stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,193000,3354093900,6670,6670,6670,6670,7667
20231228,192900,3354093900,6670,6670,6670,6670,0
20231228,192800,3354093900,6670,6670,6670,6670,0
20231228,192700,3354093900,6670,6670,6670,6670,0
20231228,192600,3354093900,6670,6670,6670,6670,0
20231228,192500,3354093900,6670,6670,6670,6670,0
20231228,192400,3354093900,6670,6670,6670,6670,0
20231228,192300,3354093900,6670,6670,6670,6670,0
20231228,192200,3354093900,6670,6670,6670,6670,0
20231228,192100,3354093900,6670,6670,6670,6670,0
20231228,192000,3354093900,6670,6670,6670,6670,0
20231228,191900,3354093900,6670,6670,6670,6670,0
20231228,191800,3354093900,6670,6670,6670,6670,0
20231228,191700,3354093900,6670,6670,6670,6670,0
20231228,191600,3354093900,6670,6670,6670,6670,0
20231228,191500,3354093900,6670,6670,6670,6670,0
20231228,191400,3354093900,6670,6670,6670,6670,0
20231228,191300,3354093900,6670,6670,6670,6670,0
20231228,191200,3354093900,6670,6670,6670,6670,0
20231228,191100,3354093900,6670,6670,6670,6670,0
20231228,191000,3354093900,6670,6670,6670,6670,0
20231228,190900,3354093900,6670,6670,6670,6670,0
20231228,190800,3354093900,6670,6670,6670,6670,0
20231228,190700,3354093900,6670,6670,6670,6670,0
20231228,190600,3354093900,6670,6670,6670,6670,0
20231228,190500,3354093900,6670,6670,6670,6670,0
20231228,190400,3354093900,6670,6670,6670,6670,0
20231228,190300,3354093900,6670,6670,6670,6670,0
20231228,190200,3354093900,6670,6670,6670,6670,0
20231228,190100,3354093900,6670,6670,6670,6670,0
20231228,190000,3354093900,6670,6670,6670,6670,7667
20231228,185900,3354093900,6670,6670,6670,6670,0
20231228,185800,3354093900,6670,6670,6670,6670,0
20231228,185700,3354093900,6670,6670,6670,6670,0
20231228,185600,3354093900,6670,6670,6670,6670,0
20231228,185500,3354093900,6670,6670,6670,6670,0
20231228,185400,3354093900,6670,6670,6670,6670,0
20231228,185300,3354093900,6670,6670,6670,6670,0
20231228,185200,3354093900,6670,6670,6670,6670,0
20231228,185100,3354093900,6670,6670,6670,6670,0
20231228,185000,3354093900,6670,6670,6670,6670,0
20231228,184900,3354093900,6670,6670,6670,6670,0
20231228,184800,3354093900,6670,6670,6670,6670,0
20231228,184700,3354093900,6670,6670,6670,6670,0
20231228,184600,3354093900,6670,6670,6670,6670,0
20231228,184500,3354093900,6670,6670,6670,6670,0
20231228,184400,3354093900,6670,6670,6670,6670,0
20231228,184300,3354093900,6670,6670,6670,6670,0
20231228,184200,3354093900,6670,6670,6670,6670,0
20231228,184100,3354093900,6670,6670,6670,6670,0
20231228,184000,3354093900,6670,6670,6670,6670,0
20231228,183900,3354093900,6670,6670,6670,6670,0
20231228,183800,3354093900,6670,6670,6670,6670,0
20231228,183700,3354093900,6670,6670,6670,6670,0
20231228,183600,3354093900,6670,6670,6670,6670,0
20231228,183500,3354093900,6670,6670,6670,6670,0
20231228,183400,3354093900,6670,6670,6670,6670,0
20231228,183300,3354093900,6670,6670,6670,6670,0
20231228,183200,3354093900,6670,6670,6670,6670,0
20231228,183100,3354093900,6670,6670,6670,6670,0
20231228,183000,3354093900,6670,6670,6670,6670,7667
20231228,182900,3354093900,6670,6670,6670,6670,0
20231228,182800,3354093900,6670,6670,6670,6670,0
20231228,182700,3354093900,6670,6670,6670,6670,0
20231228,182600,3354093900,6670,6670,6670,6670,0
20231228,182500,3354093900,6670,6670,6670,6670,0
20231228,182400,3354093900,6670,6670,6670,6670,0
20231228,182300,3354093900,6670,6670,6670,6670,0
20231228,182200,3354093900,6670,6670,6670,6670,0
20231228,182100,3354093900,6670,6670,6670,6670,0
20231228,182000,3354093900,6670,6670,6670,6670,0
20231228,181900,3354093900,6670,6670,6670,6670,0
20231228,181800,3354093900,6670,6670,6670,6670,0
20231228,181700,3354093900,6670,6670,6670,6670,0
20231228,181600,3354093900,6670,6670,6670,6670,0
20231228,181500,3354093900,6670,6670,6670,6670,0
20231228,181400,3354093900,6670,6670,6670,6670,0
20231228,181300,3354093900,6670,6670,6670,6670,0
20231228,181200,3354093900,6670,6670,6670,6670,0
20231228,181100,3354093900,6670,6670,6670,6670,0
20231228,181000,3354093900,6670,6670,6670,6670,0
20231228,180900,3354093900,6670,6670,6670,6670,0
20231228,180800,3354093900,6670,6670,6670,6670,0
20231228,180700,3354093900,6670,6670,6670,6670,0
20231228,180600,3354093900,6670,6670,6670,6670,0
20231228,180500,3354093900,6670,6670,6670,6670,0
20231228,180400,3354093900,6670,6670,6670,6670,0
20231228,180300,3354093900,6670,6670,6670,6670,0
20231228,180200,3354093900,6670,6670,6670,6670,0
20231228,180100,3354093900,6670,6670,6670,6670,0
20231228,180000,3354093900,6670,6670,6670,6670,7667
20231228,175900,3354093900,6670,6670,6670,6670,0
20231228,175800,3354093900,6670,6670,6670,6670,0
20231228,175700,3354093900,6670,6670,6670,6670,0
20231228,175600,3354093900,6670,6670,6670,6670,0
20231228,175500,3354093900,6670,6670,6670,6670,0
20231228,175400,3354093900,6670,6670,6670,6670,0
20231228,175300,3354093900,6670,6670,6670,6670,0
20231228,175200,3354093900,6670,6670,6670,6670,0
20231228,175100,3354093900,6670,6670,6670,6670,0
20231228,175000,3354093900,6670,6670,6670,6670,0
20231228,174900,3354093900,6670,6670,6670,6670,0
20231228,174800,3354093900,6670,6670,6670,6670,0
20231228,174700,3354093900,6670,6670,6670,6670,0
20231228,174600,3354093900,6670,6670,6670,6670,0
20231228,174500,3354093900,6670,6670,6670,6670,0
20231228,174400,3354093900,6670,6670,6670,6670,0
20231228,174300,3354093900,6670,6670,6670,6670,0
20231228,174200,3354093900,6670,6670,6670,6670,0
20231228,174100,3354093900,6670,6670,6670,6670,0
20231228,174000,3354093900,6670,6670,6670,6670,0
20231228,173900,3354093900,6670,6670,6670,6670,0
20231228,173800,3354093900,6670,6670,6670,6670,0
20231228,173700,3354093900,6670,6670,6670,6670,0
20231228,173600,3354093900,6670,6670,6670,6670,0
20231228,173500,3354093900,6670,6670,6670,6670,0
20231228,173400,3354093900,6670,6670,6670,6670,0
20231228,173300,3354093900,6670,6670,6670,6670,0
20231228,173200,3354093900,6670,6670,6670,6670,0
20231228,173100,3354093900,6670,6670,6670,6670,0
20231228,173000,3354093900,6670,6670,6670,6670,7667
20231228,172900,3354093900,6670,6670,6670,6670,0
20231228,172800,3354093900,6670,6670,6670,6670,0
20231228,172700,3354093900,6670,6670,6670,6670,0
20231228,172600,3354093900,6670,6670,6670,6670,0
20231228,172500,3354093900,6670,6670,6670,6670,0
20231228,172400,3354093900,6670,6670,6670,6670,0
20231228,172300,3354093900,6670,6670,6670,6670,0
20231228,172200,3354093900,6670,6670,6670,6670,0
20231228,172100,3354093900,6670,6670,6670,6670,0
20231228,172000,3354093900,6670,6670,6670,6670,0
20231228,171900,3354093900,6670,6670,6670,6670,0
20231228,171800,3354093900,6670,6670,6670,6670,0
20231228,171700,3354093900,6670,6670,6670,6670,0
20231228,171600,3354093900,6670,6670,6670,6670,0
20231228,171500,3354093900,6670,6670,6670,6670,0
20231228,171400,3354093900,6670,6670,6670,6670,0
20231228,171300,3354093900,6670,6670,6670,6670,0
20231228,171200,3354093900,6670,6670,6670,6670,0
20231228,171100,3354093900,6670,6670,6670,6670,0
20231228,171000,3354093900,6670,6670,6670,6670,0
20231228,170900,3354093900,6670,6670,6670,6670,0
20231228,170800,3354093900,6670,6670,6670,6670,0
20231228,170700,3354093900,6670,6670,6670,6670,0
20231228,170600,3354093900,6670,6670,6670,6670,0
20231228,170500,3354093900,6670,6670,6670,6670,0
20231228,170400,3354093900,6670,6670,6670,6670,0
20231228,170300,3354093900,6670,6670,6670,6670,0
20231228,170200,3354093900,6670,6670,6670,6670,0
20231228,170100,3354093900,6670,6670,6670,6670,0
20231228,170000,3354093900,6670,6670,6670,6670,7667
20231228,165900,3354093900,6670,6670,6670,6670,0
20231228,165800,3354093900,6670,6670,6670,6670,0
20231228,165700,3354093900,6670,6670,6670,6670,0
20231228,165600,3354093900,6670,6670,6670,6670,0
20231228,165500,3354093900,6670,6670,6670,6670,0
20231228,165400,3354093900,6670,6670,6670,6670,0
20231228,165300,3354093900,6670,6670,6670,6670,0
20231228,165200,3354093900,6670,6670,6670,6670,0
20231228,165100,3354093900,6670,6670,6670,6670,0
20231228,165000,3354093900,6670,6670,6670,6670,0
20231228,164900,3354093900,6670,6670,6670,6670,0
20231228,164800,3354093900,6670,6670,6670,6670,0
20231228,164700,3354093900,6670,6670,6670,6670,0
20231228,164600,3354093900,6670,6670,6670,6670,0
20231228,164500,3354093900,6670,6670,6670,6670,0
20231228,164400,3354093900,6670,6670,6670,6670,0
20231228,164300,3354093900,6670,6670,6670,6670,0
20231228,164200,3354093900,6670,6670,6670,6670,0
20231228,164100,3354093900,6670,6670,6670,6670,0
20231228,164000,3354093900,6670,6670,6670,6670,0
20231228,163900,3354093900,6670,6670,6670,6670,0
20231228,163800,3354093900,6670,6670,6670,6670,0
20231228,163700,3354093900,6670,6670,6670,6670,0
20231228,163600,3354093900,6670,6670,6670,6670,0
20231228,163500,3354093900,6670,6670,6670,6670,0
20231228,163400,3354093900,6670,6670,6670,6670,0
20231228,163300,3354093900,6670,6670,6670,6670,0
20231228,163200,3354093900,6670,6670,6670,6670,0
20231228,163100,3354093900,6670,6670,6670,6670,0
20231228,163000,3354093900,6670,6670,6670,6670,7667
20231228,162900,3354093900,6670,6670,6670,6670,0
20231228,162800,3354093900,6670,6670,6670,6670,0
20231228,162700,3354093900,6670,6670,6670,6670,0
20231228,162600,3354093900,6670,6670,6670,6670,0
20231228,162500,3354093900,6670,6670,6670,6670,0
20231228,162400,3354093900,6670,6670,6670,6670,0
20231228,162300,3354093900,6670,6670,6670,6670,0
20231228,162200,3354093900,6670,6670,6670,6670,0
20231228,162100,3354093900,6670,6670,6670,6670,0
20231228,162000,3354093900,6670,6670,6670,6670,0
20231228,161900,3354093900,6670,6670,6670,6670,0
20231228,161800,3354093900,6670,6670,6670,6670,0
20231228,161700,3354093900,6670,6670,6670,6670,0
20231228,161600,3354093900,6670,6670,6670,6670,0
20231228,161500,3354093900,6670,6670,6670,6670,0
20231228,161400,3354093900,6670,6670,6670,6670,0
20231228,161300,3354093900,6670,6670,6670,6670,0
20231228,161200,3354093900,6670,6670,6670,6670,0
20231228,161100,3354093900,6670,6670,6670,6670,0
20231228,161000,3354093900,6670,6670,6670,6670,0
20231228,160900,3354093900,6670,6670,6670,6670,0
20231228,160800,3354093900,6670,6670,6670,6670,0
20231228,160700,3354093900,6670,6670,6670,6670,0
20231228,160600,3354093900,6670,6670,6670,6670,0
20231228,160500,3354093900,6670,6670,6670,6670,0
20231228,160400,3354093900,6670,6670,6670,6670,0
20231228,160300,3354093900,6670,6670,6670,6670,0
20231228,160200,3354093900,6670,6670,6670,6670,0
20231228,160100,3354093900,6670,6670,6670,6670,0
20231228,160000,3354093900,6670,6670,6670,6670,7667
20231228,155900,3354093900,6670,6670,6670,6670,0
20231228,155800,3354093900,6670,6670,6670,6670,0
20231228,155700,3354093900,6670,6670,6670,6670,0
20231228,155600,3354093900,6670,6670,6670,6670,0
20231228,155500,3354093900,6670,6670,6670,6670,0
20231228,155400,3354093900,6670,6670,6670,6670,0
20231228,155300,3354093900,6670,6670,6670,6670,0
20231228,155200,3354093900,6670,6670,6670,6670,0
20231228,155100,3354093900,6670,6670,6670,6670,0
20231228,155000,3354093900,6670,6670,6670,6670,0
20231228,154900,3354093900,6670,6670,6670,6670,0
20231228,154800,3354093900,6670,6670,6670,6670,0
20231228,154700,3354093900,6670,6670,6670,6670,0
20231228,154600,3354093900,6670,6670,6670,6670,0
20231228,154500,3354093900,6670,6670,6670,6670,0
20231228,154400,3354093900,6670,6670,6670,6670,0
20231228,154300,3354093900,6670,6670,6670,6670,0
20231228,154200,3354093900,6670,6670,6670,6670,0
20231228,154100,3354093900,6670,6670,6670,6670,0
20231228,154000,3354093900,6670,6670,6670,6670,0
20231228,153900,3354093900,6670,6670,6670,6670,0
20231228,153800,3354093900,6670,6670,6670,6670,0
20231228,153700,3354093900,6670,6670,6670,6670,0
20231228,153600,3354093900,6670,6670,6670,6670,0
20231228,153500,3354093900,6670,6670,6670,6670,0
20231228,153400,3354093900,6670,6670,6670,6670,0
20231228,153300,3354093900,6670,6670,6670,6670,0
20231228,153200,3354093900,6670,6670,6670,6670,0
20231228,153100,3354093900,6670,6670,6670,6670,0
20231228,153000,3354093900,6670,6670,6670,6670,15334
20231228,152900,3302955010,6640,6640,6640,6640,0
20231228,152800,3302955010,6640,6640,6640,6640,0
20231228,152700,3302955010,6640,6640,6640,6640,0
20231228,152600,3302955010,6640,6640,6640,6640,0
20231228,152500,3302955010,6640,6640,6640,6640,0
20231228,152400,3302955010,6640,6640,6640,6640,0
20231228,152300,3302955010,6640,6640,6640,6640,0
20231228,152200,3302955010,6640,6640,6640,6640,0
20231228,152100,3302955010,6640,6640,6640,6640,0
20231228,152000,3302955010,6640,6640,6640,6640,0
20231228,151900,3302955010,6640,6640,6660,6640,2594
20231228,151800,3285703100,6660,6650,6660,6640,2208
20231228,151700,3271019870,6660,6660,6670,6660,585
20231228,151600,3267123610,6660,6660,6670,6660,511
20231228,151500,3263717340,6670,6660,6670,6650,2080
20231228,151400,3249866190,6650,6670,6670,6650,1433
20231228,151300,3240322780,6670,6660,6670,6660,493
20231228,151200,3237039300,6660,6660,6660,6650,184
20231228,151100,3235815570,6660,6670,6670,6660,2944
20231228,151000,3216201570,6660,6660,6670,6660,1371
20231228,150900,3207070610,6670,6670,6670,6660,2653
20231228,150800,3189401510,6670,6670,6670,6660,822
20231228,150700,3183918900,6680,6680,6680,6670,1592
20231228,150600,3173300170,6680,6670,6680,6670,236
20231228,150500,3171725740,6680,6680,6680,6670,1589
20231228,150400,3161117060,6680,6670,6680,6670,259
20231228,150300,3159389440,6680,6670,6680,6670,412
20231228,150200,3156640460,6680,6670,6680,6670,2531
20231228,150100,3139758660,6680,6670,6680,6670,228
20231228,150000,3138237750,6680,6680,6680,6670,101
20231228,145900,3137563850,6680,6670,6680,6670,190
20231228,145800,3136295530,6680,6680,6680,6670,211
20231228,145700,3134886100,6680,6670,6680,6670,4199
20231228,145600,3106877970,6680,6680,6680,6670,616
20231228,145500,3102766100,6670,6680,6680,6670,3
20231228,145400,3102746070,6670,6670,6670,6660,5130
20231228,145300,3068528980,6680,6670,6680,6670,295
20231228,145200,3066561310,6680,6670,6680,6670,2
20231228,145100,3066547960,6680,6670,6680,6670,1009
20231228,145000,3059817850,6680,6670,6680,6660,2205
20231228,144900,3045111360,6670,6670,6670,6670,1703
20231228,144800,3033752350,6670,6670,6670,6670,2530
20231228,144700,3016877250,6670,6660,6670,6660,38
20231228,144600,3016624100,6670,6670,6670,6670,1145
20231228,144500,3008986950,6670,6670,6670,6660,410
20231228,144400,3006256200,6670,6670,6670,6670,46
20231228,144300,3005949380,6670,6660,6670,6660,160
20231228,144200,3004883770,6670,6670,6670,6660,401
20231228,144100,3002211170,6670,6670,6670,6670,135
20231228,144000,3001310720,6660,6670,6670,6660,1790
20231228,143900,2989376930,6670,6660,6670,6660,150
20231228,143800,2988377550,6670,6670,6670,6670,1
20231228,143700,2988370880,6670,6670,6670,6660,1326
20231228,143600,2979539160,6670,6670,6670,6670,526
20231228,143500,2976030740,6670,6670,6670,6670,5
20231228,143400,2975997390,6670,6670,6670,6670,423
20231228,143300,2973175980,6670,6670,6680,6670,94
20231228,143200,2972548990,6680,6670,6680,6670,1561
20231228,143100,2962137110,6670,6660,6670,6660,682
20231228,143000,2957593910,6670,6670,6670,6660,613
20231228,142900,2953510860,6670,6670,6670,6670,182
20231228,142800,2952296920,6670,6670,6670,6670,2377
20231228,142700,2936442330,6670,6670,6670,6660,73
20231228,142600,2935955920,6670,6670,6670,6670,169
20231228,142500,2934828690,6670,6670,6670,6660,164
20231228,142400,2933735930,6670,6670,6670,6670,103
20231228,142300,2933048920,6670,6670,6670,6670,1
20231228,142200,2933042250,6670,6670,6670,6660,953
20231228,142100,2926689540,6660,6670,6670,6660,504
20231228,142000,2923332860,6660,6670,6670,6660,2531
20231228,141900,2906456350,6670,6670,6670,6660,980
20231228,141800,2899928830,6670,6670,6670,6670,332
20231228,141700,2897714390,6670,6670,6670,6670,51
20231228,141600,2897374220,6670,6670,6670,6660,1213
20231228,141500,2889293510,6670,6670,6670,6670,484
20231228,141400,2886065230,6670,6680,6680,6670,1745
20231228,141300,2874426030,6680,6680,6680,6670,104
20231228,141200,2873732320,6680,6680,6680,6670,492
20231228,141100,2870448260,6680,6680,6680,6670,406
20231228,141000,2867739670,6670,6680,6680,6670,806
20231228,140900,2862362550,6680,6680,6680,6680,59
20231228,140800,2861968430,6680,6680,6680,6680,540
20231228,140700,2858361230,6680,6680,6680,6680,205
20231228,140600,2856991830,6680,6680,6680,6680,917
20231228,140500,2850866270,6690,6680,6690,6680,300
20231228,140400,2848860270,6690,6690,6690,6690,337
20231228,140300,2846605740,6690,6700,6700,6690,176
20231228,140200,2845428280,6700,6700,6700,6690,316
20231228,140100,2843313100,6700,6700,6700,6690,456
20231228,140000,2840257970,6700,6700,6700,6690,516
20231228,135900,2836803060,6690,6690,6690,6690,10
20231228,135800,2836736160,6690,6690,6690,6690,2838
20231228,135700,2817749940,6690,6680,6690,6680,1314
20231228,135600,2808960140,6690,6690,6690,6690,1549
20231228,135500,2798597330,6690,6690,6690,6690,382
20231228,135400,2796041750,6690,6680,6690,6680,3148
20231228,135300,2775011520,6670,6680,6680,6670,10536
20231228,135200,2704631070,6680,6670,6680,6670,1038
20231228,135100,2697705200,6670,6670,6670,6670,93
20231228,135000,2697084890,6670,6670,6670,6660,262
20231228,134900,2695337360,6680,6680,6680,6670,618
20231228,134800,2691215120,6680,6670,6680,6670,4752
20231228,134700,2659479940,6680,6670,6680,6670,115
20231228,134600,2658712190,6680,6680,6680,6670,93
20231228,134500,2658091730,6680,6680,6680,6680,0
20231228,134400,2658091730,6680,6660,6680,6660,5510
20231228,134300,2621328130,6660,6670,6670,6660,574
20231228,134200,2617500290,6670,6670,6670,6670,36
20231228,134100,2617260170,6670,6660,6670,6660,2122
20231228,134000,2603127600,6670,6670,6670,6670,44
20231228,133900,2602834120,6670,6670,6670,6670,116
20231228,133800,2602060400,6670,6680,6680,6670,13
20231228,133700,2601973680,6680,6680,6680,6680,70
20231228,133600,2601506080,6680,6680,6680,6680,100
20231228,133500,2600838080,6680,6680,6680,6680,0
20231228,133400,2600838080,6680,6670,6680,6670,72
20231228,133300,2600357830,6670,6670,6670,6670,914
20231228,133200,2594261450,6670,6670,6670,6660,86
20231228,133100,2593688650,6670,6670,6670,6670,428
20231228,133000,2590833890,6670,6650,6670,6650,117
20231228,132900,2590055720,6650,6670,6670,6650,559
20231228,132800,2586338210,6670,6680,6680,6660,3270
20231228,132700,2564554010,6680,6670,6680,6670,59
20231228,132600,2564160450,6670,6670,6670,6670,64
20231228,132500,2563733570,6670,6680,6680,6670,661
20231228,132400,2559324600,6680,6680,6680,6680,1
20231228,132300,2559317920,6680,6680,6680,6670,572
20231228,132200,2555501960,6670,6670,6670,6670,900
20231228,132100,2549498960,6680,6670,6680,6670,384
20231228,132000,2546934830,6680,6680,6680,6680,1
20231228,131900,2546928150,6680,6670,6680,6670,493
20231228,131800,2543639830,6660,6670,6670,6660,188
20231228,131700,2542387670,6670,6660,6670,6660,172
20231228,131600,2541241230,6670,6670,6670,6660,44
20231228,131500,2540948160,6670,6660,6670,6660,3209
20231228,131400,2519576180,6670,6670,6670,6660,1472
20231228,131300,2509757950,6680,6670,6680,6670,20
20231228,131200,2509624430,6680,6670,6680,6670,51
20231228,131100,2509283760,6680,6680,6680,6670,137
20231228,131000,2508368610,6680,6680,6680,6670,596
20231228,130900,2504390290,6680,6690,6690,6680,217
20231228,130800,2502940100,6690,6680,6690,6680,206
20231228,130700,2501564000,6680,6690,6690,6680,905
20231228,130600,2495518560,6680,6680,6680,6680,799
20231228,130500,2490181240,6680,6680,6680,6680,11
20231228,130400,2490107760,6680,6690,6690,6680,497
20231228,130300,2486787620,6690,6690,6690,6680,1233
20231228,130200,2478544000,6690,6680,6690,6680,210
20231228,130100,2477141120,6680,6680,6680,6680,2
20231228,130000,2477127760,6680,6690,6690,6680,518
20231228,125900,2473662450,6680,6680,6680,6670,4411
20231228,125800,2444201300,6680,6680,6680,6680,228
20231228,125700,2442678260,6680,6680,6680,6680,201
20231228,125600,2441335580,6680,6680,6680,6670,882
20231228,125500,2435444820,6680,6680,6680,6670,354
20231228,125400,2433080350,6680,6680,6680,6670,56
20231228,125300,2432706790,6670,6670,6680,6660,143
20231228,125200,2431753090,6680,6680,6680,6660,1104
20231228,125100,2424400370,6680,6660,6680,6660,6369
20231228,125000,2381928270,6660,6660,6660,6650,9
20231228,124900,2381868340,6660,6660,6660,6660,2
20231228,124800,2381855020,6660,6650,6660,6650,32
20231228,124700,2381642100,6660,6660,6660,6640,107
20231228,124600,2380929500,6660,6660,6660,6640,218
20231228,124500,2379481800,6640,6650,6660,6640,13
20231228,124400,2379395340,6660,6650,6660,6640,540
20231228,124300,2375807320,6650,6650,6650,6650,582
20231228,124200,2371937020,6650,6650,6650,6650,296
20231228,124100,2369968620,6650,6640,6650,6640,3754
20231228,124000,2345042050,6650,6650,6650,6650,604
20231228,123900,2341025450,6650,6640,6650,6640,1360
20231228,123800,2331989150,6640,6640,6640,6630,192
20231228,123700,2330714290,6640,6650,6650,6640,8
20231228,123600,2330661110,6650,6650,6650,6640,109
20231228,123500,2329936320,6650,6640,6650,6640,499
20231228,123400,2326622950,6640,6640,6650,6630,271
20231228,123300,2324825490,6650,6650,6650,6640,402
20231228,123200,2322155960,6650,6650,6650,6650,57
20231228,123100,2321776910,6650,6650,6650,6630,54
20231228,123000,2321418810,6630,6650,6650,6630,454
20231228,122900,2318408750,6650,6650,6650,6650,106
20231228,122800,2317703850,6650,6650,6650,6650,10
20231228,122700,2317637350,6650,6650,6650,6650,126
20231228,122600,2316799450,6650,6640,6650,6640,32
20231228,122500,2316586690,6640,6640,6640,6640,20
20231228,122400,2316453890,6630,6640,6640,6630,51
20231228,122300,2316115450,6660,6660,6660,6660,5
20231228,122200,2316082150,6660,6660,6660,6660,207
20231228,122100,2314703530,6660,6660,6660,6660,306
20231228,122000,2312665570,6660,6650,6660,6640,1209
20231228,121900,2304626950,6650,6640,6650,6640,21
20231228,121800,2304487450,6640,6650,6650,6640,101
20231228,121700,2303816300,6650,6640,6650,6640,138
20231228,121600,2302899900,6650,6650,6650,6650,150
20231228,121500,2301902400,6630,6640,6640,6630,503
20231228,121400,2298565480,6640,6650,6650,6640,28
20231228,121300,2298379350,6650,6650,6650,6650,30
20231228,121200,2298179850,6650,6630,6650,6630,54
20231228,121100,2297820950,6640,6650,6650,6640,58
20231228,121000,2297435260,6650,6660,6660,6600,34661
20231228,120900,2068254390,6660,6660,6660,6650,107
20231228,120800,2067541870,6660,6660,6660,6650,222
20231228,120700,2066065170,6660,6660,6660,6660,286
20231228,120600,2064160410,6650,6660,6660,6650,369
20231228,120500,2061704720,6660,6660,6660,6650,401
20231228,120400,2059037550,6660,6660,6660,6650,1093
20231228,120300,2051769060,6660,6660,6660,6650,535
20231228,120200,2048211220,6660,6660,6660,6660,106
20231228,120100,2047505260,6660,6660,6660,6650,64
20231228,120000,2047079520,6660,6640,6660,6640,327
20231228,115900,2044906710,6640,6650,6650,6640,945
20231228,115800,2038630670,6650,6660,6660,6630,846
20231228,115700,2033015300,6660,6640,6660,6640,841
20231228,115600,2027428920,6660,6640,6660,6640,68
20231228,115500,2026977320,6650,6650,6660,6650,12
20231228,115400,2026897500,6650,6660,6660,6650,371
20231228,115300,2024430120,6660,6660,6660,6650,112
20231228,115200,2023685200,6660,6660,6660,6650,423
20231228,115100,2020869020,6660,6640,6660,6640,277
20231228,115000,2019027930,6640,6650,6650,6640,148
20231228,114900,2018045200,6650,6650,6660,6650,1555
20231228,114800,2007704270,6650,6650,6650,6650,270
20231228,114700,2005908770,6650,6650,6650,6650,200
20231228,114600,2004578770,6650,6670,6670,6650,652
20231228,114500,2000235550,6670,6670,6670,6670,50
20231228,114400,1999902050,6670,6670,6670,6670,134
20231228,114300,1999008270,6660,6660,6670,6660,373
20231228,114200,1996522780,6660,6670,6670,6660,1163
20231228,114100,1988777030,6670,6660,6670,6660,267
20231228,114000,1986996350,6670,6660,6670,6660,153
20231228,113900,1985975940,6660,6670,6670,6660,802
20231228,113800,1980631620,6670,6670,6670,6660,450
20231228,113700,1977631350,6670,6660,6670,6660,682
20231228,113600,1973087110,6670,6670,6670,6670,209
20231228,113500,1971693080,6670,6680,6680,6670,1051
20231228,113400,1964682870,6670,6680,6680,6670,572
20231228,113300,1960867500,6680,6680,6680,6680,41
20231228,113200,1960593620,6680,6670,6680,6660,1832
20231228,113100,1948380520,6670,6670,6680,6660,793
20231228,113000,1943090910,6680,6680,6680,6670,1558
20231228,112900,1932684470,6680,6680,6680,6670,385
20231228,112800,1930116140,6680,6680,6680,6680,344
20231228,112700,1927818220,6680,6670,6680,6670,662
20231228,112600,1923402660,6670,6670,6680,6670,1019
20231228,112500,1916605910,6680,6680,6680,6680,566
20231228,112400,1912825030,6680,6680,6680,6670,1045
20231228,112300,1905852050,6680,6670,6680,6660,535
20231228,112200,1902285040,6670,6670,6670,6660,460
20231228,112100,1899219040,6670,6670,6680,6670,1202
20231228,112000,1891201660,6670,6670,6670,6660,562
20231228,111900,1887453550,6670,6660,6670,6650,383
20231228,111800,1884903520,6670,6670,6670,6650,1356
20231228,111700,1875874440,6670,6680,6680,6660,2589
20231228,111600,1858617220,6680,6670,6680,6670,1050
20231228,111500,1851613570,6670,6660,6670,6660,1041
20231228,111400,1844670230,6670,6670,6680,6650,3100
20231228,111300,1824024170,6670,6670,6680,6660,2822
20231228,111200,1805200460,6680,6660,6680,6660,4837
20231228,111100,1772937270,6670,6660,6670,6660,872
20231228,111000,1767129670,6660,6660,6660,6640,787
20231228,110900,1761891030,6660,6660,6660,6660,105
20231228,110800,1761191730,6660,6660,6660,6650,613
20231228,110700,1757114150,6660,6660,6660,6640,154
20231228,110600,1756089100,6660,6650,6660,6640,4940
20231228,110500,1723220060,6650,6650,6650,6650,85
20231228,110400,1722654810,6650,6640,6650,6640,1644
20231228,110300,1711737460,6640,6640,6640,6640,1205
20231228,110200,1703736260,6640,6640,6640,6640,12
20231228,110100,1703656580,6650,6640,6650,6630,987
20231228,110000,1697104260,6640,6640,6640,6640,372
20231228,105900,1694634180,6640,6640,6640,6640,414
20231228,105800,1691885220,6640,6640,6640,6640,111
20231228,105700,1691148180,6630,6650,6650,6630,2005
20231228,105600,1677854980,6630,6630,6650,6630,2216
20231228,105500,1663140840,6640,6630,6640,6630,2076
20231228,105400,1649376940,6630,6640,6640,6630,17
20231228,105300,1649264160,6640,6640,6640,6630,540
20231228,105200,1645680790,6640,6630,6640,6630,11
20231228,105100,1645607850,6630,6630,6630,6630,43
20231228,105000,1645322760,6630,6620,6630,6620,51
20231228,104900,1644985130,6620,6630,6630,6620,86
20231228,104800,1644415530,6620,6640,6640,6620,1707
20231228,104700,1633112190,6630,6640,6640,6630,37
20231228,104600,1632866560,6640,6630,6640,6630,51
20231228,104500,1632528420,6640,6630,6640,6620,215
20231228,104400,1631104090,6620,6630,6630,6620,3756
20231228,104300,1606238860,6630,6630,6630,6630,108
20231228,104200,1605522820,6640,6630,6640,6620,1154
20231228,104100,1597868360,6640,6640,6640,6640,6
20231228,104000,1597828520,6640,6630,6640,6620,2848
20231228,103900,1578944480,6620,6630,6630,6620,71
20231228,103800,1578473950,6620,6630,6630,6620,750
20231228,103700,1573508470,6630,6620,6630,6620,257
20231228,103600,1571804570,6620,6620,6630,6620,719
20231228,103500,1567044760,6620,6630,6630,6620,186
20231228,103400,1565813380,6630,6620,6630,6620,823
20231228,103300,1560365110,6610,6620,6620,6610,640
20231228,103200,1556128780,6620,6620,6620,6620,118
20231228,103100,1555347620,6620,6620,6620,6610,895
20231228,103000,1549431630,6620,6620,6620,6610,836
20231228,102900,1543903320,6620,6620,6620,6620,950
20231228,102800,1537614320,6620,6620,6620,6620,110
20231228,102700,1536886120,6620,6620,6620,6620,639
20231228,102600,1532655940,6620,6610,6620,6610,199
20231228,102500,1531338580,6610,6620,6620,6610,356
20231228,102400,1528982740,6620,6620,6620,6620,0
20231228,102300,1528982740,6620,6610,6620,6610,42
20231228,102200,1528704810,6610,6610,6620,6600,420
20231228,102100,1525928490,6620,6610,6620,6600,290
20231228,102000,1524011960,6620,6610,6620,6610,35
20231228,101900,1523780310,6610,6610,6610,6610,2405
20231228,101800,1507883260,6600,6610,6610,6600,177
20231228,101700,1506713460,6610,6600,6610,6600,110
20231228,101600,1505987360,6600,6600,6600,6600,0
20231228,101500,1505987360,6600,6600,6600,6600,5
20231228,101400,1505954360,6610,6610,6610,6600,161
20231228,101300,1504891720,6600,6610,6610,6600,1121
20231228,101200,1497493070,6600,6600,6610,6600,311
20231228,101100,1495438500,6600,6600,6600,6600,0
20231228,101000,1495438500,6600,6600,6600,6600,22
20231228,100900,1495293300,6600,6600,6610,6600,236
20231228,100800,1493734770,6610,6600,6610,6600,1021
20231228,100700,1486990850,6600,6600,6600,6600,282
20231228,100600,1485129650,6600,6590,6600,6590,1399
20231228,100500,1475901290,6590,6590,6590,6590,890
20231228,100400,1470036190,6590,6590,6590,6590,75
20231228,100300,1469541940,6590,6600,6600,6590,404
20231228,100200,1466878420,6600,6600,6600,6600,2
20231228,100100,1466865220,6600,6600,6600,6600,617
20231228,100000,1462793020,6600,6600,6600,6600,603
20231228,095900,1458813220,6600,6600,6600,6600,81
20231228,095800,1458278620,6590,6590,6590,6590,147
20231228,095700,1457309890,6590,6580,6590,6580,333
20231228,095600,1455117570,6580,6590,6590,6580,120
20231228,095500,1454327620,6590,6590,6590,6590,5
20231228,095400,1454294670,6580,6600,6600,6580,3046
20231228,095300,1434216960,6600,6600,6600,6600,682
20231228,095200,1429715760,6600,6600,6610,6600,5
20231228,095100,1429682750,6600,6600,6600,6600,53
20231228,095000,1429332950,6600,6600,6600,6600,132
20231228,094900,1428461750,6600,6590,6610,6590,1267
20231228,094800,1420102320,6590,6580,6590,6580,471
20231228,094700,1417002140,6590,6600,6600,6590,36
20231228,094600,1416764870,6600,6590,6600,6580,406
20231228,094500,1414092480,6590,6590,6590,6590,974
20231228,094400,1407673820,6600,6600,6600,6600,63
20231228,094300,1407258020,6600,6590,6600,6590,921
20231228,094200,1401187630,6590,6600,6600,6590,125
20231228,094100,1400363210,6600,6600,6600,6600,1010
20231228,094000,1393697210,6610,6610,6610,6600,415
20231228,093900,1390954080,6610,6610,6610,6610,939
20231228,093800,1384747290,6610,6610,6610,6600,1551
20231228,093700,1374504180,6610,6590,6610,6570,2529
20231228,093600,1357858630,6590,6600,6600,6590,930
20231228,093500,1351720650,6580,6610,6610,6580,1139
20231228,093400,1344221320,6610,6600,6610,6590,1000
20231228,093300,1337622350,6600,6640,6640,6600,4981
20231228,093200,1304660780,6640,6640,6640,6630,1559
20231228,093100,1294321050,6640,6630,6650,6630,5870
20231228,093000,1255364590,6630,6590,6630,6590,5744
20231228,092900,1217354500,6590,6590,6600,6580,885
20231228,092800,1211526240,6590,6580,6590,6570,826
20231228,092700,1206091860,6570,6580,6580,6560,1316
20231228,092600,1197439000,6570,6570,6580,6560,1562
20231228,092500,1187183580,6560,6560,6570,6560,947
20231228,092400,1180971250,6560,6570,6570,6550,1040
20231228,092300,1174148780,6560,6570,6570,6560,270
20231228,092200,1172377430,6570,6570,6570,6560,918
20231228,092100,1166350170,6560,6550,6560,6550,1621
20231228,092000,1155724750,6550,6550,6560,6550,1448
20231228,091900,1146239130,6560,6560,6560,6550,769
20231228,091800,1141195950,6570,6560,6570,6560,36
20231228,091700,1140959440,6560,6560,6560,6550,1657
20231228,091600,1130105810,6560,6560,6570,6560,2200
20231228,091500,1115655340,6560,6580,6580,6560,202
20231228,091400,1114327740,6570,6570,6580,6560,5461
20231228,091300,1078450700,6570,6550,6570,6540,2329
20231228,091200,1063194580,6550,6540,6550,6530,1961
20231228,091100,1050373900,6540,6530,6540,6530,664
20231228,091000,1046033340,6530,6560,6570,6520,3984
20231228,090900,1020004930,6560,6540,6560,6530,9793
20231228,090800,955908660,6530,6550,6550,6520,12732
20231228,090700,872787700,6540,6550,6560,6530,9561
20231228,090600,810233300,6540,6550,6550,6530,5528
20231228,090500,774117780,6550,6560,6560,6530,9586
20231228,090400,711474290,6560,6550,6610,6540,20058
20231228,090300,580075530,6550,6640,6640,6540,73122
20231228,090200,100102420,6620,6610,6640,6600,1772
20231228,090100,88382270,6610,6640,6650,6610,4106
20231228,090000,61216050,6630,6660,6670,6600,8481