stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192700,2141906600,6660,6660,6660,6660,3672
20231212,192600,2141906600,6660,6660,6660,6660,0
20231212,192500,2141906600,6660,6660,6660,6660,0
20231212,192400,2141906600,6660,6660,6660,6660,0
20231212,192300,2141906600,6660,6660,6660,6660,0
20231212,192200,2141906600,6660,6660,6660,6660,0
20231212,192100,2141906600,6660,6660,6660,6660,0
20231212,192000,2141906600,6660,6660,6660,6660,0
20231212,191900,2141906600,6660,6660,6660,6660,0
20231212,191800,2141906600,6660,6660,6660,6660,0
20231212,191700,2141906600,6660,6660,6660,6660,0
20231212,191600,2141906600,6660,6660,6660,6660,0
20231212,191500,2141906600,6660,6660,6660,6660,0
20231212,191400,2141906600,6660,6660,6660,6660,0
20231212,191300,2141906600,6660,6660,6660,6660,0
20231212,191200,2141906600,6660,6660,6660,6660,0
20231212,191100,2141906600,6660,6660,6660,6660,0
20231212,191000,2141906600,6660,6660,6660,6660,0
20231212,190900,2141906600,6660,6660,6660,6660,0
20231212,190800,2141906600,6660,6660,6660,6660,0
20231212,190700,2141906600,6660,6660,6660,6660,0
20231212,190600,2141906600,6660,6660,6660,6660,0
20231212,190500,2141906600,6660,6660,6660,6660,0
20231212,190400,2141906600,6660,6660,6660,6660,0
20231212,190300,2141906600,6660,6660,6660,6660,0
20231212,190200,2141906600,6660,6660,6660,6660,0
20231212,190100,2141906600,6660,6660,6660,6660,0
20231212,190000,2141906600,6660,6660,6660,6660,0
20231212,185900,2141906600,6660,6660,6660,6660,0
20231212,185800,2141906600,6660,6660,6660,6660,0
20231212,185700,2141906600,6660,6660,6660,6660,3672
20231212,185600,2141906600,6660,6660,6660,6660,0
20231212,185500,2141906600,6660,6660,6660,6660,0
20231212,185400,2141906600,6660,6660,6660,6660,0
20231212,185300,2141906600,6660,6660,6660,6660,0
20231212,185200,2141906600,6660,6660,6660,6660,0
20231212,185100,2141906600,6660,6660,6660,6660,0
20231212,185000,2141906600,6660,6660,6660,6660,0
20231212,184900,2141906600,6660,6660,6660,6660,0
20231212,184800,2141906600,6660,6660,6660,6660,0
20231212,184700,2141906600,6660,6660,6660,6660,0
20231212,184600,2141906600,6660,6660,6660,6660,0
20231212,184500,2141906600,6660,6660,6660,6660,0
20231212,184400,2141906600,6660,6660,6660,6660,0
20231212,184300,2141906600,6660,6660,6660,6660,0
20231212,184200,2141906600,6660,6660,6660,6660,0
20231212,184100,2141906600,6660,6660,6660,6660,0
20231212,184000,2141906600,6660,6660,6660,6660,0
20231212,183900,2141906600,6660,6660,6660,6660,0
20231212,183800,2141906600,6660,6660,6660,6660,0
20231212,183700,2141906600,6660,6660,6660,6660,0
20231212,183600,2141906600,6660,6660,6660,6660,0
20231212,183500,2141906600,6660,6660,6660,6660,0
20231212,183400,2141906600,6660,6660,6660,6660,0
20231212,183300,2141906600,6660,6660,6660,6660,0
20231212,183200,2141906600,6660,6660,6660,6660,0
20231212,183100,2141906600,6660,6660,6660,6660,0
20231212,183000,2141906600,6660,6660,6660,6660,0
20231212,182900,2141906600,6660,6660,6660,6660,0
20231212,182800,2141906600,6660,6660,6660,6660,0
20231212,182700,2141906600,6660,6660,6660,6660,3672
20231212,182600,2141906600,6660,6660,6660,6660,0
20231212,182500,2141906600,6660,6660,6660,6660,0
20231212,182400,2141906600,6660,6660,6660,6660,0
20231212,182300,2141906600,6660,6660,6660,6660,0
20231212,182200,2141906600,6660,6660,6660,6660,0
20231212,182100,2141906600,6660,6660,6660,6660,0
20231212,182000,2141906600,6660,6660,6660,6660,0
20231212,181900,2141906600,6660,6660,6660,6660,0
20231212,181800,2141906600,6660,6660,6660,6660,0
20231212,181700,2141906600,6660,6660,6660,6660,0
20231212,181600,2141906600,6660,6660,6660,6660,0
20231212,181500,2141906600,6660,6660,6660,6660,0
20231212,181400,2141906600,6660,6660,6660,6660,0
20231212,181300,2141906600,6660,6660,6660,6660,0
20231212,181200,2141906600,6660,6660,6660,6660,0
20231212,181100,2141906600,6660,6660,6660,6660,0
20231212,181000,2141906600,6660,6660,6660,6660,0
20231212,180900,2141906600,6660,6660,6660,6660,0
20231212,180800,2141906600,6660,6660,6660,6660,0
20231212,180700,2141906600,6660,6660,6660,6660,0
20231212,180600,2141906600,6660,6660,6660,6660,0
20231212,180500,2141906600,6660,6660,6660,6660,0
20231212,180400,2141906600,6660,6660,6660,6660,0
20231212,180300,2141906600,6660,6660,6660,6660,0
20231212,180200,2141906600,6660,6660,6660,6660,0
20231212,180100,2141906600,6660,6660,6660,6660,0
20231212,180000,2141906600,6660,6660,6660,6660,0
20231212,175900,2141906600,6660,6660,6660,6660,0
20231212,175800,2141906600,6660,6660,6660,6660,0
20231212,175700,2141906600,6660,6660,6660,6660,3672
20231212,175600,2141906600,6660,6660,6660,6660,0
20231212,175500,2141906600,6660,6660,6660,6660,0
20231212,175400,2141906600,6660,6660,6660,6660,0
20231212,175300,2141906600,6660,6660,6660,6660,0
20231212,175200,2141906600,6660,6660,6660,6660,0
20231212,175100,2141906600,6660,6660,6660,6660,0
20231212,175000,2141906600,6660,6660,6660,6660,0
20231212,174900,2141906600,6660,6660,6660,6660,0
20231212,174800,2141906600,6660,6660,6660,6660,0
20231212,174700,2141906600,6660,6660,6660,6660,0
20231212,174600,2141906600,6660,6660,6660,6660,0
20231212,174500,2141906600,6660,6660,6660,6660,0
20231212,174400,2141906600,6660,6660,6660,6660,0
20231212,174300,2141906600,6660,6660,6660,6660,0
20231212,174200,2141906600,6660,6660,6660,6660,0
20231212,174100,2141906600,6660,6660,6660,6660,0
20231212,174000,2141906600,6660,6660,6660,6660,0
20231212,173900,2141906600,6660,6660,6660,6660,0
20231212,173800,2141906600,6660,6660,6660,6660,0
20231212,173700,2141906600,6660,6660,6660,6660,0
20231212,173600,2141906600,6660,6660,6660,6660,0
20231212,173500,2141906600,6660,6660,6660,6660,0
20231212,173400,2141906600,6660,6660,6660,6660,0
20231212,173300,2141906600,6660,6660,6660,6660,0
20231212,173200,2141906600,6660,6660,6660,6660,0
20231212,173100,2141906600,6660,6660,6660,6660,0
20231212,173000,2141906600,6660,6660,6660,6660,0
20231212,172900,2141906600,6660,6660,6660,6660,0
20231212,172800,2141906600,6660,6660,6660,6660,0
20231212,172700,2141906600,6660,6660,6660,6660,3672
20231212,172600,2141906600,6660,6660,6660,6660,0
20231212,172500,2141906600,6660,6660,6660,6660,0
20231212,172400,2141906600,6660,6660,6660,6660,0
20231212,172300,2141906600,6660,6660,6660,6660,0
20231212,172200,2141906600,6660,6660,6660,6660,0
20231212,172100,2141906600,6660,6660,6660,6660,0
20231212,172000,2141906600,6660,6660,6660,6660,0
20231212,171900,2141906600,6660,6660,6660,6660,0
20231212,171800,2141906600,6660,6660,6660,6660,0
20231212,171700,2141906600,6660,6660,6660,6660,0
20231212,171600,2141906600,6660,6660,6660,6660,0
20231212,171500,2141906600,6660,6660,6660,6660,0
20231212,171400,2141906600,6660,6660,6660,6660,0
20231212,171300,2141906600,6660,6660,6660,6660,0
20231212,171200,2141906600,6660,6660,6660,6660,0
20231212,171100,2141906600,6660,6660,6660,6660,0
20231212,171000,2141906600,6660,6660,6660,6660,0
20231212,170900,2141906600,6660,6660,6660,6660,0
20231212,170800,2141906600,6660,6660,6660,6660,0
20231212,170700,2141906600,6660,6660,6660,6660,0
20231212,170600,2141906600,6660,6660,6660,6660,0
20231212,170500,2141906600,6660,6660,6660,6660,0
20231212,170400,2141906600,6660,6660,6660,6660,0
20231212,170300,2141906600,6660,6660,6660,6660,0
20231212,170200,2141906600,6660,6660,6660,6660,0
20231212,170100,2141906600,6660,6660,6660,6660,0
20231212,170000,2141906600,6660,6660,6660,6660,0
20231212,165900,2141906600,6660,6660,6660,6660,0
20231212,165800,2141906600,6660,6660,6660,6660,0
20231212,165700,2141906600,6660,6660,6660,6660,3672
20231212,165600,2141906600,6660,6660,6660,6660,0
20231212,165500,2141906600,6660,6660,6660,6660,0
20231212,165400,2141906600,6660,6660,6660,6660,0
20231212,165300,2141906600,6660,6660,6660,6660,0
20231212,165200,2141906600,6660,6660,6660,6660,0
20231212,165100,2141906600,6660,6660,6660,6660,0
20231212,165000,2141906600,6660,6660,6660,6660,0
20231212,164900,2141906600,6660,6660,6660,6660,0
20231212,164800,2141906600,6660,6660,6660,6660,0
20231212,164700,2141906600,6660,6660,6660,6660,0
20231212,164600,2141906600,6660,6660,6660,6660,0
20231212,164500,2141906600,6660,6660,6660,6660,0
20231212,164400,2141906600,6660,6660,6660,6660,0
20231212,164300,2141906600,6660,6660,6660,6660,0
20231212,164200,2141906600,6660,6660,6660,6660,0
20231212,164100,2141906600,6660,6660,6660,6660,0
20231212,164000,2141906600,6660,6660,6660,6660,0
20231212,163900,2141906600,6660,6660,6660,6660,0
20231212,163800,2141906600,6660,6660,6660,6660,0
20231212,163700,2141906600,6660,6660,6660,6660,0
20231212,163600,2141906600,6660,6660,6660,6660,0
20231212,163500,2141906600,6660,6660,6660,6660,0
20231212,163400,2141906600,6660,6660,6660,6660,0
20231212,163300,2141906600,6660,6660,6660,6660,0
20231212,163200,2141906600,6660,6660,6660,6660,0
20231212,163100,2141906600,6660,6660,6660,6660,0
20231212,163000,2141906600,6660,6660,6660,6660,0
20231212,162900,2141906600,6660,6660,6660,6660,0
20231212,162800,2141906600,6660,6660,6660,6660,0
20231212,162700,2141906600,6660,6660,6660,6660,3672
20231212,162600,2141906600,6660,6660,6660,6660,0
20231212,162500,2141906600,6660,6660,6660,6660,0
20231212,162400,2141906600,6660,6660,6660,6660,0
20231212,162300,2141906600,6660,6660,6660,6660,0
20231212,162200,2141906600,6660,6660,6660,6660,0
20231212,162100,2141906600,6660,6660,6660,6660,0
20231212,162000,2141906600,6660,6660,6660,6660,0
20231212,161900,2141906600,6660,6660,6660,6660,0
20231212,161800,2141906600,6660,6660,6660,6660,0
20231212,161700,2141906600,6660,6660,6660,6660,0
20231212,161600,2141906600,6660,6660,6660,6660,0
20231212,161500,2141906600,6660,6660,6660,6660,0
20231212,161400,2141906600,6660,6660,6660,6660,0
20231212,161300,2141906600,6660,6660,6660,6660,0
20231212,161200,2141906600,6660,6660,6660,6660,0
20231212,161100,2141906600,6660,6660,6660,6660,0
20231212,161000,2141906600,6660,6660,6660,6660,0
20231212,160900,2141906600,6660,6660,6660,6660,0
20231212,160800,2141906600,6660,6660,6660,6660,0
20231212,160700,2141906600,6660,6660,6660,6660,0
20231212,160600,2141906600,6660,6660,6660,6660,0
20231212,160500,2141906600,6660,6660,6660,6660,0
20231212,160400,2141906600,6660,6660,6660,6660,0
20231212,160300,2141906600,6660,6660,6660,6660,0
20231212,160200,2141906600,6660,6660,6660,6660,0
20231212,160100,2141906600,6660,6660,6660,6660,0
20231212,160000,2141906600,6660,6660,6660,6660,0
20231212,155900,2141906600,6660,6660,6660,6660,0
20231212,155800,2141906600,6660,6660,6660,6660,0
20231212,155700,2141906600,6660,6660,6660,6660,3672
20231212,155600,2141906600,6660,6660,6660,6660,0
20231212,155500,2141906600,6660,6660,6660,6660,0
20231212,155400,2141906600,6660,6660,6660,6660,0
20231212,155300,2141906600,6660,6660,6660,6660,0
20231212,155200,2141906600,6660,6660,6660,6660,0
20231212,155100,2141906600,6660,6660,6660,6660,0
20231212,155000,2141906600,6660,6660,6660,6660,0
20231212,154900,2141906600,6660,6660,6660,6660,0
20231212,154800,2141906600,6660,6660,6660,6660,0
20231212,154700,2141906600,6660,6660,6660,6660,0
20231212,154600,2141906600,6660,6660,6660,6660,0
20231212,154500,2141906600,6660,6660,6660,6660,0
20231212,154400,2141906600,6660,6660,6660,6660,0
20231212,154300,2141906600,6660,6660,6660,6660,0
20231212,154200,2141906600,6660,6660,6660,6660,0
20231212,154100,2141906600,6660,6660,6660,6660,0
20231212,154000,2141906600,6660,6660,6660,6660,0
20231212,153900,2141906600,6660,6660,6660,6660,0
20231212,153800,2141906600,6660,6660,6660,6660,0
20231212,153700,2141906600,6660,6660,6660,6660,0
20231212,153600,2141906600,6660,6660,6660,6660,0
20231212,153500,2141906600,6660,6660,6660,6660,0
20231212,153400,2141906600,6660,6660,6660,6660,0
20231212,153300,2141906600,6660,6660,6660,6660,0
20231212,153200,2141906600,6660,6660,6660,6660,0
20231212,153100,2141906600,6660,6660,6660,6660,0
20231212,153000,2141906600,6660,6660,6660,6660,3672
20231212,152900,2117451080,6690,6690,6690,6690,0
20231212,152800,2117451080,6690,6690,6690,6690,0
20231212,152700,2117451080,6690,6690,6690,6690,0
20231212,152600,2117451080,6690,6690,6690,6690,0
20231212,152500,2117451080,6690,6690,6690,6690,0
20231212,152400,2117451080,6690,6690,6690,6690,0
20231212,152300,2117451080,6690,6690,6690,6690,0
20231212,152200,2117451080,6690,6690,6690,6690,0
20231212,152100,2117451080,6690,6690,6690,6690,0
20231212,152000,2117451080,6690,6690,6690,6690,0
20231212,151900,2117451080,6690,6690,6690,6680,518
20231212,151800,2113989060,6690,6680,6690,6680,37
20231212,151700,2113741630,6690,6690,6690,6680,1688
20231212,151600,2102455920,6690,6690,6690,6680,1114
20231212,151500,2095007260,6680,6680,6690,6680,1070
20231212,151400,2087858660,6690,6690,6690,6680,611
20231212,151300,2083771350,6690,6680,6690,6680,1002
20231212,151200,2077067990,6690,6680,6690,6680,516
20231212,151100,2073616100,6680,6670,6680,6670,2302
20231212,151000,2058251670,6680,6680,6680,6680,591
20231212,150900,2054303790,6680,6680,6680,6680,5
20231212,150800,2054270390,6680,6680,6680,6670,585
20231212,150700,2050367330,6680,6680,6680,6680,219
20231212,150600,2048904410,6680,6680,6680,6680,225
20231212,150500,2047401410,6690,6670,6690,6670,1366
20231212,150400,2038277150,6670,6670,6670,6670,840
20231212,150300,2032674350,6670,6680,6680,6670,188
20231212,150200,2031419410,6680,6680,6680,6680,23
20231212,150100,2031265770,6680,6680,6680,6680,1351
20231212,150000,2022241090,6680,6690,6690,6680,102
20231212,145900,2021559710,6680,6690,6690,6680,1208
20231212,145800,2013489000,6690,6690,6690,6680,280
20231212,145700,2011616080,6690,6680,6690,6680,742
20231212,145600,2006657310,6690,6690,6700,6690,609
20231212,145500,2002583090,6700,6690,6700,6690,58
20231212,145400,2002195050,6690,6680,6690,6680,3103
20231212,145300,1981457000,6680,6680,6680,6680,0
20231212,145200,1981457000,6680,6680,6680,6660,64
20231212,145100,1981030080,6660,6680,6680,6660,1622
20231212,145000,1970222100,6660,6660,6660,6660,13
20231212,144900,1970135520,6680,6670,6680,6660,505
20231212,144800,1966771620,6670,6670,6670,6660,1194
20231212,144700,1958807740,6680,6680,6680,6680,2
20231212,144600,1958794380,6670,6670,6680,6660,382
20231212,144500,1956247650,6670,6680,6680,6670,10
20231212,144400,1956180910,6680,6670,6680,6670,102
20231212,144300,1955500550,6660,6660,6670,6660,504
20231212,144200,1952140320,6660,6670,6670,6660,45
20231212,144100,1951840610,6660,6660,6660,6660,36
20231212,144000,1951600850,6660,6670,6670,6660,746
20231212,143900,1946630990,6670,6660,6670,6660,35
20231212,143800,1946397880,6670,6670,6670,6670,868
20231212,143700,1940608320,6680,6670,6680,6650,159
20231212,143600,1939548560,6660,6660,6660,6660,1586
20231212,143500,1928985800,6660,6680,6680,6660,168
20231212,143400,1927866850,6670,6670,6670,6660,81
20231212,143300,1927327360,6670,6660,6670,6650,359
20231212,143200,1924936630,6670,6680,6680,6660,1927
20231212,143100,1912092510,6680,6680,6680,6680,10
20231212,143000,1912025710,6680,6670,6680,6660,696
20231212,142900,1907384870,6670,6670,6670,6670,526
20231212,142800,1903876450,6670,6670,6670,6670,0
20231212,142700,1903876450,6670,6670,6670,6670,95
20231212,142600,1903242800,6670,6670,6670,6670,90
20231212,142500,1902642500,6670,6660,6670,6650,2088
20231212,142400,1888736610,6660,6660,6660,6660,1
20231212,142300,1888729950,6660,6670,6670,6660,2101
20231212,142200,1874736280,6670,6670,6670,6670,112
20231212,142100,1873989240,6670,6670,6670,6670,1136
20231212,142000,1866412120,6670,6670,6670,6670,150
20231212,141900,1865411620,6680,6680,6680,6680,1
20231212,141800,1865404940,6670,6660,6670,6660,215
20231212,141700,1863970970,6660,6670,6670,6660,653
20231212,141600,1859617060,6670,6680,6680,6670,1322
20231212,141500,1850788260,6670,6670,6670,6670,0
20231212,141400,1850788260,6670,6670,6670,6670,300
20231212,141300,1848787260,6670,6670,6670,6670,0
20231212,141200,1848787260,6670,6660,6670,6660,55
20231212,141100,1848420420,6660,6660,6670,6660,422
20231212,141000,1845606900,6660,6670,6670,6660,1145
20231212,140900,1837974760,6690,6670,6690,6670,2451
20231212,140800,1821612910,6680,6670,6680,6670,173
20231212,140700,1820457480,6680,6680,6690,6670,258
20231212,140600,1818735050,6680,6680,6680,6670,167
20231212,140500,1817619500,6690,6690,6690,6680,167
20231212,140400,1816502290,6690,6690,6690,6680,26
20231212,140300,1816328370,6690,6690,6690,6680,18
20231212,140200,1816207990,6690,6690,6690,6670,450
20231212,140100,1813198610,6670,6690,6690,6670,166
20231212,140000,1812088100,6670,6700,6700,6670,641
20231212,135900,1807799820,6690,6690,6690,6680,1553
20231212,135800,1797415400,6690,6670,6700,6670,5162
20231212,135700,1762904830,6680,6670,6680,6670,471
20231212,135600,1759763250,6670,6670,6670,6670,426
20231212,135500,1756921830,6660,6650,6660,6650,376
20231212,135400,1754417680,6660,6660,6660,6660,16
20231212,135300,1754311120,6660,6650,6660,6650,60
20231212,135200,1753912100,6660,6660,6660,6660,2
20231212,135100,1753898780,6650,6650,6650,6650,287
20231212,135000,1751990230,6660,6660,6660,6660,12
20231212,134900,1751910310,6660,6650,6660,6650,117
20231212,134800,1751131190,6650,6660,6670,6650,1024
20231212,134700,1744312590,6660,6680,6680,6660,1950
20231212,134600,1731310570,6690,6680,6700,6670,3077
20231212,134500,1710757830,6690,6650,6700,6650,11277
20231212,134400,1635395770,6650,6630,6650,6630,317
20231212,134300,1633291950,6630,6630,6630,6630,84
20231212,134200,1632735030,6640,6640,6640,6640,1
20231212,134100,1632728390,6630,6630,6630,6630,48
20231212,134000,1632410150,6640,6640,6640,6640,3
20231212,133900,1632390230,6640,6630,6640,6620,2362
20231212,133800,1616728260,6650,6630,6650,6630,310
20231212,133700,1614669950,6640,6630,6640,6630,809
20231212,133600,1609306270,6630,6630,6630,6630,4
20231212,133500,1609279750,6640,6640,6640,6640,50
20231212,133400,1608947750,6630,6640,6640,6630,526
20231212,133300,1605459900,6640,6630,6640,6630,1636
20231212,133200,1594607280,6640,6630,6640,6630,4
20231212,133100,1594580750,6640,6640,6640,6630,190
20231212,133000,1593320990,6630,6630,6630,6630,201
20231212,132900,1591988360,6640,6630,6640,6630,503
20231212,132800,1588653450,6630,6630,6630,6630,80
20231212,132700,1588123050,6640,6630,6640,6630,386
20231212,132600,1585563860,6650,6630,6660,6630,736
20231212,132500,1580669580,6640,6630,6640,6620,107
20231212,132400,1579959680,6630,6640,6650,6620,468
20231212,132300,1576853630,6620,6640,6640,6620,617
20231212,132200,1572764430,6640,6630,6640,6630,76
20231212,132100,1572260540,6630,6630,6640,6630,804
20231212,132000,1566930000,6630,6630,6630,6630,1
20231212,131900,1566923370,6630,6630,6630,6630,11
20231212,131800,1566850440,6610,6620,6620,6610,509
20231212,131700,1563482860,6610,6610,6610,6610,507
20231212,131600,1560131590,6620,6630,6630,6620,1087
20231212,131500,1552935460,6630,6630,6630,6630,38
20231212,131400,1552683520,6630,6630,6630,6630,33
20231212,131300,1552464730,6630,6630,6630,6630,60
20231212,131200,1552066930,6630,6630,6630,6630,330
20231212,131100,1549879030,6630,6630,6630,6630,152
20231212,131000,1548871270,6630,6630,6630,6610,1927
20231212,130900,1536110220,6630,6630,6630,6620,329
20231212,130800,1533928960,6630,6620,6630,6620,81
20231212,130700,1533392730,6610,6610,6610,6610,1063
20231212,130600,1526366300,6610,6610,6610,6610,13
20231212,130500,1526280370,6610,6610,6610,6610,149
20231212,130400,1525295480,6610,6610,6610,6610,387
20231212,130300,1522737410,6620,6620,6620,6620,31
20231212,130200,1522532190,6620,6610,6620,6600,2061
20231212,130100,1508925390,6610,6630,6630,6610,2401
20231212,130000,1493051750,6620,6630,6630,6620,40
20231212,125900,1492786850,6630,6630,6630,6630,385
20231212,125800,1490234300,6630,6630,6630,6630,101
20231212,125700,1489564670,6640,6640,6640,6640,80
20231212,125600,1489033470,6640,6630,6640,6630,3
20231212,125500,1489013570,6620,6620,6620,6620,300
20231212,125400,1487027570,6620,6630,6630,6620,227
20231212,125300,1485522570,6630,6630,6630,6620,232
20231212,125200,1483986510,6630,6620,6630,6620,48
20231212,125100,1483668370,6630,6630,6640,6630,1024
20231212,125000,1476879190,6630,6630,6630,6630,6
20231212,124900,1476839410,6630,6620,6630,6620,573
20231212,124800,1473040520,6620,6630,6630,6620,455
20231212,124700,1470026870,6630,6630,6630,6630,101
20231212,124600,1469357240,6630,6620,6630,6620,365
20231212,124500,1466940920,6620,6620,6620,6620,12
20231212,124400,1466861480,6620,6620,6620,6620,100
20231212,124300,1466199480,6620,6620,6620,6620,15
20231212,124200,1466100180,6620,6620,6630,6610,1610
20231212,124100,1455452170,6620,6630,6630,6620,57
20231212,124000,1455074760,6620,6620,6620,6620,196
20231212,123900,1453777240,6630,6620,6630,6620,10
20231212,123800,1453711030,6630,6630,6650,6620,2917
20231212,123700,1434355400,6630,6630,6630,6620,96
20231212,123600,1433719820,6630,6630,6640,6630,519
20231212,123500,1430278840,6620,6620,6620,6620,805
20231212,123400,1424949740,6620,6610,6620,6610,560
20231212,123300,1421247640,6620,6620,6620,6600,100
20231212,123200,1420586940,6620,6610,6620,6610,18
20231212,123100,1420467950,6620,6620,6620,6620,200
20231212,123000,1419143950,6620,6620,6620,6620,0
20231212,122900,1419143950,6620,6600,6620,6600,101
20231212,122800,1418477330,6620,6620,6620,6610,202
20231212,122700,1417142090,6610,6620,6620,6610,481
20231212,122600,1413962670,6610,6620,6620,6610,103
20231212,122500,1413281830,6610,6610,6610,6610,0
20231212,122400,1413281830,6610,6610,6610,6610,2
20231212,122300,1413268610,6620,6610,6620,6610,2
20231212,122200,1413255380,6610,6610,6610,6610,130
20231212,122100,1412396080,6620,6610,6620,6610,73
20231212,122000,1411913540,6600,6610,6620,6600,550
20231212,121900,1408281850,6610,6610,6610,6590,2433
20231212,121800,1392225490,6620,6620,6620,6620,23
20231212,121700,1392073230,6620,6610,6620,6600,7309
20231212,121600,1343802550,6610,6630,6630,6610,1511
20231212,121500,1333809770,6630,6630,6630,6630,31
20231212,121400,1333604240,6630,6630,6630,6630,110
20231212,121300,1332874940,6630,6630,6630,6630,0
20231212,121200,1332874940,6630,6630,6630,6630,993
20231212,121100,1326291350,6630,6620,6630,6620,254
20231212,121000,1324609660,6620,6620,6620,6620,843
20231212,120900,1319029000,6620,6620,6620,6620,10
20231212,120800,1318962800,6620,6620,6620,6610,1384
20231212,120700,1309803080,6620,6630,6630,6620,1597
20231212,120600,1299230640,6620,6630,6630,6620,1482
20231212,120500,1289417470,6630,6630,6630,6630,1
20231212,120400,1289410840,6640,6640,6640,6640,1
20231212,120300,1289404200,6630,6630,6630,6630,64
20231212,120200,1288979880,6630,6630,6630,6630,251
20231212,120100,1287315750,6630,6630,6630,6630,100
20231212,120000,1286652750,6630,6630,6630,6630,192
20231212,115900,1285379790,6640,6640,6640,6640,120
20231212,115800,1284582990,6640,6640,6640,6640,2
20231212,115700,1284569710,6640,6640,6640,6640,137
20231212,115600,1283660030,6630,6630,6630,6630,0
20231212,115500,1283660030,6630,6630,6630,6630,59
20231212,115400,1283268860,6630,6630,6630,6630,10
20231212,115300,1283202560,6630,6630,6630,6630,255
20231212,115200,1281511910,6630,6630,6630,6630,50
20231212,115100,1281180410,6640,6640,6640,6640,1613
20231212,115000,1270470090,6640,6640,6640,6640,11
20231212,114900,1270397050,6640,6620,6640,6620,252
20231212,114800,1268727280,6630,6630,6630,6630,284
20231212,114700,1266844360,6630,6630,6630,6620,164
20231212,114600,1265758480,6630,6640,6640,6630,173
20231212,114500,1264611470,6640,6630,6640,6630,542
20231212,114400,1261018000,6630,6630,6630,6630,262
20231212,114300,1259280940,6630,6630,6630,6630,4
20231212,114200,1259254420,6630,6620,6630,6620,63
20231212,114100,1258837160,6620,6620,6620,6620,3
20231212,114000,1258817300,6620,6620,6620,6620,100
20231212,113900,1258155300,6610,6620,6620,6610,2621
20231212,113800,1240829490,6630,6630,6630,6630,0
20231212,113700,1240829490,6630,6620,6630,6620,153
20231212,113600,1239816480,6630,6630,6630,6630,0
20231212,113500,1239816480,6630,6630,6630,6630,3
20231212,113400,1239796590,6630,6610,6630,6610,28
20231212,113300,1239610990,6610,6620,6620,6610,25
20231212,113200,1239445720,6610,6620,6620,6610,169
20231212,113100,1238328560,6620,6620,6620,6620,1300
20231212,113000,1229722560,6630,6630,6630,6630,0
20231212,112900,1229722560,6630,6630,6630,6630,1
20231212,112800,1229715930,6630,6610,6630,6610,101
20231212,112700,1229048300,6610,6610,6630,6610,517
20231212,112600,1225630910,6610,6620,6620,6610,82
20231212,112500,1225088680,6620,6620,6620,6620,113
20231212,112400,1224340620,6620,6630,6630,6610,1635
20231212,112300,1213533190,6620,6630,6630,6620,949
20231212,112200,1207249810,6630,6630,6630,6620,112
20231212,112100,1206508350,6620,6630,6630,6620,691
20231212,112000,1201933020,6630,6630,6630,6630,75
20231212,111900,1201435770,6640,6630,6640,6630,31
20231212,111800,1201230230,6630,6630,6630,6630,420
20231212,111700,1198445630,6640,6640,6640,6640,6
20231212,111600,1198405790,6640,6640,6640,6640,13
20231212,111500,1198319470,6640,6610,6640,6610,1044
20231212,111400,1191402330,6620,6620,6630,6610,865
20231212,111300,1185681700,6620,6610,6620,6600,664
20231212,111200,1181294920,6600,6610,6620,6600,1256
20231212,111100,1172990810,6620,6620,6620,6620,152
20231212,111000,1171984570,6620,6610,6620,6610,651
20231212,110900,1167681420,6620,6600,6620,6600,2050
20231212,110800,1154146340,6600,6610,6610,6600,1950
20231212,110700,1141266370,6610,6630,6630,6610,105
20231212,110600,1140571730,6630,6620,6630,6610,1465
20231212,110500,1130879460,6620,6620,6620,6620,4
20231212,110400,1130852980,6620,6620,6620,6620,1
20231212,110300,1130846360,6610,6610,6610,6610,394
20231212,110200,1128242020,6610,6620,6620,6610,694
20231212,110100,1123654670,6620,6620,6620,6620,10
20231212,110000,1123588470,6610,6610,6610,6610,0
20231212,105900,1123588470,6610,6610,6610,6610,150
20231212,105800,1122596970,6610,6610,6610,6610,100
20231212,105700,1121935970,6610,6620,6620,6610,514
20231212,105600,1118538420,6620,6620,6620,6610,49
20231212,105500,1118214150,6620,6630,6630,6620,408
20231212,105400,1115513180,6630,6630,6630,6630,0
20231212,105300,1115513180,6630,6640,6640,6630,12
20231212,105200,1115433520,6640,6640,6640,6620,750
20231212,105100,1110462510,6640,6650,6650,6630,197
20231212,105000,1109155100,6640,6650,6650,6640,768
20231212,104900,1104053580,6650,6650,6650,6640,2130
20231212,104800,1089907180,6650,6640,6650,6640,692
20231212,104700,1085312270,6640,6620,6640,6620,1101
20231212,104600,1078013630,6630,6620,6630,6620,554
20231212,104500,1074346140,6630,6640,6640,6620,182
20231212,104400,1073140290,6640,6620,6640,6620,1951
20231212,104300,1060208310,6630,6630,6630,6620,217
20231212,104200,1058771710,6620,6610,6630,6610,480
20231212,104100,1055595000,6620,6610,6620,6610,161
20231212,104000,1054530780,6620,6620,6620,6610,1395
20231212,103900,1045303020,6630,6630,6630,6620,522
20231212,103800,1041847250,6620,6620,6620,6620,489
20231212,103700,1038610070,6610,6610,6610,6610,1772
20231212,103600,1026897150,6610,6610,6610,6600,365
20231212,103500,1024488040,6610,6610,6610,6610,20
20231212,103400,1024355840,6610,6610,6610,6610,201
20231212,103300,1023027230,6610,6610,6610,6610,50
20231212,103200,1022696730,6610,6600,6610,6600,71
20231212,103100,1022228120,6600,6600,6600,6600,20
20231212,103000,1022096120,6600,6590,6600,6590,145
20231212,102900,1021139880,6590,6590,6610,6590,684
20231212,102800,1016630160,6600,6600,6600,6600,177
20231212,102700,1015461960,6600,6590,6600,6590,6
20231212,102600,1015422400,6590,6600,6600,6590,15
20231212,102500,1015323500,6600,6600,6600,6600,211
20231212,102400,1013930900,6600,6600,6600,6600,18
20231212,102300,1013812100,6610,6610,6610,6610,3
20231212,102200,1013792270,6600,6600,6600,6600,1420
20231212,102100,1004420270,6600,6600,6600,6600,217
20231212,102000,1002988070,6600,6600,6600,6590,1185
20231212,101900,995178800,6600,6590,6600,6580,559
20231212,101800,991490420,6590,6600,6600,6590,32
20231212,101700,991279240,6600,6590,6600,6580,191
20231212,101600,990020820,6590,6590,6590,6580,2481
20231212,101500,973674310,6600,6610,6610,6600,263
20231212,101400,971938480,6610,6610,6610,6610,7
20231212,101300,971892210,6600,6600,6610,6600,119
20231212,101200,971106340,6590,6600,6600,6590,143
20231212,101100,970163540,6600,6610,6610,6600,174
20231212,101000,969015110,6610,6600,6610,6590,53
20231212,100900,968665360,6590,6590,6590,6590,100
20231212,100800,968006360,6590,6590,6590,6590,150
20231212,100700,967017860,6590,6610,6610,6590,920
20231212,100600,960945450,6610,6600,6610,6600,734
20231212,100500,956093720,6580,6600,6600,6580,1772
20231212,100400,944405060,6610,6610,6620,6610,579
20231212,100300,940577610,6600,6590,6600,6590,425
20231212,100200,937776150,6590,6590,6590,6580,370
20231212,100100,935338250,6580,6580,6590,6580,850
20231212,100000,929743750,6580,6590,6590,6580,430
20231212,095900,926914050,6590,6580,6590,6580,562
20231212,095800,923210970,6580,6590,6590,6580,1197
20231212,095700,915334700,6590,6580,6590,6580,171
20231212,095600,914209510,6580,6580,6590,6580,290
20231212,095500,912301220,6590,6580,6590,6580,51
20231212,095400,911965630,6580,6580,6590,6580,587
20231212,095300,908103070,6580,6580,6580,6580,371
20231212,095200,905661890,6570,6580,6580,6570,2147
20231212,095100,891552990,6580,6580,6580,6580,130
20231212,095000,890697590,6590,6590,6590,6580,162
20231212,094900,889630510,6580,6580,6580,6570,1276
20231212,094800,881238190,6570,6580,6580,6570,1072
20231212,094700,874193040,6580,6580,6580,6580,341
20231212,094600,871949260,6580,6580,6580,6580,718
20231212,094500,867224820,6590,6590,6600,6580,1207
20231212,094400,859281550,6590,6570,6590,6570,830
20231212,094300,853821510,6570,6570,6580,6570,960
20231212,094200,847514160,6580,6580,6580,6560,550
20231212,094100,843897160,6580,6570,6580,6560,257
20231212,094000,842210980,6570,6560,6570,6550,1100
20231212,093900,834990580,6560,6570,6570,6550,365
20231212,093800,832592560,6570,6580,6580,6550,7763
20231212,093700,781646170,6580,6580,6580,6570,378
20231212,093600,779159010,6580,6570,6580,6570,821
20231212,093500,773764000,6570,6570,6570,6570,1797
20231212,093400,761957710,6570,6580,6580,6570,632
20231212,093300,757802820,6590,6600,6600,6590,224
20231212,093200,756326460,6600,6580,6600,6580,1377
20231212,093100,747249060,6570,6580,6580,6560,2017
20231212,093000,733998440,6580,6590,6590,6570,2564
20231212,092900,717148950,6590,6570,6600,6570,771
20231212,092800,712071790,6580,6590,6600,6580,2471
20231212,092700,695808460,6600,6590,6610,6590,1059
20231212,092600,688813580,6590,6580,6590,6580,164
20231212,092500,687733050,6580,6570,6580,6560,1353
20231212,092400,678846090,6570,6590,6610,6570,2699
20231212,092300,661074930,6640,6590,6640,6590,2103
20231212,092200,647173400,6590,6550,6590,6550,4045
20231212,092100,620635070,6550,6550,6550,6540,3269
20231212,092000,599245480,6550,6580,6580,6550,12687
20231212,091900,516065660,6580,6590,6600,6570,3745
20231212,091800,491432930,6590,6600,6600,6590,871
20231212,091700,485687830,6600,6610,6610,6600,2227
20231212,091600,470987000,6610,6600,6610,6600,1652
20231212,091500,460080730,6600,6610,6610,6570,6458
20231212,091400,417573370,6600,6620,6620,6600,3623
20231212,091300,393656480,6580,6660,6660,6580,5032
20231212,091200,360422410,6660,6610,6660,6590,5263
20231212,091100,325644310,6620,6620,6620,6610,867
20231212,091000,319907760,6620,6620,6620,6620,935
20231212,090900,313718060,6620,6630,6650,6620,1218
20231212,090800,305637100,6630,6610,6650,6610,1851
20231212,090700,293377750,6610,6640,6660,6600,552
20231212,090600,289717960,6610,6630,6650,6600,3770
20231212,090500,264782760,6620,6610,6620,6600,2127
20231212,090400,250731590,6600,6620,6620,6580,5433
20231212,090300,214842840,6610,6620,6620,6580,2175
20231212,090200,200491270,6620,6680,6680,6600,1307
20231212,090100,191833520,6680,6710,6710,6520,23241
20231212,090000,37753300,6710,6690,6740,6690,5082