stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,203700,16413975210,6350,6350,6350,6350,9534
20231206,203600,16413975210,6350,6350,6350,6350,0
20231206,203500,16413975210,6350,6350,6350,6350,0
20231206,203400,16413975210,6350,6350,6350,6350,0
20231206,203300,16413975210,6350,6350,6350,6350,0
20231206,203200,16413975210,6350,6350,6350,6350,0
20231206,203100,16413975210,6350,6350,6350,6350,0
20231206,203000,16413975210,6350,6350,6350,6350,0
20231206,202900,16413975210,6350,6350,6350,6350,0
20231206,202800,16413975210,6350,6350,6350,6350,0
20231206,202700,16413975210,6350,6350,6350,6350,0
20231206,202600,16413975210,6350,6350,6350,6350,0
20231206,202500,16413975210,6350,6350,6350,6350,0
20231206,202400,16413975210,6350,6350,6350,6350,0
20231206,202300,16413975210,6350,6350,6350,6350,0
20231206,202200,16413975210,6350,6350,6350,6350,0
20231206,202100,16413975210,6350,6350,6350,6350,0
20231206,202000,16413975210,6350,6350,6350,6350,0
20231206,201900,16413975210,6350,6350,6350,6350,0
20231206,201800,16413975210,6350,6350,6350,6350,0
20231206,201700,16413975210,6350,6350,6350,6350,0
20231206,201600,16413975210,6350,6350,6350,6350,0
20231206,201500,16413975210,6350,6350,6350,6350,0
20231206,201400,16413975210,6350,6350,6350,6350,0
20231206,201300,16413975210,6350,6350,6350,6350,0
20231206,201200,16413975210,6350,6350,6350,6350,0
20231206,201100,16413975210,6350,6350,6350,6350,0
20231206,201000,16413975210,6350,6350,6350,6350,0
20231206,200900,16413975210,6350,6350,6350,6350,0
20231206,200800,16413975210,6350,6350,6350,6350,0
20231206,200700,16413975210,6350,6350,6350,6350,9534
20231206,200600,16413975210,6350,6350,6350,6350,0
20231206,200500,16413975210,6350,6350,6350,6350,0
20231206,200400,16413975210,6350,6350,6350,6350,0
20231206,200300,16413975210,6350,6350,6350,6350,0
20231206,200200,16413975210,6350,6350,6350,6350,0
20231206,200100,16413975210,6350,6350,6350,6350,0
20231206,200000,16413975210,6350,6350,6350,6350,0
20231206,195900,16413975210,6350,6350,6350,6350,0
20231206,195800,16413975210,6350,6350,6350,6350,0
20231206,195700,16413975210,6350,6350,6350,6350,0
20231206,195600,16413975210,6350,6350,6350,6350,0
20231206,195500,16413975210,6350,6350,6350,6350,0
20231206,195400,16413975210,6350,6350,6350,6350,0
20231206,195300,16413975210,6350,6350,6350,6350,0
20231206,195200,16413975210,6350,6350,6350,6350,0
20231206,195100,16413975210,6350,6350,6350,6350,0
20231206,195000,16413975210,6350,6350,6350,6350,0
20231206,194900,16413975210,6350,6350,6350,6350,0
20231206,194800,16413975210,6350,6350,6350,6350,0
20231206,194700,16413975210,6350,6350,6350,6350,0
20231206,194600,16413975210,6350,6350,6350,6350,0
20231206,194500,16413975210,6350,6350,6350,6350,0
20231206,194400,16413975210,6350,6350,6350,6350,0
20231206,194300,16413975210,6350,6350,6350,6350,0
20231206,194200,16413975210,6350,6350,6350,6350,0
20231206,194100,16413975210,6350,6350,6350,6350,0
20231206,194000,16413975210,6350,6350,6350,6350,0
20231206,193900,16413975210,6350,6350,6350,6350,0
20231206,193800,16413975210,6350,6350,6350,6350,0
20231206,193700,16413975210,6350,6350,6350,6350,9534
20231206,193600,16413975210,6350,6350,6350,6350,0
20231206,193500,16413975210,6350,6350,6350,6350,0
20231206,193400,16413975210,6350,6350,6350,6350,0
20231206,193300,16413975210,6350,6350,6350,6350,0
20231206,193200,16413975210,6350,6350,6350,6350,0
20231206,193100,16413975210,6350,6350,6350,6350,0
20231206,193000,16413975210,6350,6350,6350,6350,0
20231206,192900,16413975210,6350,6350,6350,6350,0
20231206,192800,16413975210,6350,6350,6350,6350,0
20231206,192700,16413975210,6350,6350,6350,6350,0
20231206,192600,16413975210,6350,6350,6350,6350,0
20231206,192500,16413975210,6350,6350,6350,6350,0
20231206,192400,16413975210,6350,6350,6350,6350,0
20231206,192300,16413975210,6350,6350,6350,6350,0
20231206,192200,16413975210,6350,6350,6350,6350,0
20231206,192100,16413975210,6350,6350,6350,6350,0
20231206,192000,16413975210,6350,6350,6350,6350,0
20231206,191900,16413975210,6350,6350,6350,6350,0
20231206,191800,16413975210,6350,6350,6350,6350,0
20231206,191700,16413975210,6350,6350,6350,6350,0
20231206,191600,16413975210,6350,6350,6350,6350,0
20231206,191500,16413975210,6350,6350,6350,6350,0
20231206,191400,16413975210,6350,6350,6350,6350,0
20231206,191300,16413975210,6350,6350,6350,6350,0
20231206,191200,16413975210,6350,6350,6350,6350,0
20231206,191100,16413975210,6350,6350,6350,6350,0
20231206,191000,16413975210,6350,6350,6350,6350,0
20231206,190900,16413975210,6350,6350,6350,6350,0
20231206,190800,16413975210,6350,6350,6350,6350,0
20231206,190700,16413975210,6350,6350,6350,6350,9534
20231206,190600,16413975210,6350,6350,6350,6350,0
20231206,190500,16413975210,6350,6350,6350,6350,0
20231206,190400,16413975210,6350,6350,6350,6350,0
20231206,190300,16413975210,6350,6350,6350,6350,0
20231206,190200,16413975210,6350,6350,6350,6350,0
20231206,190100,16413975210,6350,6350,6350,6350,0
20231206,190000,16413975210,6350,6350,6350,6350,0
20231206,185900,16413975210,6350,6350,6350,6350,0
20231206,185800,16413975210,6350,6350,6350,6350,0
20231206,185700,16413975210,6350,6350,6350,6350,0
20231206,185600,16413975210,6350,6350,6350,6350,0
20231206,185500,16413975210,6350,6350,6350,6350,0
20231206,185400,16413975210,6350,6350,6350,6350,0
20231206,185300,16413975210,6350,6350,6350,6350,0
20231206,185200,16413975210,6350,6350,6350,6350,0
20231206,185100,16413975210,6350,6350,6350,6350,0
20231206,185000,16413975210,6350,6350,6350,6350,0
20231206,184900,16413975210,6350,6350,6350,6350,0
20231206,184800,16413975210,6350,6350,6350,6350,0
20231206,184700,16413975210,6350,6350,6350,6350,0
20231206,184600,16413975210,6350,6350,6350,6350,0
20231206,184500,16413975210,6350,6350,6350,6350,0
20231206,184400,16413975210,6350,6350,6350,6350,0
20231206,184300,16413975210,6350,6350,6350,6350,0
20231206,184200,16413975210,6350,6350,6350,6350,0
20231206,184100,16413975210,6350,6350,6350,6350,0
20231206,184000,16413975210,6350,6350,6350,6350,0
20231206,183900,16413975210,6350,6350,6350,6350,0
20231206,183800,16413975210,6350,6350,6350,6350,0
20231206,183700,16413975210,6350,6350,6350,6350,9534
20231206,183600,16413975210,6350,6350,6350,6350,0
20231206,183500,16413975210,6350,6350,6350,6350,0
20231206,183400,16413975210,6350,6350,6350,6350,0
20231206,183300,16413975210,6350,6350,6350,6350,0
20231206,183200,16413975210,6350,6350,6350,6350,0
20231206,183100,16413975210,6350,6350,6350,6350,0
20231206,183000,16413975210,6350,6350,6350,6350,0
20231206,182900,16413975210,6350,6350,6350,6350,0
20231206,182800,16413975210,6350,6350,6350,6350,0
20231206,182700,16413975210,6350,6350,6350,6350,0
20231206,182600,16413975210,6350,6350,6350,6350,0
20231206,182500,16413975210,6350,6350,6350,6350,0
20231206,182400,16413975210,6350,6350,6350,6350,0
20231206,182300,16413975210,6350,6350,6350,6350,0
20231206,182200,16413975210,6350,6350,6350,6350,0
20231206,182100,16413975210,6350,6350,6350,6350,0
20231206,182000,16413975210,6350,6350,6350,6350,0
20231206,181900,16413975210,6350,6350,6350,6350,0
20231206,181800,16413975210,6350,6350,6350,6350,0
20231206,181700,16413975210,6350,6350,6350,6350,0
20231206,181600,16413975210,6350,6350,6350,6350,0
20231206,181500,16413975210,6350,6350,6350,6350,0
20231206,181400,16413975210,6350,6350,6350,6350,0
20231206,181300,16413975210,6350,6350,6350,6350,0
20231206,181200,16413975210,6350,6350,6350,6350,0
20231206,181100,16413975210,6350,6350,6350,6350,0
20231206,181000,16413975210,6350,6350,6350,6350,0
20231206,180900,16413975210,6350,6350,6350,6350,0
20231206,180800,16413975210,6350,6350,6350,6350,0
20231206,180700,16413975210,6350,6350,6350,6350,9534
20231206,180600,16413975210,6350,6350,6350,6350,0
20231206,180500,16413975210,6350,6350,6350,6350,0
20231206,180400,16413975210,6350,6350,6350,6350,0
20231206,180300,16413975210,6350,6350,6350,6350,0
20231206,180200,16413975210,6350,6350,6350,6350,0
20231206,180100,16413975210,6350,6350,6350,6350,0
20231206,180000,16413975210,6350,6350,6350,6350,0
20231206,175900,16413975210,6350,6350,6350,6350,0
20231206,175800,16413975210,6350,6350,6350,6350,0
20231206,175700,16413975210,6350,6350,6350,6350,0
20231206,175600,16413975210,6350,6350,6350,6350,0
20231206,175500,16413975210,6350,6350,6350,6350,0
20231206,175400,16413975210,6350,6350,6350,6350,0
20231206,175300,16413975210,6350,6350,6350,6350,0
20231206,175200,16413975210,6350,6350,6350,6350,0
20231206,175100,16413975210,6350,6350,6350,6350,0
20231206,175000,16413975210,6350,6350,6350,6350,0
20231206,174900,16413975210,6350,6350,6350,6350,0
20231206,174800,16413975210,6350,6350,6350,6350,0
20231206,174700,16413975210,6350,6350,6350,6350,0
20231206,174600,16413975210,6350,6350,6350,6350,0
20231206,174500,16413975210,6350,6350,6350,6350,0
20231206,174400,16413975210,6350,6350,6350,6350,0
20231206,174300,16413975210,6350,6350,6350,6350,0
20231206,174200,16413975210,6350,6350,6350,6350,0
20231206,174100,16413975210,6350,6350,6350,6350,0
20231206,174000,16413975210,6350,6350,6350,6350,0
20231206,173900,16413975210,6350,6350,6350,6350,0
20231206,173800,16413975210,6350,6350,6350,6350,0
20231206,173700,16413975210,6350,6350,6350,6350,9534
20231206,173600,16413975210,6350,6350,6350,6350,0
20231206,173500,16413975210,6350,6350,6350,6350,0
20231206,173400,16413975210,6350,6350,6350,6350,0
20231206,173300,16413975210,6350,6350,6350,6350,0
20231206,173200,16413975210,6350,6350,6350,6350,0
20231206,173100,16413975210,6350,6350,6350,6350,0
20231206,173000,16413975210,6350,6350,6350,6350,0
20231206,172900,16413975210,6350,6350,6350,6350,0
20231206,172800,16413975210,6350,6350,6350,6350,0
20231206,172700,16413975210,6350,6350,6350,6350,0
20231206,172600,16413975210,6350,6350,6350,6350,0
20231206,172500,16413975210,6350,6350,6350,6350,0
20231206,172400,16413975210,6350,6350,6350,6350,0
20231206,172300,16413975210,6350,6350,6350,6350,0
20231206,172200,16413975210,6350,6350,6350,6350,0
20231206,172100,16413975210,6350,6350,6350,6350,0
20231206,172000,16413975210,6350,6350,6350,6350,0
20231206,171900,16413975210,6350,6350,6350,6350,0
20231206,171800,16413975210,6350,6350,6350,6350,0
20231206,171700,16413975210,6350,6350,6350,6350,0
20231206,171600,16413975210,6350,6350,6350,6350,0
20231206,171500,16413975210,6350,6350,6350,6350,0
20231206,171400,16413975210,6350,6350,6350,6350,0
20231206,171300,16413975210,6350,6350,6350,6350,0
20231206,171200,16413975210,6350,6350,6350,6350,0
20231206,171100,16413975210,6350,6350,6350,6350,0
20231206,171000,16413975210,6350,6350,6350,6350,0
20231206,170900,16413975210,6350,6350,6350,6350,0
20231206,170800,16413975210,6350,6350,6350,6350,0
20231206,170700,16413975210,6350,6350,6350,6350,9534
20231206,170600,16413975210,6350,6350,6350,6350,0
20231206,170500,16413975210,6350,6350,6350,6350,0
20231206,170400,16413975210,6350,6350,6350,6350,0
20231206,170300,16413975210,6350,6350,6350,6350,0
20231206,170200,16413975210,6350,6350,6350,6350,0
20231206,170100,16413975210,6350,6350,6350,6350,0
20231206,170000,16413975210,6350,6350,6350,6350,0
20231206,165900,16413975210,6350,6350,6350,6350,0
20231206,165800,16413975210,6350,6350,6350,6350,0
20231206,165700,16413975210,6350,6350,6350,6350,0
20231206,165600,16413975210,6350,6350,6350,6350,0
20231206,165500,16413975210,6350,6350,6350,6350,0
20231206,165400,16413975210,6350,6350,6350,6350,0
20231206,165300,16413975210,6350,6350,6350,6350,0
20231206,165200,16413975210,6350,6350,6350,6350,0
20231206,165100,16413975210,6350,6350,6350,6350,0
20231206,165000,16413975210,6350,6350,6350,6350,0
20231206,164900,16413975210,6350,6350,6350,6350,0
20231206,164800,16413975210,6350,6350,6350,6350,0
20231206,164700,16413975210,6350,6350,6350,6350,0
20231206,164600,16413975210,6350,6350,6350,6350,0
20231206,164500,16413975210,6350,6350,6350,6350,0
20231206,164400,16413975210,6350,6350,6350,6350,0
20231206,164300,16413975210,6350,6350,6350,6350,0
20231206,164200,16413975210,6350,6350,6350,6350,0
20231206,164100,16413975210,6350,6350,6350,6350,0
20231206,164000,16413975210,6350,6350,6350,6350,0
20231206,163900,16413975210,6350,6350,6350,6350,0
20231206,163800,16413975210,6350,6350,6350,6350,0
20231206,163700,16413975210,6350,6350,6350,6350,9534
20231206,163600,16413975210,6350,6350,6350,6350,0
20231206,163500,16413975210,6350,6350,6350,6350,0
20231206,163400,16413975210,6350,6350,6350,6350,0
20231206,163300,16413975210,6350,6350,6350,6350,0
20231206,163200,16413975210,6350,6350,6350,6350,0
20231206,163100,16413975210,6350,6350,6350,6350,0
20231206,163000,16413975210,6350,6350,6350,6350,0
20231206,162900,16413975210,6350,6350,6350,6350,0
20231206,162800,16413975210,6350,6350,6350,6350,0
20231206,162700,16413975210,6350,6350,6350,6350,0
20231206,162600,16413975210,6350,6350,6350,6350,0
20231206,162500,16413975210,6350,6350,6350,6350,0
20231206,162400,16413975210,6350,6350,6350,6350,0
20231206,162300,16413975210,6350,6350,6350,6350,0
20231206,162200,16413975210,6350,6350,6350,6350,0
20231206,162100,16413975210,6350,6350,6350,6350,0
20231206,162000,16413975210,6350,6350,6350,6350,0
20231206,161900,16413975210,6350,6350,6350,6350,0
20231206,161800,16413975210,6350,6350,6350,6350,0
20231206,161700,16413975210,6350,6350,6350,6350,0
20231206,161600,16413975210,6350,6350,6350,6350,0
20231206,161500,16413975210,6350,6350,6350,6350,0
20231206,161400,16413975210,6350,6350,6350,6350,0
20231206,161300,16413975210,6350,6350,6350,6350,0
20231206,161200,16413975210,6350,6350,6350,6350,0
20231206,161100,16413975210,6350,6350,6350,6350,0
20231206,161000,16413975210,6350,6350,6350,6350,0
20231206,160900,16413975210,6350,6350,6350,6350,0
20231206,160800,16413975210,6350,6350,6350,6350,0
20231206,160700,16413975210,6350,6350,6350,6350,9534
20231206,160600,16413975210,6350,6350,6350,6350,0
20231206,160500,16413975210,6350,6350,6350,6350,0
20231206,160400,16413975210,6350,6350,6350,6350,0
20231206,160300,16413975210,6350,6350,6350,6350,0
20231206,160200,16413975210,6350,6350,6350,6350,0
20231206,160100,16413975210,6350,6350,6350,6350,0
20231206,160000,16413975210,6350,6350,6350,6350,0
20231206,155900,16413975210,6350,6350,6350,6350,0
20231206,155800,16413975210,6350,6350,6350,6350,0
20231206,155700,16413975210,6350,6350,6350,6350,0
20231206,155600,16413975210,6350,6350,6350,6350,0
20231206,155500,16413975210,6350,6350,6350,6350,0
20231206,155400,16413975210,6350,6350,6350,6350,0
20231206,155300,16413975210,6350,6350,6350,6350,0
20231206,155200,16413975210,6350,6350,6350,6350,0
20231206,155100,16413975210,6350,6350,6350,6350,0
20231206,155000,16413975210,6350,6350,6350,6350,0
20231206,154900,16413975210,6350,6350,6350,6350,0
20231206,154800,16413975210,6350,6350,6350,6350,0
20231206,154700,16413975210,6350,6350,6350,6350,0
20231206,154600,16413975210,6350,6350,6350,6350,0
20231206,154500,16413975210,6350,6350,6350,6350,0
20231206,154400,16413975210,6350,6350,6350,6350,0
20231206,154300,16413975210,6350,6350,6350,6350,0
20231206,154200,16413975210,6350,6350,6350,6350,0
20231206,154100,16413975210,6350,6350,6350,6350,0
20231206,154000,16413975210,6350,6350,6350,6350,0
20231206,153900,16413975210,6350,6350,6350,6350,0
20231206,153800,16413975210,6350,6350,6350,6350,0
20231206,153700,16413975210,6350,6350,6350,6350,9534
20231206,153600,16413975210,6350,6350,6350,6350,0
20231206,153500,16413975210,6350,6350,6350,6350,0
20231206,153400,16413975210,6350,6350,6350,6350,0
20231206,153300,16413975210,6350,6350,6350,6350,0
20231206,153200,16413975210,6350,6350,6350,6350,0
20231206,153100,16413975210,6350,6350,6350,6350,0
20231206,153000,16413975210,6350,6350,6350,6350,9534
20231206,152900,16353434310,6330,6330,6330,6330,0
20231206,152800,16353434310,6330,6330,6330,6330,0
20231206,152700,16353434310,6330,6330,6330,6330,0
20231206,152600,16353434310,6330,6330,6330,6330,0
20231206,152500,16353434310,6330,6330,6330,6330,0
20231206,152400,16353434310,6330,6330,6330,6330,0
20231206,152300,16353434310,6330,6330,6330,6330,0
20231206,152200,16353434310,6330,6330,6330,6330,0
20231206,152100,16353434310,6330,6330,6330,6330,0
20231206,152000,16353434310,6330,6330,6330,6330,0
20231206,151900,16353434310,6330,6330,6340,6320,356
20231206,151800,16351180670,6330,6330,6330,6310,1188
20231206,151700,16343672090,6330,6350,6350,6330,659
20231206,151600,16339499510,6350,6350,6350,6350,1
20231206,151500,16339493160,6350,6350,6350,6340,706
20231206,151400,16335010630,6350,6360,6360,6340,441
20231206,151300,16332209340,6350,6350,6350,6330,3109
20231206,151200,16312493810,6330,6330,6350,6320,1499
20231206,151100,16302994180,6330,6340,6340,6330,736
20231206,151000,16298335210,6330,6340,6340,6330,149
20231206,150900,16297391460,6330,6350,6350,6330,173
20231206,150800,16296295620,6350,6350,6350,6350,53
20231206,150700,16295959070,6340,6350,6360,6340,1208
20231206,150600,16288295380,6350,6340,6350,6340,208
20231206,150500,16286974940,6340,6340,6340,6330,249
20231206,150400,16285397030,6340,6330,6350,6330,222
20231206,150300,16283990930,6330,6340,6350,6330,581
20231206,150200,16280307950,6330,6350,6350,6330,557
20231206,150100,16276780050,6350,6320,6350,6320,1191
20231206,150000,16269221490,6320,6310,6320,6310,50
20231206,145900,16268905750,6320,6340,6340,6320,102
20231206,145800,16268259090,6340,6310,6340,6300,2330
20231206,145700,16253513400,6300,6330,6330,6300,82
20231206,145600,16252994460,6330,6300,6330,6300,1308
20231206,145500,16244725160,6290,6280,6290,6270,3949
20231206,145400,16219940320,6280,6260,6280,6260,517
20231206,145300,16216695390,6280,6270,6280,6270,1678
20231206,145200,16206165480,6240,6270,6270,6240,805
20231206,145100,16201128950,6260,6280,6280,6250,2522
20231206,145000,16185344680,6280,6260,6280,6260,299
20231206,144900,16183471210,6270,6280,6280,6260,1515
20231206,144800,16173959140,6290,6280,6290,6280,2201
20231206,144700,16160134850,6280,6280,6280,6280,1
20231206,144600,16160128570,6280,6290,6290,6280,64
20231206,144500,16159726100,6300,6290,6300,6290,110
20231206,144400,16159034100,6290,6300,6300,6290,85
20231206,144300,16158499420,6310,6310,6310,6300,882
20231206,144200,16152934110,6310,6290,6310,6290,252
20231206,144100,16151347050,6300,6290,6300,6290,134
20231206,144000,16150503190,6290,6260,6290,6260,157
20231206,143900,16149519720,6260,6260,6260,6260,20
20231206,143800,16149394520,6250,6270,6270,6250,2807
20231206,143700,16131838720,6280,6300,6300,6280,1713
20231206,143600,16121080150,6300,6290,6300,6290,51
20231206,143500,16120759210,6300,6300,6300,6300,110
20231206,143400,16120066210,6310,6310,6320,6310,154
20231206,143300,16119094000,6310,6290,6310,6280,1129
20231206,143200,16111989460,6290,6300,6300,6290,74
20231206,143100,16111523560,6300,6300,6300,6300,27
20231206,143000,16111353460,6300,6300,6300,6300,225
20231206,142900,16109935960,6300,6300,6300,6300,1
20231206,142800,16109929660,6300,6290,6300,6290,1413
20231206,142700,16101032300,6290,6300,6300,6290,233
20231206,142600,16099566500,6300,6300,6300,6300,2
20231206,142500,16099553900,6300,6300,6300,6300,77
20231206,142400,16099068800,6290,6290,6290,6290,94
20231206,142300,16098477540,6290,6290,6290,6290,73
20231206,142200,16098018370,6310,6310,6310,6310,23
20231206,142100,16097873240,6300,6280,6310,6280,87
20231206,142000,16097325910,6280,6290,6310,6280,709
20231206,141900,16092869040,6300,6300,6300,6300,1319
20231206,141800,16084559340,6300,6300,6300,6300,100
20231206,141700,16083929340,6300,6300,6300,6300,150
20231206,141600,16082984340,6290,6300,6300,6290,562
20231206,141500,16079444710,6300,6280,6300,6280,741
20231206,141400,16074784120,6260,6260,6260,6260,1
20231206,141300,16074777860,6250,6270,6270,6250,552
20231206,141200,16071326150,6280,6280,6280,6280,24
20231206,141100,16071175430,6270,6270,6280,6260,177
20231206,141000,16070066620,6280,6260,6280,6260,371
20231206,140900,16067741890,6280,6270,6280,6270,394
20231206,140800,16065270320,6260,6270,6280,6260,254
20231206,140700,16063678630,6280,6270,6280,6270,11
20231206,140600,16063609650,6280,6280,6280,6280,123
20231206,140500,16062837210,6280,6280,6280,6280,23
20231206,140400,16062692770,6270,6270,6270,6270,30
20231206,140300,16062504670,6280,6280,6280,6280,5
20231206,140200,16062473270,6290,6280,6290,6270,637
20231206,140100,16058473550,6280,6260,6280,6260,210
20231206,140000,16057154770,6280,6280,6280,6280,24
20231206,135900,16057004050,6260,6270,6280,6260,59
20231206,135800,16056634590,6280,6280,6280,6280,0
20231206,135700,16056634590,6280,6280,6280,6280,1
20231206,135600,16056628310,6280,6270,6280,6260,13
20231206,135500,16056546800,6270,6270,6270,6260,117
20231206,135400,16055814250,6270,6260,6270,6260,107
20231206,135300,16055143660,6260,6260,6260,6260,128
20231206,135200,16054342380,6260,6270,6270,6260,29
20231206,135100,16054160590,6260,6260,6260,6260,0
20231206,135000,16054160590,6260,6260,6270,6260,101
20231206,134900,16053528320,6290,6290,6290,6290,0
20231206,134800,16053528320,6290,6260,6290,6260,3
20231206,134700,16053509510,6260,6290,6290,6260,705
20231206,134600,16049092210,6300,6300,6300,6300,0
20231206,134500,16049092210,6300,6300,6300,6300,0
20231206,134400,16049092210,6300,6300,6300,6300,35
20231206,134300,16048871710,6300,6300,6300,6300,6
20231206,134200,16048833910,6300,6260,6300,6260,10
20231206,134100,16048771030,6290,6260,6290,6260,210
20231206,134000,16047450430,6250,6300,6300,6250,34
20231206,133900,16047237880,6300,6260,6300,6250,256
20231206,133800,16045633750,6260,6260,6260,6260,30
20231206,133700,16045445950,6280,6280,6280,6280,204
20231206,133600,16044164830,6290,6280,6290,6280,207
20231206,133500,16042863350,6280,6280,6280,6280,297
20231206,133400,16040998190,6280,6270,6280,6250,1951
20231206,133300,16028787650,6270,6270,6270,6270,35
20231206,133200,16028568200,6270,6270,6270,6260,57
20231206,133100,16028211210,6270,6270,6280,6270,1670
20231206,133000,16017736470,6280,6270,6280,6270,49
20231206,132900,16017429190,6270,6270,6270,6270,2
20231206,132800,16017416650,6280,6280,6280,6270,83
20231206,132700,16016895550,6280,6290,6290,6280,67
20231206,132600,16016474750,6290,6290,6290,6290,34
20231206,132500,16016260890,6290,6290,6300,6290,365
20231206,132400,16013964940,6290,6290,6290,6290,11
20231206,132300,16013895750,6300,6290,6300,6290,59
20231206,132200,16013524470,6270,6270,6270,6270,21
20231206,132100,16013392800,6260,6260,6260,6260,64
20231206,132000,16012992160,6270,6250,6270,6250,719
20231206,131900,16008491230,6250,6260,6260,6250,1231
20231206,131800,16000795930,6250,6290,6290,6250,1513
20231206,131700,15991323190,6280,6280,6280,6280,0
20231206,131600,15991323190,6280,6280,6280,6280,215
20231206,131500,15989972990,6290,6290,6290,6280,181
20231206,131400,15988835850,6290,6270,6290,6270,47
20231206,131300,15988540990,6270,6300,6300,6270,475
20231206,131200,15985549120,6300,6270,6300,6270,594
20231206,131100,15981821620,6320,6260,6320,6260,1033
20231206,131000,15975329480,6280,6260,6280,6260,540
20231206,130900,15971946790,6260,6260,6280,6250,278
20231206,130800,15970207350,6260,6250,6270,6240,1452
20231206,130700,15961136270,6250,6240,6270,6240,875
20231206,130600,15955663310,6240,6260,6270,6220,8303
20231206,130500,15903838640,6270,6310,6310,6270,4127
20231206,130400,15877878300,6300,6320,6320,6300,688
20231206,130300,15873537120,6320,6330,6330,6310,3405
20231206,130200,15852017160,6330,6350,6350,6330,2646
20231206,130100,15835232450,6360,6370,6370,6360,323
20231206,130000,15833177630,6370,6380,6380,6360,1508
20231206,125900,15823568890,6370,6380,6380,6370,534
20231206,125800,15820162030,6380,6380,6400,6380,65
20231206,125700,15819747140,6370,6410,6410,6370,1702
20231206,125600,15808861020,6400,6370,6420,6370,7323
20231206,125500,15762017880,6370,6360,6370,6360,458
20231206,125400,15759104990,6360,6360,6360,6350,44
20231206,125300,15758825250,6360,6360,6360,6350,357
20231206,125200,15756555640,6370,6360,6370,6360,74
20231206,125100,15756084970,6360,6350,6370,6350,151
20231206,125000,15755125600,6350,6350,6350,6350,7
20231206,124900,15755081150,6340,6360,6370,6340,1521
20231206,124800,15745421730,6360,6350,6360,6350,215
20231206,124700,15744056330,6360,6340,6360,6340,1433
20231206,124600,15734952390,6330,6340,6340,6330,408
20231206,124500,15732369740,6330,6330,6330,6330,204
20231206,124400,15731078420,6330,6330,6330,6330,342
20231206,124300,15728913560,6330,6350,6350,6330,595
20231206,124200,15725141830,6350,6340,6350,6340,344
20231206,124100,15722958350,6340,6340,6340,6340,185
20231206,124000,15721785450,6340,6340,6340,6330,114
20231206,123900,15721063690,6340,6330,6340,6330,341
20231206,123800,15718902550,6340,6340,6340,6340,12
20231206,123700,15718826470,6330,6330,6330,6330,31
20231206,123600,15718630240,6330,6330,6330,6330,20
20231206,123500,15718503640,6340,6320,6340,6320,410
20231206,123400,15715912040,6320,6340,6340,6320,822
20231206,123300,15710705790,6330,6330,6330,6330,300
20231206,123200,15708806790,6320,6330,6330,6320,158
20231206,123100,15707807660,6330,6340,6340,6320,1773
20231206,123000,15696590470,6340,6360,6370,6330,610
20231206,122900,15692723070,6330,6360,6360,6330,1578
20231206,122800,15682704360,6350,6350,6370,6350,316
20231206,122700,15680697720,6360,6360,6370,6350,50
20231206,122600,15680379970,6360,6360,6360,6360,323
20231206,122500,15678325690,6370,6370,6370,6370,15
20231206,122400,15678230140,6370,6370,6380,6370,211
20231206,122300,15676884420,6380,6370,6380,6360,53
20231206,122200,15676547310,6380,6380,6380,6380,33
20231206,122100,15676336770,6380,6370,6380,6360,274
20231206,122000,15674590610,6380,6350,6380,6350,258
20231206,121900,15672952260,6350,6360,6360,6350,516
20231206,121800,15669675560,6380,6390,6390,6380,297
20231206,121700,15667779070,6360,6350,6390,6350,26
20231206,121600,15667613560,6370,6370,6370,6340,1004
20231206,121500,15661243810,6350,6380,6380,6350,182
20231206,121400,15660082890,6350,6360,6360,6350,16
20231206,121300,15659981280,6360,6370,6370,6360,28
20231206,121200,15659803060,6390,6340,6390,6340,272
20231206,121100,15658074010,6340,6360,6370,6340,2015
20231206,121000,15645282460,6370,6370,6370,6370,58
20231206,120900,15644913000,6390,6360,6390,6350,1361
20231206,120800,15636264730,6390,6400,6400,6370,1789
20231206,120700,15624834590,6390,6390,6390,6390,1
20231206,120600,15624828200,6380,6400,6400,6380,582
20231206,120500,15621107520,6390,6390,6400,6390,28
20231206,120400,15620928390,6390,6380,6400,6380,579
20231206,120300,15617225320,6390,6380,6390,6380,5
20231206,120200,15617193390,6380,6380,6380,6380,0
20231206,120100,15617193390,6380,6380,6380,6380,523
20231206,120000,15613856650,6370,6370,6380,6370,660
20231206,115900,15609647320,6360,6360,6360,6360,188
20231206,115800,15608451640,6360,6360,6360,6360,271
20231206,115700,15606728080,6360,6360,6360,6350,317
20231206,115600,15604715030,6350,6350,6350,6340,385
20231206,115500,15602270350,6350,6350,6350,6320,167
20231206,115400,15601211500,6350,6320,6350,6320,31
20231206,115300,15601015550,6360,6360,6360,6360,0
20231206,115200,15601015550,6360,6340,6360,6320,776
20231206,115100,15596103400,6340,6340,6340,6340,210
20231206,115000,15594772000,6340,6340,6340,6340,418
20231206,114900,15592121880,6340,6340,6340,6330,197
20231206,114800,15590874120,6340,6340,6340,6340,124
20231206,114700,15590087960,6340,6340,6340,6340,395
20231206,114600,15587583660,6330,6320,6360,6320,416
20231206,114500,15584952590,6310,6350,6350,6310,4016
20231206,114400,15559545290,6360,6360,6360,6350,540
20231206,114300,15556112830,6370,6360,6370,6360,223
20231206,114200,15554692550,6360,6360,6360,6360,347
20231206,114100,15552485630,6360,6380,6380,6360,529
20231206,114000,15549119470,6380,6380,6380,6380,607
20231206,113900,15545246810,6380,6380,6380,6360,588
20231206,113800,15541495490,6390,6390,6390,6360,1063
20231206,113700,15534707610,6390,6390,6390,6390,865
20231206,113600,15529180260,6390,6370,6390,6370,2152
20231206,113500,15515447500,6380,6380,6380,6380,954
20231206,113400,15509360980,6370,6370,6370,6370,747
20231206,113300,15504602590,6370,6360,6370,6350,799
20231206,113200,15499520510,6360,6370,6370,6360,1018
20231206,113100,15493038600,6370,6370,6370,6370,341
20231206,113000,15490866430,6350,6350,6370,6350,175
20231206,112900,15489754540,6350,6370,6370,6340,1556
20231206,112800,15479850630,6370,6370,6370,6370,56
20231206,112700,15479493910,6370,6340,6370,6340,438
20231206,112600,15476710800,6340,6340,6340,6340,100
20231206,112500,15476076800,6330,6370,6370,6330,60
20231206,112400,15475694960,6370,6370,6370,6330,1011
20231206,112300,15469285560,6360,6380,6380,6360,250
20231206,112200,15467693560,6350,6360,6360,6350,779
20231206,112100,15462742110,6380,6370,6380,6360,236
20231206,112000,15461237240,6370,6380,6380,6360,1395
20231206,111900,15452356480,6380,6380,6380,6380,900
20231206,111800,15446614480,6380,6360,6380,6350,1757
20231206,111700,15435414450,6360,6360,6370,6360,332
20231206,111600,15433302660,6360,6350,6360,6350,2114
20231206,111500,15419859170,6350,6340,6350,6340,600
20231206,111400,15416053910,6340,6310,6340,6310,350
20231206,111300,15413839790,6300,6310,6310,6300,604
20231206,111200,15410029470,6310,6310,6310,6310,18
20231206,111100,15409915890,6310,6310,6310,6310,254
20231206,111000,15408313150,6310,6340,6340,6310,255
20231206,110900,15406704040,6340,6330,6340,6300,215
20231206,110800,15405343740,6330,6320,6330,6300,921
20231206,110700,15399535060,6330,6330,6330,6310,131
20231206,110600,15398707310,6330,6320,6340,6300,6986
20231206,110500,15354602780,6320,6340,6340,6320,1009
20231206,110400,15348225850,6310,6320,6320,6310,1133
20231206,110300,15341070530,6320,6330,6330,6320,1473
20231206,110200,15331753280,6330,6330,6350,6330,1049
20231206,110100,15325110890,6350,6330,6350,6320,3111
20231206,110000,15305421210,6370,6350,6370,6330,1366
20231206,105900,15296737110,6360,6340,6370,6340,825
20231206,105800,15291491500,6330,6340,6340,6330,1062
20231206,105700,15284764020,6340,6350,6350,6340,108
20231206,105600,15284078670,6350,6350,6350,6340,786
20231206,105500,15279089750,6360,6360,6360,6360,346
20231206,105400,15276889190,6350,6360,6360,6350,263
20231206,105300,15275218450,6360,6330,6360,6320,483
20231206,105200,15272157120,6330,6320,6360,6320,290
20231206,105100,15270322990,6320,6320,6370,6320,2297
20231206,105000,15255802270,6320,6340,6380,6320,2688
20231206,104900,15238763720,6340,6300,6340,6300,8949
20231206,104800,15182259280,6320,6320,6330,6300,2420
20231206,104700,15166999450,6310,6350,6350,6300,5651
20231206,104600,15131290440,6360,6380,6380,6340,2279
20231206,104500,15116811210,6380,6390,6390,6360,1081
20231206,104400,15109919140,6360,6380,6390,6350,1041
20231206,104300,15103293740,6390,6350,6400,6320,7931
20231206,104200,15053047220,6350,6370,6380,6350,5121
20231206,104100,15020457760,6370,6380,6390,6370,1624
20231206,104000,15010108000,6380,6400,6400,6360,2591
20231206,103900,14993593370,6400,6400,6420,6370,5998
20231206,103800,14955279020,6400,6450,6450,6400,2438
20231206,103700,14939652600,6450,6400,6460,6390,1925
20231206,103600,14927325460,6390,6400,6400,6380,3628
20231206,103500,14904131690,6400,6410,6420,6400,1560
20231206,103400,14894138840,6430,6460,6470,6410,2015
20231206,103300,14881192310,6470,6410,6490,6390,6759
20231206,103200,14837845240,6410,6490,6490,6400,10682
20231206,103100,14769069730,6500,6520,6520,6500,1817
20231206,103000,14757253870,6520,6500,6520,6500,6652
20231206,102900,14713992990,6500,6520,6520,6500,25864
20231206,102800,14545866530,6510,6510,6520,6510,994
20231206,102700,14539392740,6510,6530,6530,6510,203
20231206,102600,14538069210,6530,6520,6530,6520,302
20231206,102500,14536098920,6520,6540,6540,6520,609
20231206,102400,14532120900,6510,6560,6560,6500,4678
20231206,102300,14501606830,6570,6550,6570,6550,757
20231206,102200,14496635640,6550,6550,6550,6540,803
20231206,102100,14491378380,6540,6520,6580,6520,1352
20231206,102000,14482511350,6530,6500,6530,6500,8303
20231206,101900,14428529760,6500,6510,6530,6500,12928
20231206,101800,14344470240,6510,6530,6530,6510,4506
20231206,101700,14315127630,6530,6520,6530,6510,963
20231206,101600,14308849480,6530,6540,6550,6530,1995
20231206,101500,14295806690,6550,6560,6570,6540,1542
20231206,101400,14285700740,6560,6570,6580,6550,1528
20231206,101300,14275673700,6570,6570,6580,6560,1307
20231206,101200,14267079900,6570,6580,6580,6550,1994
20231206,101100,14253995080,6580,6580,6590,6570,1608
20231206,101000,14243421130,6580,6520,6580,6510,2762
20231206,100900,14225317310,6540,6500,6540,6500,3548
20231206,100800,14202149490,6510,6510,6530,6500,5274
20231206,100700,14167842220,6510,6510,6530,6510,606
20231206,100600,14163897040,6510,6510,6530,6500,6887
20231206,100500,14119086470,6510,6540,6540,6510,7436
20231206,100400,14070588270,6570,6570,6570,6530,2788
20231206,100300,14052361720,6570,6540,6580,6540,2144
20231206,100200,14038333290,6540,6580,6580,6540,4381
20231206,100100,14009607180,6580,6610,6620,6570,5649
20231206,100000,13972368470,6620,6590,6680,6590,26711
20231206,095900,13794885090,6600,6540,6600,6530,3969
20231206,095800,13768825410,6540,6500,6540,6500,6060
20231206,095700,13729355520,6510,6560,6560,6500,8575
20231206,095600,13673491240,6550,6560,6570,6540,4498
20231206,095500,13644005850,6560,6580,6580,6550,5012
20231206,095400,13611111910,6570,6570,6580,6540,5688
20231206,095300,13573791120,6560,6520,6580,6510,7002
20231206,095200,13527890680,6520,6500,6540,6500,9236
20231206,095100,13467708410,6510,6510,6520,6500,10471
20231206,095000,13399612010,6510,6520,6540,6500,10295
20231206,094900,13332568430,6530,6510,6540,6440,25449
20231206,094800,13167483370,6500,6630,6650,6500,190714
20231206,094700,11911333420,6640,6690,6700,6620,22779
20231206,094600,11759879880,6680,6650,6700,6620,20069
20231206,094500,11626008390,6620,6660,6710,6620,26199
20231206,094400,11451762700,6710,6800,6830,6640,61274
20231206,094300,11040676870,6800,6860,6880,6750,44619
20231206,094200,10736126770,6860,6840,6880,6830,14180
20231206,094100,10638839460,6840,6860,6880,6840,23236
20231206,094000,10479425960,6860,6810,6870,6790,20701
20231206,093900,10337939380,6840,6820,6850,6790,23688
20231206,093800,10176276310,6810,6850,6850,6790,17451
20231206,093700,10057356870,6850,6800,6860,6800,11572
20231206,093600,9978356730,6800,6820,6890,6760,23108
20231206,093500,9820723220,6800,6900,6900,6760,25497
20231206,093400,9646909310,6900,6950,6950,6850,48785
20231206,093300,9309388070,6950,6740,6950,6710,56574
20231206,093200,8920772180,6740,6780,6820,6680,27395
20231206,093100,8735671190,6760,6820,6830,6630,70097
20231206,093000,8262952600,6820,6940,6990,6780,70251
20231206,092900,7777252050,6940,6810,6970,6810,65841
20231206,092800,7322688080,6830,6880,6930,6750,109934
20231206,092700,6567065190,6880,6720,6900,6710,119200
20231206,092600,5754678080,6710,6610,6710,6610,36930
20231206,092500,5508585720,6610,6590,6640,6590,43383
20231206,092400,5222027650,6590,6530,6660,6510,161645
20231206,092300,4156240680,6530,6540,6540,6490,47297
20231206,092200,3847636770,6510,6510,6510,6510,0
20231206,092100,3847636770,6510,6510,6510,6510,0
20231206,092000,3847636770,6510,6500,6530,6490,29730
20231206,091900,3653884260,6500,6520,6530,6460,34895
20231206,091800,3426919210,6520,6500,6530,6490,32551
20231206,091700,3214844820,6500,6460,6500,6450,32309
20231206,091600,3005046570,6480,6420,6500,6400,37417
20231206,091500,2763984790,6400,6510,6520,6400,44773
20231206,091400,2474120960,6510,6510,6520,6490,42945
20231206,091300,2194501560,6510,6490,6510,6460,51524
20231206,091200,1860236440,6470,6460,6490,6440,32169
20231206,091100,1652422390,6450,6470,6480,6440,25631
20231206,091000,1486657780,6470,6380,6480,6370,42022
20231206,090900,1216031340,6410,6410,6420,6370,36754
20231206,090800,980651760,6420,6370,6420,6370,38947
20231206,090700,731287650,6370,6300,6430,6300,34314
20231206,090600,512502910,6330,6330,6360,6300,20754
20231206,090500,380925690,6330,6340,6350,6180,26889
20231206,090400,212435550,6340,5990,6430,5990,31038
20231206,090300,17355570,6000,5980,6000,5970,1128
20231206,090200,10610710,5980,6000,6000,5920,350
20231206,090100,8523040,6000,5940,6000,5940,408
20231206,090000,6088630,5940,5940,5960,5940,1025