stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203700,5638570600,9180,9180,9180,9180,7064
20231221,203600,5638570600,9180,9180,9180,9180,0
20231221,203500,5638570600,9180,9180,9180,9180,0
20231221,203400,5638570600,9180,9180,9180,9180,0
20231221,203300,5638570600,9180,9180,9180,9180,0
20231221,203200,5638570600,9180,9180,9180,9180,0
20231221,203100,5638570600,9180,9180,9180,9180,0
20231221,203000,5638570600,9180,9180,9180,9180,0
20231221,202900,5638570600,9180,9180,9180,9180,0
20231221,202800,5638570600,9180,9180,9180,9180,0
20231221,202700,5638570600,9180,9180,9180,9180,0
20231221,202600,5638570600,9180,9180,9180,9180,0
20231221,202500,5638570600,9180,9180,9180,9180,0
20231221,202400,5638570600,9180,9180,9180,9180,0
20231221,202300,5638570600,9180,9180,9180,9180,0
20231221,202200,5638570600,9180,9180,9180,9180,0
20231221,202100,5638570600,9180,9180,9180,9180,0
20231221,202000,5638570600,9180,9180,9180,9180,0
20231221,201900,5638570600,9180,9180,9180,9180,0
20231221,201800,5638570600,9180,9180,9180,9180,0
20231221,201700,5638570600,9180,9180,9180,9180,0
20231221,201600,5638570600,9180,9180,9180,9180,0
20231221,201500,5638570600,9180,9180,9180,9180,0
20231221,201400,5638570600,9180,9180,9180,9180,0
20231221,201300,5638570600,9180,9180,9180,9180,0
20231221,201200,5638570600,9180,9180,9180,9180,0
20231221,201100,5638570600,9180,9180,9180,9180,0
20231221,201000,5638570600,9180,9180,9180,9180,0
20231221,200900,5638570600,9180,9180,9180,9180,0
20231221,200800,5638570600,9180,9180,9180,9180,0
20231221,200700,5638570600,9180,9180,9180,9180,7064
20231221,200600,5638570600,9180,9180,9180,9180,0
20231221,200500,5638570600,9180,9180,9180,9180,0
20231221,200400,5638570600,9180,9180,9180,9180,0
20231221,200300,5638570600,9180,9180,9180,9180,0
20231221,200200,5638570600,9180,9180,9180,9180,0
20231221,200100,5638570600,9180,9180,9180,9180,0
20231221,200000,5638570600,9180,9180,9180,9180,0
20231221,195900,5638570600,9180,9180,9180,9180,0
20231221,195800,5638570600,9180,9180,9180,9180,0
20231221,195700,5638570600,9180,9180,9180,9180,0
20231221,195600,5638570600,9180,9180,9180,9180,0
20231221,195500,5638570600,9180,9180,9180,9180,0
20231221,195400,5638570600,9180,9180,9180,9180,0
20231221,195300,5638570600,9180,9180,9180,9180,0
20231221,195200,5638570600,9180,9180,9180,9180,0
20231221,195100,5638570600,9180,9180,9180,9180,0
20231221,195000,5638570600,9180,9180,9180,9180,0
20231221,194900,5638570600,9180,9180,9180,9180,0
20231221,194800,5638570600,9180,9180,9180,9180,0
20231221,194700,5638570600,9180,9180,9180,9180,0
20231221,194600,5638570600,9180,9180,9180,9180,0
20231221,194500,5638570600,9180,9180,9180,9180,0
20231221,194400,5638570600,9180,9180,9180,9180,0
20231221,194300,5638570600,9180,9180,9180,9180,0
20231221,194200,5638570600,9180,9180,9180,9180,0
20231221,194100,5638570600,9180,9180,9180,9180,0
20231221,194000,5638570600,9180,9180,9180,9180,0
20231221,193900,5638570600,9180,9180,9180,9180,0
20231221,193800,5638570600,9180,9180,9180,9180,0
20231221,193700,5638570600,9180,9180,9180,9180,7064
20231221,193600,5638570600,9180,9180,9180,9180,0
20231221,193500,5638570600,9180,9180,9180,9180,0
20231221,193400,5638570600,9180,9180,9180,9180,0
20231221,193300,5638570600,9180,9180,9180,9180,0
20231221,193200,5638570600,9180,9180,9180,9180,0
20231221,193100,5638570600,9180,9180,9180,9180,0
20231221,193000,5638570600,9180,9180,9180,9180,0
20231221,192900,5638570600,9180,9180,9180,9180,0
20231221,192800,5638570600,9180,9180,9180,9180,0
20231221,192700,5638570600,9180,9180,9180,9180,0
20231221,192600,5638570600,9180,9180,9180,9180,0
20231221,192500,5638570600,9180,9180,9180,9180,0
20231221,192400,5638570600,9180,9180,9180,9180,0
20231221,192300,5638570600,9180,9180,9180,9180,0
20231221,192200,5638570600,9180,9180,9180,9180,0
20231221,192100,5638570600,9180,9180,9180,9180,0
20231221,192000,5638570600,9180,9180,9180,9180,0
20231221,191900,5638570600,9180,9180,9180,9180,0
20231221,191800,5638570600,9180,9180,9180,9180,0
20231221,191700,5638570600,9180,9180,9180,9180,0
20231221,191600,5638570600,9180,9180,9180,9180,0
20231221,191500,5638570600,9180,9180,9180,9180,0
20231221,191400,5638570600,9180,9180,9180,9180,0
20231221,191300,5638570600,9180,9180,9180,9180,0
20231221,191200,5638570600,9180,9180,9180,9180,0
20231221,191100,5638570600,9180,9180,9180,9180,0
20231221,191000,5638570600,9180,9180,9180,9180,0
20231221,190900,5638570600,9180,9180,9180,9180,0
20231221,190800,5638570600,9180,9180,9180,9180,0
20231221,190700,5638570600,9180,9180,9180,9180,7064
20231221,190600,5638570600,9180,9180,9180,9180,0
20231221,190500,5638570600,9180,9180,9180,9180,0
20231221,190400,5638570600,9180,9180,9180,9180,0
20231221,190300,5638570600,9180,9180,9180,9180,0
20231221,190200,5638570600,9180,9180,9180,9180,0
20231221,190100,5638570600,9180,9180,9180,9180,0
20231221,190000,5638570600,9180,9180,9180,9180,0
20231221,185900,5638570600,9180,9180,9180,9180,0
20231221,185800,5638570600,9180,9180,9180,9180,0
20231221,185700,5638570600,9180,9180,9180,9180,0
20231221,185600,5638570600,9180,9180,9180,9180,0
20231221,185500,5638570600,9180,9180,9180,9180,0
20231221,185400,5638570600,9180,9180,9180,9180,0
20231221,185300,5638570600,9180,9180,9180,9180,0
20231221,185200,5638570600,9180,9180,9180,9180,0
20231221,185100,5638570600,9180,9180,9180,9180,0
20231221,185000,5638570600,9180,9180,9180,9180,0
20231221,184900,5638570600,9180,9180,9180,9180,0
20231221,184800,5638570600,9180,9180,9180,9180,0
20231221,184700,5638570600,9180,9180,9180,9180,0
20231221,184600,5638570600,9180,9180,9180,9180,0
20231221,184500,5638570600,9180,9180,9180,9180,0
20231221,184400,5638570600,9180,9180,9180,9180,0
20231221,184300,5638570600,9180,9180,9180,9180,0
20231221,184200,5638570600,9180,9180,9180,9180,0
20231221,184100,5638570600,9180,9180,9180,9180,0
20231221,184000,5638570600,9180,9180,9180,9180,0
20231221,183900,5638570600,9180,9180,9180,9180,0
20231221,183800,5638570600,9180,9180,9180,9180,0
20231221,183700,5638570600,9180,9180,9180,9180,7064
20231221,183600,5638570600,9180,9180,9180,9180,0
20231221,183500,5638570600,9180,9180,9180,9180,0
20231221,183400,5638570600,9180,9180,9180,9180,0
20231221,183300,5638570600,9180,9180,9180,9180,0
20231221,183200,5638570600,9180,9180,9180,9180,0
20231221,183100,5638570600,9180,9180,9180,9180,0
20231221,183000,5638570600,9180,9180,9180,9180,0
20231221,182900,5638570600,9180,9180,9180,9180,0
20231221,182800,5638570600,9180,9180,9180,9180,0
20231221,182700,5638570600,9180,9180,9180,9180,0
20231221,182600,5638570600,9180,9180,9180,9180,0
20231221,182500,5638570600,9180,9180,9180,9180,0
20231221,182400,5638570600,9180,9180,9180,9180,0
20231221,182300,5638570600,9180,9180,9180,9180,0
20231221,182200,5638570600,9180,9180,9180,9180,0
20231221,182100,5638570600,9180,9180,9180,9180,0
20231221,182000,5638570600,9180,9180,9180,9180,0
20231221,181900,5638570600,9180,9180,9180,9180,0
20231221,181800,5638570600,9180,9180,9180,9180,0
20231221,181700,5638570600,9180,9180,9180,9180,0
20231221,181600,5638570600,9180,9180,9180,9180,0
20231221,181500,5638570600,9180,9180,9180,9180,0
20231221,181400,5638570600,9180,9180,9180,9180,0
20231221,181300,5638570600,9180,9180,9180,9180,0
20231221,181200,5638570600,9180,9180,9180,9180,0
20231221,181100,5638570600,9180,9180,9180,9180,0
20231221,181000,5638570600,9180,9180,9180,9180,0
20231221,180900,5638570600,9180,9180,9180,9180,0
20231221,180800,5638570600,9180,9180,9180,9180,0
20231221,180700,5638570600,9180,9180,9180,9180,7064
20231221,180600,5638570600,9180,9180,9180,9180,0
20231221,180500,5638570600,9180,9180,9180,9180,0
20231221,180400,5638570600,9180,9180,9180,9180,0
20231221,180300,5638570600,9180,9180,9180,9180,0
20231221,180200,5638570600,9180,9180,9180,9180,0
20231221,180100,5638570600,9180,9180,9180,9180,0
20231221,180000,5638570600,9180,9180,9180,9180,0
20231221,175900,5638570600,9180,9180,9180,9180,0
20231221,175800,5638570600,9180,9180,9180,9180,0
20231221,175700,5638570600,9180,9180,9180,9180,0
20231221,175600,5638570600,9180,9180,9180,9180,0
20231221,175500,5638570600,9180,9180,9180,9180,0
20231221,175400,5638570600,9180,9180,9180,9180,0
20231221,175300,5638570600,9180,9180,9180,9180,0
20231221,175200,5638570600,9180,9180,9180,9180,0
20231221,175100,5638570600,9180,9180,9180,9180,0
20231221,175000,5638570600,9180,9180,9180,9180,0
20231221,174900,5638570600,9180,9180,9180,9180,0
20231221,174800,5638570600,9180,9180,9180,9180,0
20231221,174700,5638570600,9180,9180,9180,9180,0
20231221,174600,5638570600,9180,9180,9180,9180,0
20231221,174500,5638570600,9180,9180,9180,9180,0
20231221,174400,5638570600,9180,9180,9180,9180,0
20231221,174300,5638570600,9180,9180,9180,9180,0
20231221,174200,5638570600,9180,9180,9180,9180,0
20231221,174100,5638570600,9180,9180,9180,9180,0
20231221,174000,5638570600,9180,9180,9180,9180,0
20231221,173900,5638570600,9180,9180,9180,9180,0
20231221,173800,5638570600,9180,9180,9180,9180,0
20231221,173700,5638570600,9180,9180,9180,9180,7064
20231221,173600,5638570600,9180,9180,9180,9180,0
20231221,173500,5638570600,9180,9180,9180,9180,0
20231221,173400,5638570600,9180,9180,9180,9180,0
20231221,173300,5638570600,9180,9180,9180,9180,0
20231221,173200,5638570600,9180,9180,9180,9180,0
20231221,173100,5638570600,9180,9180,9180,9180,0
20231221,173000,5638570600,9180,9180,9180,9180,0
20231221,172900,5638570600,9180,9180,9180,9180,0
20231221,172800,5638570600,9180,9180,9180,9180,0
20231221,172700,5638570600,9180,9180,9180,9180,0
20231221,172600,5638570600,9180,9180,9180,9180,0
20231221,172500,5638570600,9180,9180,9180,9180,0
20231221,172400,5638570600,9180,9180,9180,9180,0
20231221,172300,5638570600,9180,9180,9180,9180,0
20231221,172200,5638570600,9180,9180,9180,9180,0
20231221,172100,5638570600,9180,9180,9180,9180,0
20231221,172000,5638570600,9180,9180,9180,9180,0
20231221,171900,5638570600,9180,9180,9180,9180,0
20231221,171800,5638570600,9180,9180,9180,9180,0
20231221,171700,5638570600,9180,9180,9180,9180,0
20231221,171600,5638570600,9180,9180,9180,9180,0
20231221,171500,5638570600,9180,9180,9180,9180,0
20231221,171400,5638570600,9180,9180,9180,9180,0
20231221,171300,5638570600,9180,9180,9180,9180,0
20231221,171200,5638570600,9180,9180,9180,9180,0
20231221,171100,5638570600,9180,9180,9180,9180,0
20231221,171000,5638570600,9180,9180,9180,9180,0
20231221,170900,5638570600,9180,9180,9180,9180,0
20231221,170800,5638570600,9180,9180,9180,9180,0
20231221,170700,5638570600,9180,9180,9180,9180,7064
20231221,170600,5638570600,9180,9180,9180,9180,0
20231221,170500,5638570600,9180,9180,9180,9180,0
20231221,170400,5638570600,9180,9180,9180,9180,0
20231221,170300,5638570600,9180,9180,9180,9180,0
20231221,170200,5638570600,9180,9180,9180,9180,0
20231221,170100,5638570600,9180,9180,9180,9180,0
20231221,170000,5638570600,9180,9180,9180,9180,0
20231221,165900,5638570600,9180,9180,9180,9180,0
20231221,165800,5638570600,9180,9180,9180,9180,0
20231221,165700,5638570600,9180,9180,9180,9180,0
20231221,165600,5638570600,9180,9180,9180,9180,0
20231221,165500,5638570600,9180,9180,9180,9180,0
20231221,165400,5638570600,9180,9180,9180,9180,0
20231221,165300,5638570600,9180,9180,9180,9180,0
20231221,165200,5638570600,9180,9180,9180,9180,0
20231221,165100,5638570600,9180,9180,9180,9180,0
20231221,165000,5638570600,9180,9180,9180,9180,0
20231221,164900,5638570600,9180,9180,9180,9180,0
20231221,164800,5638570600,9180,9180,9180,9180,0
20231221,164700,5638570600,9180,9180,9180,9180,0
20231221,164600,5638570600,9180,9180,9180,9180,0
20231221,164500,5638570600,9180,9180,9180,9180,0
20231221,164400,5638570600,9180,9180,9180,9180,0
20231221,164300,5638570600,9180,9180,9180,9180,0
20231221,164200,5638570600,9180,9180,9180,9180,0
20231221,164100,5638570600,9180,9180,9180,9180,0
20231221,164000,5638570600,9180,9180,9180,9180,0
20231221,163900,5638570600,9180,9180,9180,9180,0
20231221,163800,5638570600,9180,9180,9180,9180,0
20231221,163700,5638570600,9180,9180,9180,9180,7064
20231221,163600,5638570600,9180,9180,9180,9180,0
20231221,163500,5638570600,9180,9180,9180,9180,0
20231221,163400,5638570600,9180,9180,9180,9180,0
20231221,163300,5638570600,9180,9180,9180,9180,0
20231221,163200,5638570600,9180,9180,9180,9180,0
20231221,163100,5638570600,9180,9180,9180,9180,0
20231221,163000,5638570600,9180,9180,9180,9180,0
20231221,162900,5638570600,9180,9180,9180,9180,0
20231221,162800,5638570600,9180,9180,9180,9180,0
20231221,162700,5638570600,9180,9180,9180,9180,0
20231221,162600,5638570600,9180,9180,9180,9180,0
20231221,162500,5638570600,9180,9180,9180,9180,0
20231221,162400,5638570600,9180,9180,9180,9180,0
20231221,162300,5638570600,9180,9180,9180,9180,0
20231221,162200,5638570600,9180,9180,9180,9180,0
20231221,162100,5638570600,9180,9180,9180,9180,0
20231221,162000,5638570600,9180,9180,9180,9180,0
20231221,161900,5638570600,9180,9180,9180,9180,0
20231221,161800,5638570600,9180,9180,9180,9180,0
20231221,161700,5638570600,9180,9180,9180,9180,0
20231221,161600,5638570600,9180,9180,9180,9180,0
20231221,161500,5638570600,9180,9180,9180,9180,0
20231221,161400,5638570600,9180,9180,9180,9180,0
20231221,161300,5638570600,9180,9180,9180,9180,0
20231221,161200,5638570600,9180,9180,9180,9180,0
20231221,161100,5638570600,9180,9180,9180,9180,0
20231221,161000,5638570600,9180,9180,9180,9180,0
20231221,160900,5638570600,9180,9180,9180,9180,0
20231221,160800,5638570600,9180,9180,9180,9180,0
20231221,160700,5638570600,9180,9180,9180,9180,7064
20231221,160600,5638570600,9180,9180,9180,9180,0
20231221,160500,5638570600,9180,9180,9180,9180,0
20231221,160400,5638570600,9180,9180,9180,9180,0
20231221,160300,5638570600,9180,9180,9180,9180,0
20231221,160200,5638570600,9180,9180,9180,9180,0
20231221,160100,5638570600,9180,9180,9180,9180,0
20231221,160000,5638570600,9180,9180,9180,9180,0
20231221,155900,5638570600,9180,9180,9180,9180,0
20231221,155800,5638570600,9180,9180,9180,9180,0
20231221,155700,5638570600,9180,9180,9180,9180,0
20231221,155600,5638570600,9180,9180,9180,9180,0
20231221,155500,5638570600,9180,9180,9180,9180,0
20231221,155400,5638570600,9180,9180,9180,9180,0
20231221,155300,5638570600,9180,9180,9180,9180,0
20231221,155200,5638570600,9180,9180,9180,9180,0
20231221,155100,5638570600,9180,9180,9180,9180,0
20231221,155000,5638570600,9180,9180,9180,9180,0
20231221,154900,5638570600,9180,9180,9180,9180,0
20231221,154800,5638570600,9180,9180,9180,9180,0
20231221,154700,5638570600,9180,9180,9180,9180,0
20231221,154600,5638570600,9180,9180,9180,9180,0
20231221,154500,5638570600,9180,9180,9180,9180,0
20231221,154400,5638570600,9180,9180,9180,9180,0
20231221,154300,5638570600,9180,9180,9180,9180,0
20231221,154200,5638570600,9180,9180,9180,9180,0
20231221,154100,5638570600,9180,9180,9180,9180,0
20231221,154000,5638570600,9180,9180,9180,9180,0
20231221,153900,5638570600,9180,9180,9180,9180,0
20231221,153800,5638570600,9180,9180,9180,9180,0
20231221,153700,5638570600,9180,9180,9180,9180,7064
20231221,153600,5638570600,9180,9180,9180,9180,0
20231221,153500,5638570600,9180,9180,9180,9180,0
20231221,153400,5638570600,9180,9180,9180,9180,0
20231221,153300,5638570600,9180,9180,9180,9180,0
20231221,153200,5638570600,9180,9180,9180,9180,0
20231221,153100,5638570600,9180,9180,9180,9180,0
20231221,153000,5638570600,9180,9180,9180,9180,7064
20231221,152900,5573723080,9190,9190,9190,9190,0
20231221,152800,5573723080,9190,9190,9190,9190,0
20231221,152700,5573723080,9190,9190,9190,9190,0
20231221,152600,5573723080,9190,9190,9190,9190,0
20231221,152500,5573723080,9190,9190,9190,9190,0
20231221,152400,5573723080,9190,9190,9190,9190,0
20231221,152300,5573723080,9190,9190,9190,9190,0
20231221,152200,5573723080,9190,9190,9190,9190,0
20231221,152100,5573723080,9190,9190,9190,9190,0
20231221,152000,5573723080,9190,9190,9190,9190,0
20231221,151900,5573723080,9190,9160,9190,9120,5701
20231221,151800,5521613230,9160,9180,9180,9160,994
20231221,151700,5512504630,9180,9180,9180,9160,2120
20231221,151600,5493057730,9190,9180,9190,9180,1392
20231221,151500,5480269050,9180,9190,9190,9180,662
20231221,151400,5474191870,9190,9190,9190,9180,596
20231221,151300,5468720050,9190,9190,9190,9180,2378
20231221,151200,5446866880,9190,9180,9190,9180,573
20231221,151100,5441606730,9180,9200,9200,9180,1911
20231221,151000,5424044930,9200,9200,9200,9200,116
20231221,150900,5422977730,9200,9200,9200,9200,3035
20231221,150800,5395055730,9200,9190,9200,9190,1283
20231221,150700,5383252150,9190,9190,9200,9180,1229
20231221,150600,5371948550,9180,9180,9180,9170,323
20231221,150500,5368983460,9180,9180,9200,9180,1146
20231221,150400,5358452260,9170,9160,9170,9150,614
20231221,150300,5352832460,9160,9180,9180,9150,205
20231221,150200,5350955140,9190,9170,9190,9170,191
20231221,150100,5349203650,9170,9170,9200,9170,1105
20231221,150000,5339066930,9150,9150,9150,9150,132
20231221,145900,5337859130,9150,9190,9190,9150,1581
20231221,145800,5323365020,9200,9220,9220,9200,16
20231221,145700,5323217560,9220,9180,9220,9180,1812
20231221,145600,5306528680,9170,9180,9180,9170,97
20231221,145500,5305639180,9180,9200,9200,9180,240
20231221,145400,5303435820,9200,9210,9220,9190,270
20231221,145300,5300949780,9200,9200,9210,9200,1097
20231221,145200,5290856690,9200,9200,9200,9200,252
20231221,145100,5288538290,9200,9200,9200,9200,211
20231221,145000,5286597090,9210,9210,9220,9210,1760
20231221,144900,5270376510,9220,9210,9220,9210,197
20231221,144800,5268561810,9210,9200,9210,9200,76
20231221,144700,5267861900,9190,9180,9190,9180,137
20231221,144600,5266602890,9180,9180,9180,9180,41
20231221,144500,5266226510,9180,9180,9180,9180,2
20231221,144400,5266208150,9140,9130,9140,9130,33
20231221,144300,5265906830,9130,9150,9170,9130,100
20231221,144200,5264991450,9140,9150,9150,9140,134
20231221,144100,5263766370,9140,9140,9140,9140,21
20231221,144000,5263574430,9140,9160,9160,9130,416
20231221,143900,5259770670,9160,9210,9210,9160,185
20231221,143800,5258075870,9210,9200,9220,9200,42
20231221,143700,5257688840,9160,9160,9160,9160,2
20231221,143600,5257670520,9160,9190,9190,9160,901
20231221,143500,5249411270,9190,9230,9230,9190,302
20231221,143400,5246623850,9190,9230,9230,9190,823
20231221,143300,5239046670,9240,9190,9240,9190,761
20231221,143200,5232022230,9220,9190,9220,9190,65
20231221,143100,5231424580,9170,9160,9170,9160,437
20231221,143000,5227419510,9160,9140,9160,9140,325
20231221,142900,5224443240,9140,9160,9160,9110,4138
20231221,142800,5186681850,9160,9190,9190,9150,921
20231221,142700,5178246680,9190,9190,9190,9170,26
20231221,142600,5178007770,9190,9150,9190,9150,559
20231221,142500,5172892760,9150,9170,9230,9150,2499
20231221,142400,5150010280,9170,9190,9190,9170,1205
20231221,142300,5138942380,9190,9210,9210,9190,8069
20231221,142200,5064708390,9210,9210,9250,9200,1541
20231221,142100,5050528500,9210,9240,9240,9210,1311
20231221,142000,5038441290,9240,9240,9240,9240,7
20231221,141900,5038376610,9240,9240,9240,9230,331
20231221,141800,5035319180,9240,9270,9270,9240,374
20231221,141700,5031862880,9280,9280,9280,9280,17
20231221,141600,5031705120,9280,9270,9280,9270,17
20231221,141500,5031547410,9280,9280,9280,9280,16
20231221,141400,5031398930,9280,9270,9280,9230,1535
20231221,141300,5017217460,9280,9290,9290,9260,359
20231221,141200,5013886080,9300,9300,9300,9260,140
20231221,141100,5012586680,9300,9340,9350,9290,6809
20231221,141000,4949174240,9340,9340,9360,9340,5021
20231221,140900,4902241750,9340,9230,9340,9230,2804
20231221,140800,4876133490,9230,9280,9320,9230,8624
20231221,140700,4796310260,9320,9340,9340,9320,39
20231221,140600,4795946580,9320,9350,9350,9240,2826
20231221,140500,4769724020,9350,9350,9350,9340,139
20231221,140400,4768425350,9350,9330,9360,9320,861
20231221,140300,4760368590,9330,9310,9360,9300,2562
20231221,140200,4736460850,9310,9310,9320,9300,1332
20231221,140100,4724060820,9320,9330,9370,9320,1738
20231221,140000,4707829470,9330,9320,9380,9320,3220
20231221,135900,4677681800,9310,9360,9360,9300,353
20231221,135800,4674382830,9360,9290,9360,9290,8410
20231221,135700,4595920900,9300,9280,9300,9280,172
20231221,135600,4594323080,9290,9260,9290,9250,892
20231221,135500,4586067720,9260,9300,9300,9250,226
20231221,135400,4583974760,9300,9310,9320,9300,195
20231221,135300,4582158380,9310,9320,9320,9300,435
20231221,135200,4578106380,9260,9310,9330,9250,2769
20231221,135100,4552340490,9340,9310,9340,9310,602
20231221,135000,4546721440,9310,9330,9340,9310,1349
20231221,134900,4534137370,9330,9320,9330,9290,962
20231221,134800,4525165530,9320,9290,9320,9290,3421
20231221,134700,4493347300,9290,9250,9290,9250,114
20231221,134600,4492289620,9280,9240,9280,9240,721
20231221,134500,4485600890,9230,9230,9230,9230,52
20231221,134400,4485120930,9230,9230,9230,9230,75
20231221,134300,4484428680,9270,9240,9270,9230,287
20231221,134200,4481778180,9230,9230,9230,9230,11
20231221,134100,4481676650,9230,9230,9230,9230,21
20231221,134000,4481482820,9210,9230,9230,9210,327
20231221,133900,4478469270,9230,9240,9240,9230,1121
20231221,133800,4468121970,9240,9240,9240,9240,102
20231221,133700,4467179490,9240,9250,9250,9240,423
20231221,133600,4463267450,9280,9280,9280,9260,82
20231221,133500,4462508070,9290,9270,9290,9240,1527
20231221,133400,4448363350,9240,9240,9290,9240,549
20231221,133300,4443287820,9260,9290,9290,9260,260
20231221,133200,4440878890,9290,9290,9300,9290,2426
20231221,133100,4418324020,9290,9270,9290,9270,3288
20231221,133000,4387800870,9270,9260,9270,9260,176
20231221,132900,4386169750,9280,9240,9280,9210,1030
20231221,132800,4376645580,9240,9250,9270,9240,298
20231221,132700,4373889780,9270,9240,9270,9240,649
20231221,132600,4367888550,9240,9280,9280,9240,430
20231221,132500,4363898950,9280,9270,9280,9210,958
20231221,132400,4355024500,9210,9240,9270,9210,3081
20231221,132300,4326511230,9240,9230,9250,9230,937
20231221,132200,4317851340,9240,9240,9240,9230,637
20231221,132100,4311965500,9200,9190,9240,9190,1000
20231221,132000,4302740570,9220,9170,9220,9170,1015
20231221,131900,4293395880,9160,9160,9160,9160,215
20231221,131800,4291426480,9200,9200,9200,9200,310
20231221,131700,4288574480,9200,9160,9200,9160,210
20231221,131600,4286644840,9200,9190,9200,9190,84
20231221,131500,4285872820,9200,9200,9200,9200,242
20231221,131400,4283646420,9200,9190,9200,9190,255
20231221,131300,4281300620,9200,9200,9200,9190,241
20231221,131200,4279084920,9200,9210,9210,9200,83
20231221,131100,4278320760,9240,9220,9240,9200,688
20231221,131000,4271984210,9220,9240,9240,9220,978
20231221,130900,4262950150,9240,9270,9270,9240,39
20231221,130800,4262589250,9240,9250,9270,9240,234
20231221,130700,4260423660,9280,9240,9280,9240,1005
20231221,130600,4251099190,9240,9260,9260,9240,570
20231221,130500,4245827720,9260,9270,9290,9260,1739
20231221,130400,4229686000,9270,9250,9290,9250,1736
20231221,130300,4213595600,9250,9260,9300,9240,2495
20231221,130200,4190460350,9250,9250,9300,9220,9183
20231221,130100,4105201590,9250,9240,9250,9240,1144
20231221,130000,4094621500,9240,9250,9250,9230,480
20231221,125900,4090187560,9250,9190,9250,9190,5363
20231221,125800,4040774180,9180,9180,9180,9180,466
20231221,125700,4036496300,9180,9100,9180,9100,3057
20231221,125600,4008501850,9100,9110,9130,9100,630
20231221,125500,4002766560,9110,9110,9110,9110,18
20231221,125400,4002602580,9110,9110,9110,9110,460
20231221,125300,3998411980,9110,9120,9120,9110,102
20231221,125200,3997482660,9130,9130,9130,9130,0
20231221,125100,3997482660,9130,9130,9130,9130,196
20231221,125000,3995693180,9140,9140,9140,9140,0
20231221,124900,3995693180,9140,9110,9140,9100,127
20231221,124800,3994537080,9100,9100,9120,9100,1675
20231221,124700,3979285970,9100,9110,9110,9100,57
20231221,124600,3978766710,9120,9120,9120,9120,25
20231221,124500,3978538710,9130,9110,9130,9110,752
20231221,124400,3971685050,9120,9130,9140,9120,27
20231221,124300,3971438580,9140,9140,9140,9110,329
20231221,124200,3968436060,9140,9150,9150,9140,12
20231221,124100,3968326280,9150,9140,9170,9140,81
20231221,124000,3967584220,9110,9140,9140,9110,3
20231221,123900,3967556830,9100,9140,9140,9100,616
20231221,123800,3961948300,9150,9150,9150,9150,0
20231221,123700,3961948300,9150,9160,9160,9140,27
20231221,123600,3961701180,9170,9150,9170,9150,957
20231221,123500,3952933910,9150,9140,9170,9140,44
20231221,123400,3952531510,9140,9140,9140,9120,524
20231221,123300,3947742470,9140,9160,9170,9140,593
20231221,123200,3942315490,9160,9150,9160,9150,981
20231221,123100,3933329950,9150,9150,9150,9150,128
20231221,123000,3932158750,9110,9120,9140,9110,1113
20231221,122900,3922008850,9120,9140,9140,9100,2627
20231221,122800,3898092310,9140,9140,9150,9140,1126
20231221,122700,3887795800,9140,9130,9140,9090,1351
20231221,122600,3875504020,9100,9130,9130,9100,876
20231221,122500,3867528200,9160,9180,9180,9130,110
20231221,122400,3866521540,9180,9140,9180,9140,46
20231221,122300,3866101060,9180,9120,9180,9120,501
20231221,122200,3861523740,9110,9160,9180,9110,1195
20231221,122100,3850615330,9180,9210,9210,9180,2382
20231221,122000,3828710080,9220,9210,9250,9210,959
20231221,121900,3819854200,9210,9210,9220,9210,527
20231221,121800,3814997460,9220,9190,9220,9170,4343
20231221,121700,3775029850,9180,9120,9180,9120,2024
20231221,121600,3756518100,9120,9110,9120,9110,24
20231221,121500,3756299400,9090,9110,9140,9090,2023
20231221,121400,3737880470,9110,9100,9110,9090,202
20231221,121300,3736044150,9090,9100,9140,9090,572
20231221,121200,3730834580,9090,9120,9120,9080,1294
20231221,121100,3719071840,9090,9150,9160,9090,1062
20231221,121000,3709412110,9150,9110,9150,9080,1087
20231221,120900,3699526190,9110,9140,9160,9100,1482
20231221,120800,3686006070,9160,9130,9170,9120,104
20231221,120700,3685057240,9120,9120,9120,9100,800
20231221,120600,3677768830,9110,9200,9200,9110,1274
20231221,120500,3666124930,9200,9210,9210,9200,118
20231221,120400,3665039260,9210,9190,9210,9190,1859
20231221,120300,3647942210,9180,9150,9180,9140,1550
20231221,120200,3633748930,9140,9150,9160,9140,1070
20231221,120100,3623951410,9140,9140,9140,9140,6
20231221,120000,3623896570,9150,9120,9150,9080,690
20231221,115900,3617621510,9110,9110,9110,9110,0
20231221,115800,3617621510,9110,9120,9120,9110,1170
20231221,115700,3606958960,9120,9170,9170,9120,249
20231221,115600,3604681900,9180,9170,9190,9170,449
20231221,115500,3600563280,9150,9110,9150,9110,504
20231221,115400,3595956060,9080,9140,9140,9070,3815
20231221,115300,3561256220,9140,9160,9160,9140,675
20231221,115200,3555081800,9190,9160,9190,9150,404
20231221,115100,3551377340,9160,9160,9200,9150,530
20231221,115000,3546525540,9200,9200,9200,9180,2105
20231221,114900,3527163290,9210,9220,9230,9200,667
20231221,114800,3521012490,9200,9220,9220,9160,3082
20231221,114700,3492748890,9220,9170,9220,9160,1848
20231221,114600,3475781350,9170,9110,9200,9110,1796
20231221,114500,3459303120,9110,9220,9220,9090,8660
20231221,114400,3380261950,9220,9220,9220,9130,9236
20231221,114300,3295600400,9190,9180,9280,9180,9077
20231221,114200,3212011010,9230,9220,9300,9180,26389
20231221,114100,2968215190,9210,9210,9210,9210,0
20231221,114000,2968215190,9210,9210,9210,9210,3704
20231221,113900,2934101350,9210,9170,9210,9160,9081
20231221,113800,2850580720,9170,9180,9180,9160,2650
20231221,113700,2826281400,9200,9200,9200,9160,4609
20231221,113600,2783899770,9200,9180,9200,9170,5343
20231221,113500,2734778400,9180,9170,9180,9150,501
20231221,113400,2730183510,9170,9190,9190,9170,651
20231221,113300,2724213620,9190,9180,9190,9180,2539
20231221,113200,2700891140,9180,9160,9180,9160,1091
20231221,113100,2690891010,9160,9160,9160,9130,420
20231221,113000,2687044150,9120,9090,9160,9090,2231
20231221,112900,2666682440,9120,9090,9120,9080,2035
20231221,112800,2648196280,9090,9100,9100,9090,1226
20231221,112700,2637041680,9100,9140,9140,9100,1384
20231221,112600,2624444370,9150,9160,9160,9150,143
20231221,112500,2623135880,9150,9160,9160,9110,868
20231221,112400,2615205020,9150,9110,9150,9110,1124
20231221,112300,2604925300,9150,9110,9150,9080,5752
20231221,112200,2552569390,9130,9170,9170,9110,3058
20231221,112100,2524589930,9150,9150,9180,9150,1180
20231221,112000,2513787930,9140,9190,9200,9140,7087
20231221,111900,2448784100,9200,9150,9200,9130,32291
20231221,111800,2151827450,9150,9100,9150,9080,3602
20231221,111700,2118983210,9100,9090,9100,9060,2433
20231221,111600,2096873020,9070,9040,9070,9030,1263
20231221,111500,2085432890,9040,9080,9080,9040,1335
20231221,111400,2073314130,9080,9070,9100,9020,1779
20231221,111300,2057146930,9060,8990,9060,8990,15960
20231221,111200,1913361510,9000,8990,9000,8970,2077
20231221,111100,1894674280,8960,8990,8990,8960,1186
20231221,111000,1884030160,8990,8990,9000,8950,4108
20231221,110900,1847175800,8990,8990,9000,8950,6963
20231221,110800,1784563100,8930,8950,8980,8930,8620
20231221,110700,1707247310,8950,8950,8950,8940,869
20231221,110600,1699472760,8950,8930,8960,8910,3445
20231221,110500,1668664660,8940,8910,8940,8900,5887
20231221,110400,1616133240,8910,8910,8910,8840,2352
20231221,110300,1595196340,8910,8870,8910,8870,3882
20231221,110200,1560664530,8880,8880,8880,8880,675
20231221,110100,1554670530,8870,8820,8870,8820,484
20231221,110000,1550377900,8870,8820,8870,8820,33
20231221,105900,1550085840,8890,8800,8890,8800,5332
20231221,105800,1502771100,8790,8790,8790,8790,175
20231221,105700,1501232850,8780,8800,8810,8780,323
20231221,105600,1498393450,8780,8790,8790,8780,57
20231221,105500,1497892440,8790,8790,8790,8790,60
20231221,105400,1497365040,8790,8780,8790,8780,35
20231221,105300,1497057730,8770,8800,8800,8770,456
20231221,105200,1493045300,8800,8800,8800,8800,10
20231221,105100,1492957300,8800,8800,8800,8800,0
20231221,105000,1492957300,8800,8800,8800,8800,0
20231221,104900,1492957300,8800,8800,8800,8800,1
20231221,104800,1492948500,8770,8770,8770,8770,0
20231221,104700,1492948500,8770,8770,8770,8770,0
20231221,104600,1492948500,8770,8800,8800,8770,6
20231221,104500,1492895820,8800,8770,8800,8770,1232
20231221,104400,1482059460,8770,8760,8770,8760,51
20231221,104300,1481612690,8760,8760,8760,8760,61
20231221,104200,1481078330,8760,8770,8770,8760,80
20231221,104100,1480377390,8750,8760,8760,8750,27
20231221,104000,1480140880,8770,8770,8770,8770,11
20231221,103900,1480044410,8800,8800,8800,8800,10
20231221,103800,1479956410,8800,8800,8800,8800,11
20231221,103700,1479859610,8810,8770,8810,8750,349
20231221,103600,1476802680,8780,8830,8840,8770,332
20231221,103500,1473877520,8840,8840,8840,8840,0
20231221,103400,1473877520,8840,8840,8840,8840,5600
20231221,103300,1424373520,8780,8790,8790,8780,305
20231221,103200,1421695370,8840,8840,8840,8840,20
20231221,103100,1421518570,8840,8840,8840,8840,1
20231221,103000,1421509730,8840,8840,8840,8840,30
20231221,102900,1421244530,8840,8840,8840,8840,254
20231221,102800,1418999170,8840,8840,8840,8840,0
20231221,102700,1418999170,8840,8840,8840,8840,0
20231221,102600,1418999170,8840,8830,8840,8830,17
20231221,102500,1418849050,8830,8780,8830,8780,3305
20231221,102400,1389741880,8780,8760,8780,8760,182
20231221,102300,1388144450,8780,8780,8780,8780,0
20231221,102200,1388144450,8780,8750,8780,8750,375
20231221,102100,1384853340,8760,8760,8760,8760,0
20231221,102000,1384853340,8760,8750,8760,8710,94
20231221,101900,1384030870,8750,8750,8750,8750,0
20231221,101800,1384030870,8750,8730,8750,8730,37
20231221,101700,1383707600,8730,8740,8740,8730,101
20231221,101600,1382825860,8740,8740,8740,8740,0
20231221,101500,1382825860,8740,8740,8740,8740,23
20231221,101400,1382624840,8760,8760,8760,8760,571
20231221,101300,1377622880,8760,8780,8780,8750,219
20231221,101200,1375706460,8760,8760,8760,8760,444
20231221,101100,1371817020,8760,8750,8760,8710,622
20231221,101000,1366387850,8750,8750,8750,8750,220
20231221,100900,1364462850,8760,8800,8800,8760,132
20231221,100800,1363305480,8780,8820,8820,8780,2358
20231221,100700,1342551830,8820,8830,8830,8820,221
20231221,100600,1340600910,8830,8830,8830,8830,43
20231221,100500,1340221220,8830,8840,8850,8830,1107
20231221,100400,1330442220,8850,8850,8850,8830,476
20231221,100300,1326230200,8850,8870,8870,8850,2481
20231221,100200,1304261200,8870,8910,8930,8860,4923
20231221,100100,1260444210,8890,8850,8910,8850,4880
20231221,100000,1217034600,8850,8840,8880,8840,197
20231221,095900,1215290090,8840,8870,8890,8840,8392
20231221,095800,1140731230,8850,8820,8860,8810,8367
20231221,095700,1066758410,8810,8810,8820,8810,1140
20231221,095600,1056710480,8810,8810,8820,8750,808
20231221,095500,1049591300,8820,8750,8820,8750,7273
20231221,095400,985675600,8750,8750,8750,8750,628
20231221,095300,980180600,8750,8750,8770,8660,3401
20231221,095200,950438570,8750,8740,8750,8740,520
20231221,095100,945893670,8740,8770,8770,8740,697
20231221,095000,939781920,8770,8730,8770,8730,3461
20231221,094900,909467880,8770,8770,8780,8730,3742
20231221,094800,876661330,8780,8700,8780,8690,8419
20231221,094700,802975090,8700,8660,8710,8640,1465
20231221,094600,790237150,8700,8690,8710,8690,2629
20231221,094500,767362580,8680,8690,8710,8680,10023
20231221,094400,680169760,8690,8640,8690,8640,3311
20231221,094300,651496900,8640,8630,8640,8630,215
20231221,094200,649641260,8640,8640,8640,8640,0
20231221,094100,649641260,8640,8640,8640,8640,5
20231221,094000,649598060,8650,8630,8650,8600,2748
20231221,093900,625901110,8600,8630,8640,8600,706
20231221,093800,619821820,8600,8600,8600,8600,739
20231221,093700,613466420,8600,8600,8600,8600,10
20231221,093600,613380420,8530,8630,8630,8530,3500
20231221,093500,583250230,8630,8630,8630,8630,299
20231221,093400,580669860,8630,8570,8630,8570,802
20231221,093300,573748710,8580,8570,8580,8570,40
20231221,093200,573405900,8570,8580,8580,8570,290
20231221,093100,570918400,8590,8600,8600,8590,14
20231221,093000,570798130,8590,8590,8590,8590,1
20231221,092900,570789540,8580,8560,8580,8560,42
20231221,092800,570429240,8630,8560,8630,8560,1169
20231221,092700,560345600,8540,8540,8540,8540,10
20231221,092600,560260200,8640,8580,8650,8580,3107
20231221,092500,533544140,8560,8550,8560,8550,2295
20231221,092400,513903940,8570,8500,8570,8500,1831
20231221,092300,498265310,8450,8450,8450,8450,0
20231221,092200,498265310,8450,8470,8470,8450,250
20231221,092100,496152210,8470,8490,8490,8470,1651
20231221,092000,482144320,8500,8510,8510,8500,122
20231221,091900,481106470,8510,8530,8530,8510,3145
20231221,091800,454290770,8560,8560,8560,8560,10
20231221,091700,454205170,8570,8570,8570,8570,1
20231221,091600,454196600,8570,8570,8570,8570,1001
20231221,091500,445618030,8570,8560,8570,8560,51
20231221,091400,445181270,8560,8550,8580,8500,2326
20231221,091300,425380680,8590,8590,8590,8590,2
20231221,091200,425363500,8530,8560,8560,8530,1300
20231221,091100,414258100,8550,8550,8550,8550,338
20231221,091000,411368200,8570,8600,8600,8570,3352
20231221,090900,382547070,8600,8640,8660,8600,4688
20231221,090800,342036220,8640,8640,8650,8610,2757
20231221,090700,318216130,8610,8480,8640,8480,12813
20231221,090600,208340710,8480,8480,8480,8480,477
20231221,090500,204295750,8470,8500,8500,8470,1606
20231221,090400,190678380,8500,8460,8500,8430,1877
20231221,090300,174794800,8480,8540,8580,8480,4103
20231221,090200,139731250,8580,8520,8600,8520,9901
20231221,090100,54930600,8520,8410,8560,8410,2064
20231221,090000,37327750,8410,8380,8410,8320,4456