stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,210600,5266071100,5980,5980,5980,5980,19135
20231227,210500,5266071100,5980,5980,5980,5980,0
20231227,210400,5266071100,5980,5980,5980,5980,0
20231227,210300,5266071100,5980,5980,5980,5980,0
20231227,210200,5266071100,5980,5980,5980,5980,0
20231227,210100,5266071100,5980,5980,5980,5980,0
20231227,210000,5266071100,5980,5980,5980,5980,0
20231227,205900,5266071100,5980,5980,5980,5980,0
20231227,205800,5266071100,5980,5980,5980,5980,0
20231227,205700,5266071100,5980,5980,5980,5980,0
20231227,205600,5266071100,5980,5980,5980,5980,0
20231227,205500,5266071100,5980,5980,5980,5980,0
20231227,205400,5266071100,5980,5980,5980,5980,0
20231227,205300,5266071100,5980,5980,5980,5980,0
20231227,205200,5266071100,5980,5980,5980,5980,0
20231227,205100,5266071100,5980,5980,5980,5980,0
20231227,205000,5266071100,5980,5980,5980,5980,0
20231227,204900,5266071100,5980,5980,5980,5980,0
20231227,204800,5266071100,5980,5980,5980,5980,0
20231227,204700,5266071100,5980,5980,5980,5980,0
20231227,204600,5266071100,5980,5980,5980,5980,0
20231227,204500,5266071100,5980,5980,5980,5980,0
20231227,204400,5266071100,5980,5980,5980,5980,0
20231227,204300,5266071100,5980,5980,5980,5980,0
20231227,204200,5266071100,5980,5980,5980,5980,0
20231227,204100,5266071100,5980,5980,5980,5980,0
20231227,204000,5266071100,5980,5980,5980,5980,0
20231227,203900,5266071100,5980,5980,5980,5980,0
20231227,203800,5266071100,5980,5980,5980,5980,0
20231227,203700,5266071100,5980,5980,5980,5980,0
20231227,203600,5266071100,5980,5980,5980,5980,19135
20231227,203500,5266071100,5980,5980,5980,5980,0
20231227,203400,5266071100,5980,5980,5980,5980,0
20231227,203300,5266071100,5980,5980,5980,5980,0
20231227,203200,5266071100,5980,5980,5980,5980,0
20231227,203100,5266071100,5980,5980,5980,5980,0
20231227,203000,5266071100,5980,5980,5980,5980,0
20231227,202900,5266071100,5980,5980,5980,5980,0
20231227,202800,5266071100,5980,5980,5980,5980,0
20231227,202700,5266071100,5980,5980,5980,5980,0
20231227,202600,5266071100,5980,5980,5980,5980,0
20231227,202500,5266071100,5980,5980,5980,5980,0
20231227,202400,5266071100,5980,5980,5980,5980,0
20231227,202300,5266071100,5980,5980,5980,5980,0
20231227,202200,5266071100,5980,5980,5980,5980,0
20231227,202100,5266071100,5980,5980,5980,5980,0
20231227,202000,5266071100,5980,5980,5980,5980,0
20231227,201900,5266071100,5980,5980,5980,5980,0
20231227,201800,5266071100,5980,5980,5980,5980,0
20231227,201700,5266071100,5980,5980,5980,5980,0
20231227,201600,5266071100,5980,5980,5980,5980,0
20231227,201500,5266071100,5980,5980,5980,5980,0
20231227,201400,5266071100,5980,5980,5980,5980,0
20231227,201300,5266071100,5980,5980,5980,5980,0
20231227,201200,5266071100,5980,5980,5980,5980,0
20231227,201100,5266071100,5980,5980,5980,5980,0
20231227,201000,5266071100,5980,5980,5980,5980,0
20231227,200900,5266071100,5980,5980,5980,5980,0
20231227,200800,5266071100,5980,5980,5980,5980,0
20231227,200700,5266071100,5980,5980,5980,5980,0
20231227,200600,5266071100,5980,5980,5980,5980,19135
20231227,200500,5266071100,5980,5980,5980,5980,0
20231227,200400,5266071100,5980,5980,5980,5980,0
20231227,200300,5266071100,5980,5980,5980,5980,0
20231227,200200,5266071100,5980,5980,5980,5980,0
20231227,200100,5266071100,5980,5980,5980,5980,0
20231227,200000,5266071100,5980,5980,5980,5980,0
20231227,195900,5266071100,5980,5980,5980,5980,0
20231227,195800,5266071100,5980,5980,5980,5980,0
20231227,195700,5266071100,5980,5980,5980,5980,0
20231227,195600,5266071100,5980,5980,5980,5980,0
20231227,195500,5266071100,5980,5980,5980,5980,0
20231227,195400,5266071100,5980,5980,5980,5980,0
20231227,195300,5266071100,5980,5980,5980,5980,0
20231227,195200,5266071100,5980,5980,5980,5980,0
20231227,195100,5266071100,5980,5980,5980,5980,0
20231227,195000,5266071100,5980,5980,5980,5980,0
20231227,194900,5266071100,5980,5980,5980,5980,0
20231227,194800,5266071100,5980,5980,5980,5980,0
20231227,194700,5266071100,5980,5980,5980,5980,0
20231227,194600,5266071100,5980,5980,5980,5980,0
20231227,194500,5266071100,5980,5980,5980,5980,0
20231227,194400,5266071100,5980,5980,5980,5980,0
20231227,194300,5266071100,5980,5980,5980,5980,0
20231227,194200,5266071100,5980,5980,5980,5980,0
20231227,194100,5266071100,5980,5980,5980,5980,0
20231227,194000,5266071100,5980,5980,5980,5980,0
20231227,193900,5266071100,5980,5980,5980,5980,0
20231227,193800,5266071100,5980,5980,5980,5980,0
20231227,193700,5266071100,5980,5980,5980,5980,0
20231227,193600,5266071100,5980,5980,5980,5980,19135
20231227,193500,5266071100,5980,5980,5980,5980,0
20231227,193400,5266071100,5980,5980,5980,5980,0
20231227,193300,5266071100,5980,5980,5980,5980,0
20231227,193200,5266071100,5980,5980,5980,5980,0
20231227,193100,5266071100,5980,5980,5980,5980,0
20231227,193000,5266071100,5980,5980,5980,5980,0
20231227,192900,5266071100,5980,5980,5980,5980,0
20231227,192800,5266071100,5980,5980,5980,5980,0
20231227,192700,5266071100,5980,5980,5980,5980,0
20231227,192600,5266071100,5980,5980,5980,5980,0
20231227,192500,5266071100,5980,5980,5980,5980,0
20231227,192400,5266071100,5980,5980,5980,5980,0
20231227,192300,5266071100,5980,5980,5980,5980,0
20231227,192200,5266071100,5980,5980,5980,5980,0
20231227,192100,5266071100,5980,5980,5980,5980,0
20231227,192000,5266071100,5980,5980,5980,5980,0
20231227,191900,5266071100,5980,5980,5980,5980,0
20231227,191800,5266071100,5980,5980,5980,5980,0
20231227,191700,5266071100,5980,5980,5980,5980,0
20231227,191600,5266071100,5980,5980,5980,5980,0
20231227,191500,5266071100,5980,5980,5980,5980,0
20231227,191400,5266071100,5980,5980,5980,5980,0
20231227,191300,5266071100,5980,5980,5980,5980,0
20231227,191200,5266071100,5980,5980,5980,5980,0
20231227,191100,5266071100,5980,5980,5980,5980,0
20231227,191000,5266071100,5980,5980,5980,5980,0
20231227,190900,5266071100,5980,5980,5980,5980,0
20231227,190800,5266071100,5980,5980,5980,5980,0
20231227,190700,5266071100,5980,5980,5980,5980,0
20231227,190600,5266071100,5980,5980,5980,5980,19135
20231227,190500,5266071100,5980,5980,5980,5980,0
20231227,190400,5266071100,5980,5980,5980,5980,0
20231227,190300,5266071100,5980,5980,5980,5980,0
20231227,190200,5266071100,5980,5980,5980,5980,0
20231227,190100,5266071100,5980,5980,5980,5980,0
20231227,190000,5266071100,5980,5980,5980,5980,0
20231227,185900,5266071100,5980,5980,5980,5980,0
20231227,185800,5266071100,5980,5980,5980,5980,0
20231227,185700,5266071100,5980,5980,5980,5980,0
20231227,185600,5266071100,5980,5980,5980,5980,0
20231227,185500,5266071100,5980,5980,5980,5980,0
20231227,185400,5266071100,5980,5980,5980,5980,0
20231227,185300,5266071100,5980,5980,5980,5980,0
20231227,185200,5266071100,5980,5980,5980,5980,0
20231227,185100,5266071100,5980,5980,5980,5980,0
20231227,185000,5266071100,5980,5980,5980,5980,0
20231227,184900,5266071100,5980,5980,5980,5980,0
20231227,184800,5266071100,5980,5980,5980,5980,0
20231227,184700,5266071100,5980,5980,5980,5980,0
20231227,184600,5266071100,5980,5980,5980,5980,0
20231227,184500,5266071100,5980,5980,5980,5980,0
20231227,184400,5266071100,5980,5980,5980,5980,0
20231227,184300,5266071100,5980,5980,5980,5980,0
20231227,184200,5266071100,5980,5980,5980,5980,0
20231227,184100,5266071100,5980,5980,5980,5980,0
20231227,184000,5266071100,5980,5980,5980,5980,0
20231227,183900,5266071100,5980,5980,5980,5980,0
20231227,183800,5266071100,5980,5980,5980,5980,0
20231227,183700,5266071100,5980,5980,5980,5980,0
20231227,183600,5266071100,5980,5980,5980,5980,19135
20231227,183500,5266071100,5980,5980,5980,5980,0
20231227,183400,5266071100,5980,5980,5980,5980,0
20231227,183300,5266071100,5980,5980,5980,5980,0
20231227,183200,5266071100,5980,5980,5980,5980,0
20231227,183100,5266071100,5980,5980,5980,5980,0
20231227,183000,5266071100,5980,5980,5980,5980,0
20231227,182900,5266071100,5980,5980,5980,5980,0
20231227,182800,5266071100,5980,5980,5980,5980,0
20231227,182700,5266071100,5980,5980,5980,5980,0
20231227,182600,5266071100,5980,5980,5980,5980,0
20231227,182500,5266071100,5980,5980,5980,5980,0
20231227,182400,5266071100,5980,5980,5980,5980,0
20231227,182300,5266071100,5980,5980,5980,5980,0
20231227,182200,5266071100,5980,5980,5980,5980,0
20231227,182100,5266071100,5980,5980,5980,5980,0
20231227,182000,5266071100,5980,5980,5980,5980,0
20231227,181900,5266071100,5980,5980,5980,5980,0
20231227,181800,5266071100,5980,5980,5980,5980,0
20231227,181700,5266071100,5980,5980,5980,5980,0
20231227,181600,5266071100,5980,5980,5980,5980,0
20231227,181500,5266071100,5980,5980,5980,5980,0
20231227,181400,5266071100,5980,5980,5980,5980,0
20231227,181300,5266071100,5980,5980,5980,5980,0
20231227,181200,5266071100,5980,5980,5980,5980,0
20231227,181100,5266071100,5980,5980,5980,5980,0
20231227,181000,5266071100,5980,5980,5980,5980,0
20231227,180900,5266071100,5980,5980,5980,5980,0
20231227,180800,5266071100,5980,5980,5980,5980,0
20231227,180700,5266071100,5980,5980,5980,5980,0
20231227,180600,5266071100,5980,5980,5980,5980,19135
20231227,180500,5266071100,5980,5980,5980,5980,0
20231227,180400,5266071100,5980,5980,5980,5980,0
20231227,180300,5266071100,5980,5980,5980,5980,0
20231227,180200,5266071100,5980,5980,5980,5980,0
20231227,180100,5266071100,5980,5980,5980,5980,0
20231227,180000,5266071100,5980,5980,5980,5980,0
20231227,175900,5266071100,5980,5980,5980,5980,0
20231227,175800,5266071100,5980,5980,5980,5980,0
20231227,175700,5266071100,5980,5980,5980,5980,0
20231227,175600,5266071100,5980,5980,5980,5980,0
20231227,175500,5266071100,5980,5980,5980,5980,0
20231227,175400,5266071100,5980,5980,5980,5980,0
20231227,175300,5266071100,5980,5980,5980,5980,0
20231227,175200,5266071100,5980,5980,5980,5980,0
20231227,175100,5266071100,5980,5980,5980,5980,0
20231227,175000,5266071100,5980,5980,5980,5980,0
20231227,174900,5266071100,5980,5980,5980,5980,0
20231227,174800,5266071100,5980,5980,5980,5980,0
20231227,174700,5266071100,5980,5980,5980,5980,0
20231227,174600,5266071100,5980,5980,5980,5980,0
20231227,174500,5266071100,5980,5980,5980,5980,0
20231227,174400,5266071100,5980,5980,5980,5980,0
20231227,174300,5266071100,5980,5980,5980,5980,0
20231227,174200,5266071100,5980,5980,5980,5980,0
20231227,174100,5266071100,5980,5980,5980,5980,0
20231227,174000,5266071100,5980,5980,5980,5980,0
20231227,173900,5266071100,5980,5980,5980,5980,0
20231227,173800,5266071100,5980,5980,5980,5980,0
20231227,173700,5266071100,5980,5980,5980,5980,0
20231227,173600,5266071100,5980,5980,5980,5980,19135
20231227,173500,5266071100,5980,5980,5980,5980,0
20231227,173400,5266071100,5980,5980,5980,5980,0
20231227,173300,5266071100,5980,5980,5980,5980,0
20231227,173200,5266071100,5980,5980,5980,5980,0
20231227,173100,5266071100,5980,5980,5980,5980,0
20231227,173000,5266071100,5980,5980,5980,5980,0
20231227,172900,5266071100,5980,5980,5980,5980,0
20231227,172800,5266071100,5980,5980,5980,5980,0
20231227,172700,5266071100,5980,5980,5980,5980,0
20231227,172600,5266071100,5980,5980,5980,5980,0
20231227,172500,5266071100,5980,5980,5980,5980,0
20231227,172400,5266071100,5980,5980,5980,5980,0
20231227,172300,5266071100,5980,5980,5980,5980,0
20231227,172200,5266071100,5980,5980,5980,5980,0
20231227,172100,5266071100,5980,5980,5980,5980,0
20231227,172000,5266071100,5980,5980,5980,5980,0
20231227,171900,5266071100,5980,5980,5980,5980,0
20231227,171800,5266071100,5980,5980,5980,5980,0
20231227,171700,5266071100,5980,5980,5980,5980,0
20231227,171600,5266071100,5980,5980,5980,5980,0
20231227,171500,5266071100,5980,5980,5980,5980,0
20231227,171400,5266071100,5980,5980,5980,5980,0
20231227,171300,5266071100,5980,5980,5980,5980,0
20231227,171200,5266071100,5980,5980,5980,5980,0
20231227,171100,5266071100,5980,5980,5980,5980,0
20231227,171000,5266071100,5980,5980,5980,5980,0
20231227,170900,5266071100,5980,5980,5980,5980,0
20231227,170800,5266071100,5980,5980,5980,5980,0
20231227,170700,5266071100,5980,5980,5980,5980,0
20231227,170600,5266071100,5980,5980,5980,5980,19135
20231227,170500,5266071100,5980,5980,5980,5980,0
20231227,170400,5266071100,5980,5980,5980,5980,0
20231227,170300,5266071100,5980,5980,5980,5980,0
20231227,170200,5266071100,5980,5980,5980,5980,0
20231227,170100,5266071100,5980,5980,5980,5980,0
20231227,170000,5266071100,5980,5980,5980,5980,0
20231227,165900,5266071100,5980,5980,5980,5980,0
20231227,165800,5266071100,5980,5980,5980,5980,0
20231227,165700,5266071100,5980,5980,5980,5980,0
20231227,165600,5266071100,5980,5980,5980,5980,0
20231227,165500,5266071100,5980,5980,5980,5980,0
20231227,165400,5266071100,5980,5980,5980,5980,0
20231227,165300,5266071100,5980,5980,5980,5980,0
20231227,165200,5266071100,5980,5980,5980,5980,0
20231227,165100,5266071100,5980,5980,5980,5980,0
20231227,165000,5266071100,5980,5980,5980,5980,0
20231227,164900,5266071100,5980,5980,5980,5980,0
20231227,164800,5266071100,5980,5980,5980,5980,0
20231227,164700,5266071100,5980,5980,5980,5980,0
20231227,164600,5266071100,5980,5980,5980,5980,0
20231227,164500,5266071100,5980,5980,5980,5980,0
20231227,164400,5266071100,5980,5980,5980,5980,0
20231227,164300,5266071100,5980,5980,5980,5980,0
20231227,164200,5266071100,5980,5980,5980,5980,0
20231227,164100,5266071100,5980,5980,5980,5980,0
20231227,164000,5266071100,5980,5980,5980,5980,0
20231227,163900,5266071100,5980,5980,5980,5980,0
20231227,163800,5266071100,5980,5980,5980,5980,0
20231227,163700,5266071100,5980,5980,5980,5980,0
20231227,163600,5266071100,5980,5980,5980,5980,19135
20231227,163500,5266071100,5980,5980,5980,5980,0
20231227,163400,5266071100,5980,5980,5980,5980,0
20231227,163300,5266071100,5980,5980,5980,5980,0
20231227,163200,5266071100,5980,5980,5980,5980,0
20231227,163100,5266071100,5980,5980,5980,5980,0
20231227,163000,5266071100,5980,5980,5980,5980,0
20231227,162900,5266071100,5980,5980,5980,5980,0
20231227,162800,5266071100,5980,5980,5980,5980,0
20231227,162700,5266071100,5980,5980,5980,5980,0
20231227,162600,5266071100,5980,5980,5980,5980,0
20231227,162500,5266071100,5980,5980,5980,5980,0
20231227,162400,5266071100,5980,5980,5980,5980,0
20231227,162300,5266071100,5980,5980,5980,5980,0
20231227,162200,5266071100,5980,5980,5980,5980,0
20231227,162100,5266071100,5980,5980,5980,5980,0
20231227,162000,5266071100,5980,5980,5980,5980,0
20231227,161900,5266071100,5980,5980,5980,5980,0
20231227,161800,5266071100,5980,5980,5980,5980,0
20231227,161700,5266071100,5980,5980,5980,5980,0
20231227,161600,5266071100,5980,5980,5980,5980,0
20231227,161500,5266071100,5980,5980,5980,5980,0
20231227,161400,5266071100,5980,5980,5980,5980,0
20231227,161300,5266071100,5980,5980,5980,5980,0
20231227,161200,5266071100,5980,5980,5980,5980,0
20231227,161100,5266071100,5980,5980,5980,5980,0
20231227,161000,5266071100,5980,5980,5980,5980,0
20231227,160900,5266071100,5980,5980,5980,5980,0
20231227,160800,5266071100,5980,5980,5980,5980,0
20231227,160700,5266071100,5980,5980,5980,5980,0
20231227,160600,5266071100,5980,5980,5980,5980,19135
20231227,160500,5266071100,5980,5980,5980,5980,0
20231227,160400,5266071100,5980,5980,5980,5980,0
20231227,160300,5266071100,5980,5980,5980,5980,0
20231227,160200,5266071100,5980,5980,5980,5980,0
20231227,160100,5266071100,5980,5980,5980,5980,0
20231227,160000,5266071100,5980,5980,5980,5980,0
20231227,155900,5266071100,5980,5980,5980,5980,0
20231227,155800,5266071100,5980,5980,5980,5980,0
20231227,155700,5266071100,5980,5980,5980,5980,0
20231227,155600,5266071100,5980,5980,5980,5980,0
20231227,155500,5266071100,5980,5980,5980,5980,0
20231227,155400,5266071100,5980,5980,5980,5980,0
20231227,155300,5266071100,5980,5980,5980,5980,0
20231227,155200,5266071100,5980,5980,5980,5980,0
20231227,155100,5266071100,5980,5980,5980,5980,0
20231227,155000,5266071100,5980,5980,5980,5980,0
20231227,154900,5266071100,5980,5980,5980,5980,0
20231227,154800,5266071100,5980,5980,5980,5980,0
20231227,154700,5266071100,5980,5980,5980,5980,0
20231227,154600,5266071100,5980,5980,5980,5980,0
20231227,154500,5266071100,5980,5980,5980,5980,0
20231227,154400,5266071100,5980,5980,5980,5980,0
20231227,154300,5266071100,5980,5980,5980,5980,0
20231227,154200,5266071100,5980,5980,5980,5980,0
20231227,154100,5266071100,5980,5980,5980,5980,0
20231227,154000,5266071100,5980,5980,5980,5980,0
20231227,153900,5266071100,5980,5980,5980,5980,0
20231227,153800,5266071100,5980,5980,5980,5980,0
20231227,153700,5266071100,5980,5980,5980,5980,0
20231227,153600,5266071100,5980,5980,5980,5980,19135
20231227,153500,5266071100,5980,5980,5980,5980,0
20231227,153400,5266071100,5980,5980,5980,5980,0
20231227,153300,5266071100,5980,5980,5980,5980,0
20231227,153200,5266071100,5980,5980,5980,5980,0
20231227,153100,5266071100,5980,5980,5980,5980,0
20231227,153000,5266071100,5980,5980,5980,5980,19135
20231227,152900,5151643800,5970,5970,5970,5970,0
20231227,152800,5151643800,5970,5970,5970,5970,0
20231227,152700,5151643800,5970,5970,5970,5970,0
20231227,152600,5151643800,5970,5970,5970,5970,0
20231227,152500,5151643800,5970,5970,5970,5970,0
20231227,152400,5151643800,5970,5970,5970,5970,0
20231227,152300,5151643800,5970,5970,5970,5970,0
20231227,152200,5151643800,5970,5970,5970,5970,0
20231227,152100,5151643800,5970,5970,5970,5970,0
20231227,152000,5151643800,5970,5970,5970,5970,0
20231227,151900,5151643800,5970,5950,5970,5940,8230
20231227,151800,5102641890,5960,5970,5970,5960,2694
20231227,151700,5086565530,5970,5960,5970,5950,1897
20231227,151600,5075261490,5970,5950,5970,5950,3134
20231227,151500,5056597280,5950,5960,5960,5940,662
20231227,151400,5052659680,5960,5950,5960,5950,2256
20231227,151300,5039235190,5950,5950,5950,5940,6020
20231227,151200,5003434870,5950,5950,5960,5950,3044
20231227,151100,4985322960,5960,5970,5970,5960,4209
20231227,151000,4960237220,5970,5970,5970,5960,4534
20231227,150900,4933185050,5970,5980,5980,5960,2162
20231227,150800,4920290810,5970,5980,5990,5960,13148
20231227,150700,4841885700,5990,5990,5990,5980,153
20231227,150600,4840969740,5990,5990,5990,5970,1016
20231227,150500,4834890530,5980,5990,5990,5980,473
20231227,150400,4832061980,5990,5990,5990,5980,2202
20231227,150300,4818885110,5990,6000,6000,5990,120
20231227,150200,4818166230,5990,6000,6000,5990,6304
20231227,150100,4780393450,6000,6000,6000,6000,373
20231227,150000,4778155450,6000,5990,6000,5990,690
20231227,145900,4774020430,6000,6010,6010,6000,280
20231227,145800,4772339800,6000,5990,6000,5990,2501
20231227,145700,4757344680,5990,5990,5990,5980,1333
20231227,145600,4749361640,5990,6000,6000,5990,630
20231227,145500,4745587430,6000,5990,6000,5990,1864
20231227,145400,4734421880,5980,5980,5990,5980,1813
20231227,145300,4723570060,5980,5980,5980,5970,218
20231227,145200,4722266430,5980,5990,5990,5980,2675
20231227,145100,4706244940,5990,6000,6010,5980,3194
20231227,145000,4687124210,6000,5990,6000,5990,1160
20231227,144900,4680175800,5990,5950,5990,5950,3665
20231227,144800,4658286100,5950,5960,5970,5950,5641
20231227,144700,4624697620,5960,5970,5970,5960,718
20231227,144600,4620417260,5960,5960,5970,5960,1675
20231227,144500,4610429240,5960,5960,5960,5960,1701
20231227,144400,4600291280,5970,5970,5970,5960,4061
20231227,144300,4576085710,5970,5970,5970,5970,2390
20231227,144200,4561817410,5970,5960,5980,5960,5744
20231227,144100,4527535690,5970,5990,5990,5960,5526
20231227,144000,4494501180,6000,6010,6010,6000,1007
20231227,143900,4488459170,6010,6010,6010,6010,25
20231227,143800,4488308920,6010,6010,6010,6010,12
20231227,143700,4488236800,6010,6000,6010,6000,133
20231227,143600,4487437580,6000,6000,6010,6000,451
20231227,143500,4484731370,6000,6000,6010,6000,696
20231227,143400,4480553360,6010,6010,6010,5990,4412
20231227,143300,4454117240,6010,5980,6010,5980,101
20231227,143200,4453513230,5990,5980,6000,5980,526
20231227,143100,4450360750,6010,5980,6010,5980,2431
20231227,143000,4435793500,5970,5990,5990,5970,2855
20231227,142900,4418721490,5990,5980,5990,5980,633
20231227,142800,4414936080,5980,5980,5980,5960,505
20231227,142700,4411924480,5980,5980,5980,5940,6104
20231227,142600,4375566360,5980,6000,6000,5980,12535
20231227,142500,4300489300,6010,6000,6010,5990,5963
20231227,142400,4264760890,6000,6000,6000,6000,100
20231227,142300,4264160890,6000,6000,6000,6000,1445
20231227,142200,4255490890,6000,6010,6010,5990,677
20231227,142100,4251430330,6000,6030,6030,6000,7707
20231227,142000,4205129730,6030,6030,6030,6010,1134
20231227,141900,4198313190,6020,6020,6020,6020,51
20231227,141800,4198006170,6010,6020,6030,6010,3511
20231227,141700,4176876150,6030,6030,6040,6030,364
20231227,141600,4174681220,6030,6030,6040,6030,359
20231227,141500,4172516340,6040,6020,6040,6020,215
20231227,141400,4171219440,6040,6030,6040,6020,1010
20231227,141300,4165138520,6040,6040,6040,6030,3453
20231227,141200,4144316830,6030,6030,6030,6030,216
20231227,141100,4143014350,6030,6030,6040,6030,726
20231227,141000,4138630540,6030,6040,6040,6030,285
20231227,140900,4136911450,6040,6030,6040,6030,432
20231227,140800,4134306280,6040,6030,6040,6020,747
20231227,140700,4129801880,6020,6030,6030,6020,42
20231227,140600,4129548640,6030,6020,6030,6020,1354
20231227,140500,4121396960,6020,6020,6030,6020,147
20231227,140400,4120511920,6020,6040,6050,6020,18686
20231227,140300,4007658850,6040,6050,6060,6040,3202
20231227,140200,3988301730,6050,6050,6050,6040,733
20231227,140100,3983867650,6050,6060,6070,6050,2458
20231227,140000,3968969720,6050,6060,6060,6050,1438
20231227,135900,3960264170,6060,6050,6060,6040,1342
20231227,135800,3952145240,6040,6050,6050,6040,185
20231227,135700,3951027560,6040,6030,6050,6030,3247
20231227,135600,3931403150,6040,6040,6040,6030,3085
20231227,135500,3912788030,6030,6040,6040,6030,1436
20231227,135400,3904115420,6030,6040,6040,6030,303
20231227,135300,3902286130,6040,6010,6040,6010,3471
20231227,135200,3881392690,6020,6000,6020,6000,117
20231227,135100,3880690090,6000,6020,6020,6000,1199
20231227,135000,3873494920,6020,6010,6020,6000,1091
20231227,134900,3866942310,6010,6000,6020,6000,771
20231227,134800,3862314630,6000,6020,6020,6000,4063
20231227,134700,3837911930,6020,6020,6020,6020,214
20231227,134600,3836623650,6020,6010,6020,6000,543
20231227,134500,3833360710,6010,6010,6010,6000,926
20231227,134400,3827800710,6010,6010,6010,6010,102
20231227,134300,3827187690,6000,6010,6010,6000,786
20231227,134200,3822471400,6010,6010,6010,6010,130
20231227,134100,3821690100,6010,6010,6010,6010,835
20231227,134000,3816671750,6020,6010,6020,6010,700
20231227,133900,3812464730,6010,6020,6020,6010,450
20231227,133800,3809759850,6020,6020,6020,6020,350
20231227,133700,3807652850,6020,6000,6020,6000,459
20231227,133600,3804898790,6020,6010,6020,6000,2466
20231227,133500,3790058150,6020,6000,6020,6000,1675
20231227,133400,3780007960,6000,5990,6000,5990,11
20231227,133300,3779942020,5990,6000,6000,5990,73
20231227,133200,3779504120,5980,5980,5980,5980,0
20231227,133100,3779504120,5980,5990,6000,5980,413
20231227,133000,3777032240,5990,5990,6000,5990,77
20231227,132900,3776570990,5990,5990,5990,5990,72
20231227,132800,3776139710,5990,6020,6020,5980,2557
20231227,132700,3760806850,6020,6000,6020,6000,221
20231227,132600,3759480830,6020,6020,6020,6020,101
20231227,132500,3758872810,6020,6030,6030,5990,2286
20231227,132400,3745160210,6030,6030,6030,6020,181
20231227,132300,3744070520,6020,6020,6030,6020,631
20231227,132200,3740271550,6010,6010,6030,5980,402
20231227,132100,3737854580,6010,6010,6010,6010,0
20231227,132000,3737854580,6010,5990,6010,5990,697
20231227,131900,3733670400,5990,5990,5990,5980,383
20231227,131800,3731378840,5990,5990,5990,5990,50
20231227,131700,3731079340,5980,5970,5980,5970,3302
20231227,131600,3711364570,5970,5970,5970,5970,352
20231227,131500,3709263130,5980,5980,5980,5980,131
20231227,131400,3708479750,5980,5960,5980,5960,126
20231227,131300,3707727210,5970,5960,5970,5960,569
20231227,131200,3704335930,5970,5970,5980,5970,2148
20231227,131100,3691511870,5980,5980,5990,5980,302
20231227,131000,3689705900,5990,6000,6000,5980,2113
20231227,130900,3677070050,5980,6000,6000,5980,4668
20231227,130800,3649106840,6010,6020,6020,5990,801
20231227,130700,3644297830,6000,6030,6030,5990,15327
20231227,130600,3552139130,6030,6030,6030,6030,8
20231227,130500,3552090890,6020,6030,6030,6020,25
20231227,130400,3551940300,6030,6030,6030,6030,100
20231227,130300,3551337300,6030,6030,6030,6030,30
20231227,130200,3551156400,6030,6020,6030,6020,5
20231227,130100,3551126290,6020,6010,6020,6010,735
20231227,130000,3546704750,6020,6030,6030,6020,1175
20231227,125900,3539631240,6030,6030,6030,6030,25
20231227,125800,3539480490,6030,6020,6030,6010,346
20231227,125700,3537398620,6020,6020,6030,6020,1251
20231227,125600,3529867500,6020,6020,6020,6020,1023
20231227,125500,3523709040,6020,6040,6040,6020,716
20231227,125400,3519387520,6030,6050,6050,6030,2411
20231227,125300,3504823910,6050,6030,6050,6030,2457
20231227,125200,3489986190,6030,6020,6030,6010,1337
20231227,125100,3481947700,6010,6030,6030,6010,146
20231227,125000,3481069540,6030,6020,6030,6020,523
20231227,124900,3477920520,6020,6010,6020,6000,834
20231227,124800,3472907930,6010,6020,6020,6010,25
20231227,124700,3472757440,6010,6000,6020,6000,135
20231227,124600,3471945120,6000,6010,6010,6000,1029
20231227,124500,3465765600,6020,6010,6020,6010,498
20231227,124400,3462771850,6010,6010,6010,6010,1070
20231227,124300,3456341150,6010,6040,6040,6010,2820
20231227,124200,3439357740,6030,6030,6040,6030,1337
20231227,124100,3431295620,6030,6010,6030,6010,418
20231227,124000,3428779510,6000,6000,6020,6000,1810
20231227,123900,3417919490,6010,6030,6030,6010,857
20231227,123800,3412762550,6020,6010,6030,6010,3645
20231227,123700,3390841570,6020,6000,6020,6000,1173
20231227,123600,3383788960,6000,6030,6030,6000,4029
20231227,123500,3359541450,6020,6070,6070,6020,18214
20231227,123400,3249421670,6070,6020,6070,6010,13985
20231227,123300,3164889360,6020,6020,6020,6000,3528
20231227,123200,3143717040,6020,6020,6020,6010,1363
20231227,123100,3135520310,6020,6010,6020,6000,2175
20231227,123000,3122461850,6010,6010,6020,6010,465
20231227,122900,3119667190,6010,6000,6010,6000,815
20231227,122800,3114771600,6010,6010,6010,6000,535
20231227,122700,3111556550,6010,6010,6010,6010,640
20231227,122600,3107710150,6010,6010,6010,6000,2069
20231227,122500,3095275480,6010,6000,6010,5970,1878
20231227,122400,3084014520,5990,6000,6000,5990,225
20231227,122300,3082665560,5980,5990,6000,5980,4319
20231227,122200,3056822920,6000,6000,6010,5990,3844
20231227,122100,3033761510,6000,6000,6010,6000,1858
20231227,122000,3022613490,6000,6000,6000,5990,2328
20231227,121900,3008648950,6000,6000,6010,6000,4206
20231227,121800,2983412330,6000,6000,6000,5990,1636
20231227,121700,2973601400,5990,5990,6000,5990,2752
20231227,121600,2957112290,5990,5980,5990,5980,1964
20231227,121500,2945357120,5980,5980,5980,5980,452
20231227,121400,2942654160,5980,5970,5980,5970,657
20231227,121300,2938725680,5970,5970,5980,5970,696
20231227,121200,2934569510,5970,5970,5970,5970,487
20231227,121100,2931662120,5960,5970,5970,5960,17
20231227,121000,2931560640,5960,5970,5970,5960,81
20231227,120900,2931077790,5970,5970,5970,5970,43
20231227,120800,2930821080,5960,5970,5970,5960,91
20231227,120700,2930278420,5960,5970,5970,5960,221
20231227,120600,2928960050,5970,5950,5970,5950,178
20231227,120500,2927898730,5960,5960,5960,5960,150
20231227,120400,2927004730,5960,5960,5960,5960,263
20231227,120300,2925437250,5960,5960,5960,5950,352
20231227,120200,2923340360,5960,5960,5960,5960,1559
20231227,120100,2914048720,5960,5950,5960,5950,524
20231227,120000,2910930910,5950,5940,5950,5940,655
20231227,115900,2907033670,5940,5950,5950,5940,890
20231227,115800,2901747060,5940,5940,5940,5940,458
20231227,115700,2899026540,5950,5940,5950,5940,271
20231227,115600,2897416790,5940,5930,5940,5930,1728
20231227,115500,2887167470,5940,5930,5940,5930,702
20231227,115400,2883004600,5920,5920,5920,5920,1
20231227,115300,2882998680,5920,5920,5920,5920,101
20231227,115200,2882400760,5930,5930,5930,5920,167
20231227,115100,2881411960,5920,5920,5930,5920,128
20231227,115000,2880653260,5920,5920,5920,5920,1
20231227,114900,2880647340,5920,5940,5940,5920,125
20231227,114800,2879907180,5900,5940,5940,5900,4942
20231227,114700,2850663950,5940,5940,5940,5940,32
20231227,114600,2850473870,5940,5940,5950,5940,315
20231227,114500,2848602760,5940,5940,5940,5930,481
20231227,114400,2845747520,5940,5940,5950,5940,653
20231227,114300,2841867990,5940,5950,5950,5940,665
20231227,114200,2837917870,5940,5950,5950,5940,493
20231227,114100,2834989220,5950,5940,5950,5940,30
20231227,114000,2834810920,5940,5940,5940,5940,146
20231227,113900,2833943680,5950,5960,5960,5950,1065
20231227,113800,2827603920,5960,5960,5960,5960,55
20231227,113700,2827276120,5960,5950,5960,5950,3004
20231227,113600,2809401140,5950,5950,5950,5950,1
20231227,113500,2809395190,5940,5940,5940,5940,718
20231227,113400,2805130270,5940,5940,5940,5940,315
20231227,113300,2803259170,5940,5940,5940,5940,0
20231227,113200,2803259170,5940,5940,5940,5940,589
20231227,113100,2799760510,5940,5950,5960,5940,1490
20231227,113000,2790894660,5960,5950,5960,5950,35
20231227,112900,2790686110,5970,5970,5970,5970,102
20231227,112800,2790077170,5970,5960,5970,5950,7730
20231227,112700,2744014600,5970,5970,5980,5960,1529
20231227,112600,2734886900,5970,5970,5970,5970,510
20231227,112500,2731842200,5970,5960,5970,5960,881
20231227,112400,2726582930,5960,5960,5960,5960,252
20231227,112300,2725081010,5960,5970,5970,5960,37
20231227,112200,2724860430,5970,5970,5970,5960,141
20231227,112100,2724018860,5970,5960,5970,5960,452
20231227,112000,2721323840,5960,5960,5960,5960,1624
20231227,111900,2711644800,5970,5960,5970,5960,60
20231227,111800,2711287100,5970,5970,5970,5970,418
20231227,111700,2708791640,5970,5970,5970,5970,223
20231227,111600,2707460330,5970,5980,5980,5970,1551
20231227,111500,2698200660,5980,5980,5980,5980,100
20231227,111400,2697602660,5970,5970,5980,5960,380
20231227,111300,2695334180,5980,5970,5980,5960,6637
20231227,111200,2655708760,5970,5960,5970,5960,217
20231227,111100,2654415190,5960,5950,5960,5950,2165
20231227,111000,2641519480,5960,5950,5960,5940,286
20231227,110900,2639818270,5950,5940,5950,5940,277
20231227,110800,2638172860,5950,5950,5960,5950,1007
20231227,110700,2632181200,5950,5950,5960,5940,1056
20231227,110600,2625898210,5950,5940,5950,5940,699
20231227,110500,2621744710,5940,5940,5940,5940,1220
20231227,110400,2614497910,5950,5940,5950,5940,203
20231227,110300,2613291580,5940,5940,5950,5940,111
20231227,110200,2612631240,5940,5950,5950,5940,1311
20231227,110100,2604843890,5950,5950,5950,5940,60
20231227,110000,2604487420,5950,5950,5950,5950,41
20231227,105900,2604243470,5950,5940,5950,5940,369
20231227,105800,2602051550,5940,5930,5940,5930,108
20231227,105700,2601411010,5930,5950,5950,5930,207
20231227,105600,2600182150,5950,5950,5950,5930,423
20231227,105500,2597673310,5950,5930,5950,5930,7826
20231227,105400,2551178130,5930,5920,5940,5920,637
20231227,105300,2547404850,5940,5920,5940,5920,20
20231227,105200,2547286430,5940,5930,5940,5920,1378
20231227,105100,2539122710,5940,5940,5940,5940,172
20231227,105000,2538101030,5940,5930,5940,5930,137
20231227,104900,2537288610,5930,5910,5930,5910,368
20231227,104800,2535107480,5910,5910,5910,5910,30
20231227,104700,2534930180,5920,5920,5930,5900,561
20231227,104600,2531613020,5920,5930,5930,5920,50
20231227,104500,2531316720,5930,5910,5930,5910,395
20231227,104400,2528978280,5910,5930,5930,5910,570
20231227,104300,2525603600,5930,5930,5930,5930,101
20231227,104200,2525004670,5930,5910,5930,5910,526
20231227,104100,2521890760,5910,5900,5910,5900,682
20231227,104000,2517862210,5920,5910,5920,5900,769
20231227,103900,2513312170,5910,5920,5920,5910,457
20231227,103800,2510610100,5920,5920,5920,5920,135
20231227,103700,2509810900,5920,5920,5920,5920,0
20231227,103600,2509810900,5920,5930,5930,5920,348
20231227,103500,2507747790,5930,5930,5940,5930,234
20231227,103400,2506357970,5900,5930,5930,5900,2391
20231227,103300,2492210880,5930,5920,5930,5910,650
20231227,103200,2488359890,5920,5930,5930,5920,136
20231227,103100,2487554390,5920,5910,5920,5910,649
20231227,103000,2483714000,5920,5900,5920,5880,2572
20231227,102900,2468561620,5900,5940,5940,5890,4113
20231227,102800,2444280060,5940,5920,5940,5920,1031
20231227,102700,2438175060,5930,5920,5930,5910,489
20231227,102600,2435277840,5930,5910,5930,5910,32
20231227,102500,2435088580,5910,5910,5910,5900,1641
20231227,102400,2425390280,5900,5900,5910,5900,419
20231227,102300,2422918030,5900,5940,5940,5900,1007
20231227,102200,2416959490,5950,5930,5950,5920,4462
20231227,102100,2390466200,5930,5920,5930,5920,1349
20231227,102000,2382473570,5920,5910,5920,5910,1078
20231227,101900,2376099440,5910,5920,5920,5910,1005
20231227,101800,2370155970,5920,5880,5920,5880,3117
20231227,101700,2351758230,5880,5890,5890,5880,2264
20231227,101600,2338445470,5890,5880,5890,5880,1935
20231227,101500,2327054080,5880,5890,5890,5880,1407
20231227,101400,2318780320,5890,5900,5900,5890,67
20231227,101300,2318385660,5890,5890,5890,5880,334
20231227,101200,2316419990,5890,5890,5900,5890,584
20231227,101100,2312978740,5870,5890,5890,5860,6307
20231227,101000,2275978240,5890,5880,5890,5870,1289
20231227,100900,2268402670,5870,5880,5880,5870,1294
20231227,100800,2260799230,5880,5890,5900,5880,584
20231227,100700,2257364290,5890,5910,5910,5890,1844
20231227,100600,2246479540,5910,5910,5910,5890,1306
20231227,100500,2238787100,5910,5890,5910,5890,2584
20231227,100400,2223541570,5890,5900,5900,5880,1487
20231227,100300,2214794550,5880,5880,5900,5880,5592
20231227,100200,2181843560,5860,5870,5890,5860,4067
20231227,100100,2158001670,5860,5870,5880,5860,1018
20231227,100000,2152030920,5860,5860,5860,5850,7037
20231227,095900,2110830570,5870,5880,5880,5860,10460
20231227,095800,2049509430,5880,5870,5880,5870,3597
20231227,095700,2028392810,5870,5890,5890,5870,2435
20231227,095600,2014086530,5890,5900,5910,5890,9531
20231227,095500,1957884010,5910,5900,5920,5900,1037
20231227,095400,1951763650,5900,5900,5900,5900,947
20231227,095300,1946176350,5890,5900,5910,5890,2529
20231227,095200,1931259870,5900,5920,5920,5890,2187
20231227,095100,1918345890,5920,5910,5950,5910,3089
20231227,095000,1900055600,5910,5880,5910,5880,4922
20231227,094900,1871093090,5890,5890,5890,5880,1711
20231227,094800,1861024980,5890,5900,5910,5880,564
20231227,094700,1857700540,5910,5880,5910,5870,1229
20231227,094600,1850466440,5870,5880,5900,5870,3805
20231227,094500,1828094750,5880,5900,5900,5880,9331
20231227,094400,1773167450,5900,5910,5930,5890,8857
20231227,094300,1720923480,5920,5920,5930,5920,1415
20231227,094200,1712545000,5920,5920,5920,5920,22
20231227,094100,1712414760,5910,5910,5920,5910,2587
20231227,094000,1697102080,5920,5940,5940,5920,10219
20231227,093900,1636600120,5940,5910,5940,5910,3559
20231227,093800,1615507450,5910,5890,5930,5880,7339
20231227,093700,1572253020,5890,5910,5940,5890,9511
20231227,093600,1516114330,5910,5910,5950,5910,8029
20231227,093500,1468606140,5910,5920,5920,5910,3353
20231227,093400,1448787710,5920,5950,5950,5920,5324
20231227,093300,1417236980,5940,5950,5950,5940,745
20231227,093200,1412811670,5950,5980,5980,5950,1243
20231227,093100,1405402560,5980,5960,5980,5960,494
20231227,093000,1402456480,5980,5960,5980,5960,1882
20231227,092900,1391239260,5960,5990,5990,5960,1636
20231227,092800,1381466780,5990,6000,6000,5990,942
20231227,092700,1375823890,6000,5990,6000,5990,1452
20231227,092600,1367125360,5990,5970,5990,5950,6758
20231227,092500,1326817990,5970,6000,6000,5970,6320
20231227,092400,1288978390,6010,5970,6010,5970,3124
20231227,092300,1270255720,5980,5940,5980,5940,3256
20231227,092200,1250818070,5940,5950,5970,5930,3329
20231227,092100,1231018580,5950,5910,5950,5910,6338
20231227,092000,1193457500,5920,5940,5950,5910,1614
20231227,091900,1183885040,5930,5890,5930,5880,11251
20231227,091800,1117420910,5890,5910,5910,5890,4435
20231227,091700,1091266490,5910,5900,5930,5890,8538
20231227,091600,1040866950,5900,5920,5930,5890,7888
20231227,091500,994220170,5930,5910,5930,5870,23881
20231227,091400,853488640,5900,5920,5940,5900,11467
20231227,091300,785665830,5920,5960,5960,5910,12577
20231227,091200,711025010,5960,5980,5990,5950,16837
20231227,091100,610545140,5980,6010,6010,5980,7149
20231227,091000,567728090,6000,6000,6010,5990,2195
20231227,090900,554573840,6000,6040,6040,6000,9163
20231227,090800,499459660,6030,6020,6030,6020,4932
20231227,090700,469761260,6020,6040,6040,6020,7535
20231227,090600,424342320,6040,6050,6060,6030,3435
20231227,090500,403553650,6050,6050,6060,6030,3662
20231227,090400,381366930,6030,6060,6060,6010,8025
20231227,090300,333036700,6060,6030,6060,6030,5432
20231227,090200,300205390,6030,6040,6060,6030,2877
20231227,090100,282814040,6010,6040,6040,6010,5013
20231227,090000,252603030,6040,6050,6060,6010,41855