5711
20231218,090600,78152680,7010,7040,7040,7010,690
20231218,090500,73297150,7040,7040,7040,7000,5581
20231218,090400,34207480,7000,7030,7040,7000,1312
20231218,090300,24972010,7040,7000,7040,7000,344
20231218,090200,22563810,7000,6980,7000,6970,1541
20231218,090100,11789530,7000,6970,7000,6970,249
20231218,090000,10052160,6960,6960,7000,6960,1434