stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192700,3621097620,6300,6300,6300,6300,6907
20231214,192600,3621097620,6300,6300,6300,6300,0
20231214,192500,3621097620,6300,6300,6300,6300,0
20231214,192400,3621097620,6300,6300,6300,6300,0
20231214,192300,3621097620,6300,6300,6300,6300,0
20231214,192200,3621097620,6300,6300,6300,6300,0
20231214,192100,3621097620,6300,6300,6300,6300,0
20231214,192000,3621097620,6300,6300,6300,6300,0
20231214,191900,3621097620,6300,6300,6300,6300,0
20231214,191800,3621097620,6300,6300,6300,6300,0
20231214,191700,3621097620,6300,6300,6300,6300,0
20231214,191600,3621097620,6300,6300,6300,6300,0
20231214,191500,3621097620,6300,6300,6300,6300,0
20231214,191400,3621097620,6300,6300,6300,6300,0
20231214,191300,3621097620,6300,6300,6300,6300,0
20231214,191200,3621097620,6300,6300,6300,6300,0
20231214,191100,3621097620,6300,6300,6300,6300,0
20231214,191000,3621097620,6300,6300,6300,6300,0
20231214,190900,3621097620,6300,6300,6300,6300,0
20231214,190800,3621097620,6300,6300,6300,6300,0
20231214,190700,3621097620,6300,6300,6300,6300,0
20231214,190600,3621097620,6300,6300,6300,6300,0
20231214,190500,3621097620,6300,6300,6300,6300,0
20231214,190400,3621097620,6300,6300,6300,6300,0
20231214,190300,3621097620,6300,6300,6300,6300,0
20231214,190200,3621097620,6300,6300,6300,6300,0
20231214,190100,3621097620,6300,6300,6300,6300,0
20231214,190000,3621097620,6300,6300,6300,6300,0
20231214,185900,3621097620,6300,6300,6300,6300,0
20231214,185800,3621097620,6300,6300,6300,6300,0
20231214,185700,3621097620,6300,6300,6300,6300,6907
20231214,185600,3621097620,6300,6300,6300,6300,0
20231214,185500,3621097620,6300,6300,6300,6300,0
20231214,185400,3621097620,6300,6300,6300,6300,0
20231214,185300,3621097620,6300,6300,6300,6300,0
20231214,185200,3621097620,6300,6300,6300,6300,0
20231214,185100,3621097620,6300,6300,6300,6300,0
20231214,185000,3621097620,6300,6300,6300,6300,0
20231214,184900,3621097620,6300,6300,6300,6300,0
20231214,184800,3621097620,6300,6300,6300,6300,0
20231214,184700,3621097620,6300,6300,6300,6300,0
20231214,184600,3621097620,6300,6300,6300,6300,0
20231214,184500,3621097620,6300,6300,6300,6300,0
20231214,184400,3621097620,6300,6300,6300,6300,0
20231214,184300,3621097620,6300,6300,6300,6300,0
20231214,184200,3621097620,6300,6300,6300,6300,0
20231214,184100,3621097620,6300,6300,6300,6300,0
20231214,184000,3621097620,6300,6300,6300,6300,0
20231214,183900,3621097620,6300,6300,6300,6300,0
20231214,183800,3621097620,6300,6300,6300,6300,0
20231214,183700,3621097620,6300,6300,6300,6300,0
20231214,183600,3621097620,6300,6300,6300,6300,0
20231214,183500,3621097620,6300,6300,6300,6300,0
20231214,183400,3621097620,6300,6300,6300,6300,0
20231214,183300,3621097620,6300,6300,6300,6300,0
20231214,183200,3621097620,6300,6300,6300,6300,0
20231214,183100,3621097620,6300,6300,6300,6300,0
20231214,183000,3621097620,6300,6300,6300,6300,0
20231214,182900,3621097620,6300,6300,6300,6300,0
20231214,182800,3621097620,6300,6300,6300,6300,0
20231214,182700,3621097620,6300,6300,6300,6300,6907
20231214,182600,3621097620,6300,6300,6300,6300,0
20231214,182500,3621097620,6300,6300,6300,6300,0
20231214,182400,3621097620,6300,6300,6300,6300,0
20231214,182300,3621097620,6300,6300,6300,6300,0
20231214,182200,3621097620,6300,6300,6300,6300,0
20231214,182100,3621097620,6300,6300,6300,6300,0
20231214,182000,3621097620,6300,6300,6300,6300,0
20231214,181900,3621097620,6300,6300,6300,6300,0
20231214,181800,3621097620,6300,6300,6300,6300,0
20231214,181700,3621097620,6300,6300,6300,6300,0
20231214,181600,3621097620,6300,6300,6300,6300,0
20231214,181500,3621097620,6300,6300,6300,6300,0
20231214,181400,3621097620,6300,6300,6300,6300,0
20231214,181300,3621097620,6300,6300,6300,6300,0
20231214,181200,3621097620,6300,6300,6300,6300,0
20231214,181100,3621097620,6300,6300,6300,6300,0
20231214,181000,3621097620,6300,6300,6300,6300,0
20231214,180900,3621097620,6300,6300,6300,6300,0
20231214,180800,3621097620,6300,6300,6300,6300,0
20231214,180700,3621097620,6300,6300,6300,6300,0
20231214,180600,3621097620,6300,6300,6300,6300,0
20231214,180500,3621097620,6300,6300,6300,6300,0
20231214,180400,3621097620,6300,6300,6300,6300,0
20231214,180300,3621097620,6300,6300,6300,6300,0
20231214,180200,3621097620,6300,6300,6300,6300,0
20231214,180100,3621097620,6300,6300,6300,6300,0
20231214,180000,3621097620,6300,6300,6300,6300,0
20231214,175900,3621097620,6300,6300,6300,6300,0
20231214,175800,3621097620,6300,6300,6300,6300,0
20231214,175700,3621097620,6300,6300,6300,6300,6907
20231214,175600,3621097620,6300,6300,6300,6300,0
20231214,175500,3621097620,6300,6300,6300,6300,0
20231214,175400,3621097620,6300,6300,6300,6300,0
20231214,175300,3621097620,6300,6300,6300,6300,0
20231214,175200,3621097620,6300,6300,6300,6300,0
20231214,175100,3621097620,6300,6300,6300,6300,0
20231214,175000,3621097620,6300,6300,6300,6300,0
20231214,174900,3621097620,6300,6300,6300,6300,0
20231214,174800,3621097620,6300,6300,6300,6300,0
20231214,174700,3621097620,6300,6300,6300,6300,0
20231214,174600,3621097620,6300,6300,6300,6300,0
20231214,174500,3621097620,6300,6300,6300,6300,0
20231214,174400,3621097620,6300,6300,6300,6300,0
20231214,174300,3621097620,6300,6300,6300,6300,0
20231214,174200,3621097620,6300,6300,6300,6300,0
20231214,174100,3621097620,6300,6300,6300,6300,0
20231214,174000,3621097620,6300,6300,6300,6300,0
20231214,173900,3621097620,6300,6300,6300,6300,0
20231214,173800,3621097620,6300,6300,6300,6300,0
20231214,173700,3621097620,6300,6300,6300,6300,0
20231214,173600,3621097620,6300,6300,6300,6300,0
20231214,173500,3621097620,6300,6300,6300,6300,0
20231214,173400,3621097620,6300,6300,6300,6300,0
20231214,173300,3621097620,6300,6300,6300,6300,0
20231214,173200,3621097620,6300,6300,6300,6300,0
20231214,173100,3621097620,6300,6300,6300,6300,0
20231214,173000,3621097620,6300,6300,6300,6300,0
20231214,172900,3621097620,6300,6300,6300,6300,0
20231214,172800,3621097620,6300,6300,6300,6300,0
20231214,172700,3621097620,6300,6300,6300,6300,6907
20231214,172600,3621097620,6300,6300,6300,6300,0
20231214,172500,3621097620,6300,6300,6300,6300,0
20231214,172400,3621097620,6300,6300,6300,6300,0
20231214,172300,3621097620,6300,6300,6300,6300,0
20231214,172200,3621097620,6300,6300,6300,6300,0
20231214,172100,3621097620,6300,6300,6300,6300,0
20231214,172000,3621097620,6300,6300,6300,6300,0
20231214,171900,3621097620,6300,6300,6300,6300,0
20231214,171800,3621097620,6300,6300,6300,6300,0
20231214,171700,3621097620,6300,6300,6300,6300,0
20231214,171600,3621097620,6300,6300,6300,6300,0
20231214,171500,3621097620,6300,6300,6300,6300,0
20231214,171400,3621097620,6300,6300,6300,6300,0
20231214,171300,3621097620,6300,6300,6300,6300,0
20231214,171200,3621097620,6300,6300,6300,6300,0
20231214,171100,3621097620,6300,6300,6300,6300,0
20231214,171000,3621097620,6300,6300,6300,6300,0
20231214,170900,3621097620,6300,6300,6300,6300,0
20231214,170800,3621097620,6300,6300,6300,6300,0
20231214,170700,3621097620,6300,6300,6300,6300,0
20231214,170600,3621097620,6300,6300,6300,6300,0
20231214,170500,3621097620,6300,6300,6300,6300,0
20231214,170400,3621097620,6300,6300,6300,6300,0
20231214,170300,3621097620,6300,6300,6300,6300,0
20231214,170200,3621097620,6300,6300,6300,6300,0
20231214,170100,3621097620,6300,6300,6300,6300,0
20231214,170000,3621097620,6300,6300,6300,6300,0
20231214,165900,3621097620,6300,6300,6300,6300,0
20231214,165800,3621097620,6300,6300,6300,6300,0
20231214,165700,3621097620,6300,6300,6300,6300,6907
20231214,165600,3621097620,6300,6300,6300,6300,0
20231214,165500,3621097620,6300,6300,6300,6300,0
20231214,165400,3621097620,6300,6300,6300,6300,0
20231214,165300,3621097620,6300,6300,6300,6300,0
20231214,165200,3621097620,6300,6300,6300,6300,0
20231214,165100,3621097620,6300,6300,6300,6300,0
20231214,165000,3621097620,6300,6300,6300,6300,0
20231214,164900,3621097620,6300,6300,6300,6300,0
20231214,164800,3621097620,6300,6300,6300,6300,0
20231214,164700,3621097620,6300,6300,6300,6300,0
20231214,164600,3621097620,6300,6300,6300,6300,0
20231214,164500,3621097620,6300,6300,6300,6300,0
20231214,164400,3621097620,6300,6300,6300,6300,0
20231214,164300,3621097620,6300,6300,6300,6300,0
20231214,164200,3621097620,6300,6300,6300,6300,0
20231214,164100,3621097620,6300,6300,6300,6300,0
20231214,164000,3621097620,6300,6300,6300,6300,0
20231214,163900,3621097620,6300,6300,6300,6300,0
20231214,163800,3621097620,6300,6300,6300,6300,0
20231214,163700,3621097620,6300,6300,6300,6300,0
20231214,163600,3621097620,6300,6300,6300,6300,0
20231214,163500,3621097620,6300,6300,6300,6300,0
20231214,163400,3621097620,6300,6300,6300,6300,0
20231214,163300,3621097620,6300,6300,6300,6300,0
20231214,163200,3621097620,6300,6300,6300,6300,0
20231214,163100,3621097620,6300,6300,6300,6300,0
20231214,163000,3621097620,6300,6300,6300,6300,0
20231214,162900,3621097620,6300,6300,6300,6300,0
20231214,162800,3621097620,6300,6300,6300,6300,0
20231214,162700,3621097620,6300,6300,6300,6300,6907
20231214,162600,3621097620,6300,6300,6300,6300,0
20231214,162500,3621097620,6300,6300,6300,6300,0
20231214,162400,3621097620,6300,6300,6300,6300,0
20231214,162300,3621097620,6300,6300,6300,6300,0
20231214,162200,3621097620,6300,6300,6300,6300,0
20231214,162100,3621097620,6300,6300,6300,6300,0
20231214,162000,3621097620,6300,6300,6300,6300,0
20231214,161900,3621097620,6300,6300,6300,6300,0
20231214,161800,3621097620,6300,6300,6300,6300,0
20231214,161700,3621097620,6300,6300,6300,6300,0
20231214,161600,3621097620,6300,6300,6300,6300,0
20231214,161500,3621097620,6300,6300,6300,6300,0
20231214,161400,3621097620,6300,6300,6300,6300,0
20231214,161300,3621097620,6300,6300,6300,6300,0
20231214,161200,3621097620,6300,6300,6300,6300,0
20231214,161100,3621097620,6300,6300,6300,6300,0
20231214,161000,3621097620,6300,6300,6300,6300,0
20231214,160900,3621097620,6300,6300,6300,6300,0
20231214,160800,3621097620,6300,6300,6300,6300,0
20231214,160700,3621097620,6300,6300,6300,6300,0
20231214,160600,3621097620,6300,6300,6300,6300,0
20231214,160500,3621097620,6300,6300,6300,6300,0
20231214,160400,3621097620,6300,6300,6300,6300,0
20231214,160300,3621097620,6300,6300,6300,6300,0
20231214,160200,3621097620,6300,6300,6300,6300,0
20231214,160100,3621097620,6300,6300,6300,6300,0
20231214,160000,3621097620,6300,6300,6300,6300,0
20231214,155900,3621097620,6300,6300,6300,6300,0
20231214,155800,3621097620,6300,6300,6300,6300,0
20231214,155700,3621097620,6300,6300,6300,6300,6907
20231214,155600,3621097620,6300,6300,6300,6300,0
20231214,155500,3621097620,6300,6300,6300,6300,0
20231214,155400,3621097620,6300,6300,6300,6300,0
20231214,155300,3621097620,6300,6300,6300,6300,0
20231214,155200,3621097620,6300,6300,6300,6300,0
20231214,155100,3621097620,6300,6300,6300,6300,0
20231214,155000,3621097620,6300,6300,6300,6300,0
20231214,154900,3621097620,6300,6300,6300,6300,0
20231214,154800,3621097620,6300,6300,6300,6300,0
20231214,154700,3621097620,6300,6300,6300,6300,0
20231214,154600,3621097620,6300,6300,6300,6300,0
20231214,154500,3621097620,6300,6300,6300,6300,0
20231214,154400,3621097620,6300,6300,6300,6300,0
20231214,154300,3621097620,6300,6300,6300,6300,0
20231214,154200,3621097620,6300,6300,6300,6300,0
20231214,154100,3621097620,6300,6300,6300,6300,0
20231214,154000,3621097620,6300,6300,6300,6300,0
20231214,153900,3621097620,6300,6300,6300,6300,0
20231214,153800,3621097620,6300,6300,6300,6300,0
20231214,153700,3621097620,6300,6300,6300,6300,0
20231214,153600,3621097620,6300,6300,6300,6300,0
20231214,153500,3621097620,6300,6300,6300,6300,0
20231214,153400,3621097620,6300,6300,6300,6300,0
20231214,153300,3621097620,6300,6300,6300,6300,0
20231214,153200,3621097620,6300,6300,6300,6300,0
20231214,153100,3621097620,6300,6300,6300,6300,0
20231214,153000,3621097620,6300,6300,6300,6300,6907
20231214,152900,3577583520,6250,6250,6250,6250,0
20231214,152800,3577583520,6250,6250,6250,6250,0
20231214,152700,3577583520,6250,6250,6250,6250,0
20231214,152600,3577583520,6250,6250,6250,6250,0
20231214,152500,3577583520,6250,6250,6250,6250,0
20231214,152400,3577583520,6250,6250,6250,6250,0
20231214,152300,3577583520,6250,6250,6250,6250,0
20231214,152200,3577583520,6250,6250,6250,6250,0
20231214,152100,3577583520,6250,6250,6250,6250,0
20231214,152000,3577583520,6250,6250,6250,6250,0
20231214,151900,3577583520,6250,6290,6290,6250,9720
20231214,151800,3516752460,6290,6270,6290,6270,523
20231214,151700,3513469000,6270,6270,6270,6270,319
20231214,151600,3511468870,6270,6270,6270,6270,11
20231214,151500,3511399900,6270,6290,6290,6270,18
20231214,151400,3511286880,6280,6280,6280,6270,2132
20231214,151300,3497915650,6290,6290,6290,6290,142
20231214,151200,3497022470,6290,6290,6290,6290,272
20231214,151100,3495311590,6290,6280,6290,6280,372
20231214,151000,3492973610,6280,6270,6280,6270,151
20231214,150900,3492025600,6270,6270,6270,6270,2258
20231214,150800,3477867940,6270,6270,6270,6270,1020
20231214,150700,3471472540,6260,6270,6270,6260,2025
20231214,150600,3458778820,6270,6280,6280,6270,1041
20231214,150500,3452251550,6290,6270,6290,6270,491
20231214,150400,3449172960,6270,6280,6280,6270,1050
20231214,150300,3442588540,6280,6290,6290,6280,474
20231214,150200,3439611760,6290,6280,6290,6280,54
20231214,150100,3439272570,6280,6280,6280,6270,439
20231214,150000,3436517000,6280,6300,6300,6270,1489
20231214,145900,3427165130,6300,6280,6300,6280,1763
20231214,145800,3416090010,6290,6290,6300,6290,1352
20231214,145700,3407585910,6290,6290,6300,6280,1472
20231214,145600,3398331270,6290,6290,6290,6290,55
20231214,145500,3397985320,6280,6280,6290,6270,916
20231214,145400,3392235010,6280,6290,6290,6280,309
20231214,145300,3390294040,6280,6290,6290,6280,1430
20231214,145200,3381312390,6290,6290,6300,6280,419
20231214,145100,3378676770,6290,6290,6290,6280,262
20231214,145000,3377029650,6290,6280,6300,6280,1456
20231214,144900,3367872700,6290,6300,6300,6290,213
20231214,144800,3366532830,6300,6280,6300,6280,28
20231214,144700,3366356970,6280,6280,6280,6280,498
20231214,144600,3363229530,6280,6300,6300,6280,174
20231214,144500,3362133730,6300,6300,6300,6300,0
20231214,144400,3362133730,6300,6280,6300,6280,1404
20231214,144300,3353311090,6280,6280,6290,6280,1153
20231214,144200,3346070240,6280,6300,6300,6280,244
20231214,144100,3344533080,6300,6290,6300,6280,129
20231214,144000,3343722040,6280,6280,6290,6280,954
20231214,143900,3337730910,6280,6280,6290,6280,611
20231214,143800,3333892380,6290,6300,6300,6280,144
20231214,143700,3332987230,6280,6280,6290,6280,538
20231214,143600,3329605590,6280,6300,6300,6280,758
20231214,143500,3324841350,6290,6290,6300,6290,714
20231214,143400,3320345550,6280,6270,6300,6270,378
20231214,143300,3317965980,6270,6280,6300,6270,803
20231214,143200,3312918760,6280,6280,6280,6280,50
20231214,143100,3312604760,6260,6260,6260,6260,0
20231214,143000,3312604760,6260,6260,6260,6260,100
20231214,142900,3311978760,6260,6270,6270,6260,491
20231214,142800,3308904250,6280,6270,6280,6270,154
20231214,142700,3307938130,6280,6270,6280,6270,670
20231214,142600,3303736890,6270,6250,6270,6250,11
20231214,142500,3303668040,6250,6260,6260,6250,365
20231214,142400,3301384440,6260,6260,6260,6260,1
20231214,142300,3301378180,6260,6270,6270,6260,214
20231214,142200,3300038530,6260,6260,6260,6260,3
20231214,142100,3300019750,6260,6270,6270,6260,2248
20231214,142000,3285946770,6260,6260,6260,6260,175
20231214,141900,3284851270,6270,6290,6300,6270,4968
20231214,141800,3253674310,6300,6300,6300,6300,576
20231214,141700,3250045510,6300,6290,6300,6290,100
20231214,141600,3249415610,6290,6290,6300,6290,23
20231214,141500,3249270930,6280,6290,6290,6280,420
20231214,141400,3246630790,6290,6290,6290,6280,118
20231214,141300,3245888920,6290,6290,6300,6290,326
20231214,141200,3243836830,6290,6280,6290,6280,311
20231214,141100,3241880750,6290,6290,6290,6280,600
20231214,141000,3238106770,6300,6290,6300,6290,128
20231214,140900,3237300430,6290,6290,6290,6290,0
20231214,140800,3237300430,6290,6290,6290,6290,210
20231214,140700,3235979530,6290,6300,6300,6290,306
20231214,140600,3234051820,6300,6290,6300,6290,10
20231214,140500,3233988830,6290,6290,6290,6290,125
20231214,140400,3233202580,6290,6300,6300,6290,3895
20231214,140300,3208703000,6300,6300,6300,6300,180
20231214,140200,3207569000,6300,6300,6300,6300,2
20231214,140100,3207556400,6290,6310,6310,6290,200
20231214,140000,3206296400,6310,6300,6310,6300,1370
20231214,135900,3197665390,6300,6300,6300,6290,958
20231214,135800,3191631000,6290,6300,6300,6290,110
20231214,135700,3190939030,6290,6300,6300,6290,205
20231214,135600,3189649520,6290,6300,6300,6290,338
20231214,135500,3187521120,6300,6290,6300,6290,2
20231214,135400,3187508530,6300,6300,6300,6300,207
20231214,135300,3186204430,6300,6300,6300,6300,263
20231214,135200,3184547530,6300,6300,6300,6300,2
20231214,135100,3184534930,6300,6300,6300,6300,0
20231214,135000,3184534930,6300,6300,6310,6290,693
20231214,134900,3180167750,6310,6300,6310,6300,932
20231214,134800,3174293030,6300,6300,6300,6300,516
20231214,134700,3171042230,6310,6300,6310,6300,564
20231214,134600,3167484190,6300,6300,6300,6300,1120
20231214,134500,3160428190,6310,6310,6310,6310,0
20231214,134400,3160428190,6310,6310,6310,6310,4
20231214,134300,3160402950,6300,6310,6310,6300,61
20231214,134200,3160018050,6300,6300,6310,6300,94
20231214,134100,3159425810,6310,6300,6310,6300,235
20231214,134000,3157945280,6310,6290,6310,6290,671
20231214,133900,3153718990,6310,6300,6310,6290,3610
20231214,133800,3130994810,6300,6300,6300,6300,244
20231214,133700,3129457610,6310,6300,6310,6300,138
20231214,133600,3128587030,6310,6310,6310,6300,633
20231214,133500,3124597800,6310,6290,6310,6290,222
20231214,133400,3123199880,6300,6300,6300,6290,1385
20231214,133300,3114484380,6300,6300,6300,6300,131
20231214,133200,3113659080,6290,6300,6300,6290,430
20231214,133100,3110954350,6300,6300,6300,6300,176
20231214,133000,3109845550,6300,6300,6300,6300,22
20231214,132900,3109706950,6300,6300,6300,6300,3
20231214,132800,3109688050,6300,6300,6300,6300,1374
20231214,132700,3101031850,6300,6300,6300,6300,1668
20231214,132600,3090523450,6300,6300,6300,6290,505
20231214,132500,3087341970,6300,6300,6300,6290,1071
20231214,132400,3080597170,6300,6300,6300,6300,367
20231214,132300,3078285070,6290,6290,6290,6290,867
20231214,132200,3072831640,6290,6300,6300,6290,92
20231214,132100,3072252200,6300,6300,6300,6300,384
20231214,132000,3069833000,6290,6300,6300,6290,33
20231214,131900,3069625400,6290,6290,6290,6290,237
20231214,131800,3068134670,6290,6280,6290,6280,14
20231214,131700,3068046660,6290,6290,6290,6280,307
20231214,131600,3066118510,6290,6290,6290,6290,100
20231214,131500,3065489510,6280,6280,6280,6280,40
20231214,131400,3065238310,6300,6290,6300,6290,53
20231214,131300,3064904910,6300,6300,6300,6300,4
20231214,131200,3064879710,6300,6300,6300,6300,7
20231214,131100,3064835610,6280,6290,6290,6280,939
20231214,131000,3058931780,6290,6290,6290,6290,300
20231214,130900,3057044780,6300,6290,6300,6290,18
20231214,130800,3056931490,6300,6300,6300,6300,1926
20231214,130700,3044797690,6300,6300,6300,6300,254
20231214,130600,3043197490,6300,6310,6310,6300,103
20231214,130500,3042547580,6300,6310,6310,6300,16
20231214,130400,3042446770,6310,6300,6310,6300,263
20231214,130300,3040788110,6320,6320,6320,6310,224
20231214,130200,3039373160,6320,6310,6320,6310,306
20231214,130100,3037439250,6310,6310,6310,6310,729
20231214,130000,3032839260,6310,6310,6310,6300,139
20231214,125900,3031962200,6300,6300,6300,6300,275
20231214,125800,3030229700,6300,6300,6300,6300,304
20231214,125700,3028314500,6310,6300,6310,6300,51
20231214,125600,3027993190,6310,6310,6310,6310,293
20231214,125500,3026144360,6310,6300,6310,6300,282
20231214,125400,3024366250,6300,6290,6300,6290,346
20231214,125300,3022188680,6290,6290,6290,6290,15
20231214,125200,3022094330,6280,6280,6280,6280,0
20231214,125100,3022094330,6280,6280,6280,6280,162
20231214,125000,3021076970,6280,6280,6290,6280,415
20231214,124900,3018468720,6290,6290,6290,6290,260
20231214,124800,3016833320,6290,6290,6290,6290,45
20231214,124700,3016550270,6290,6290,6290,6290,200
20231214,124600,3015292270,6300,6300,6300,6300,2
20231214,124500,3015279670,6300,6300,6300,6300,579
20231214,124400,3011631970,6300,6300,6300,6290,111
20231214,124300,3010933670,6290,6300,6300,6280,1439
20231214,124200,3001892350,6300,6310,6310,6300,1819
20231214,124100,2990430420,6310,6300,6310,6300,638
20231214,124000,2986409350,6300,6300,6300,6300,1720
20231214,123900,2975573350,6300,6280,6300,6280,4356
20231214,123800,2948194210,6270,6260,6270,6260,1938
20231214,123700,2936057950,6260,6270,6270,6260,172
20231214,123600,2934981130,6270,6270,6270,6270,61
20231214,123500,2934598660,6270,6270,6270,6270,655
20231214,123400,2930491810,6270,6270,6280,6270,1104
20231214,123300,2923569700,6270,6270,6270,6270,11
20231214,123200,2923500730,6270,6270,6270,6270,163
20231214,123100,2922478720,6270,6280,6280,6270,278
20231214,123000,2920733880,6280,6280,6280,6280,201
20231214,122900,2919471600,6270,6270,6270,6270,34
20231214,122800,2919258420,6270,6270,6270,6270,107
20231214,122700,2918587530,6270,6270,6270,6270,3
20231214,122600,2918568720,6280,6270,6280,6270,248
20231214,122500,2917011320,6270,6260,6280,6260,480
20231214,122400,2914001810,6260,6260,6260,6260,60
20231214,122300,2913626210,6260,6260,6260,6260,715
20231214,122200,2909150310,6260,6270,6270,6260,305
20231214,122100,2907238200,6260,6270,6270,6260,1116
20231214,122000,2900250880,6270,6280,6280,6270,53
20231214,121900,2899918520,6280,6270,6280,6270,408
20231214,121800,2897360250,6270,6270,6270,6270,51
20231214,121700,2897040480,6270,6280,6280,6270,27
20231214,121600,2896871180,6270,6270,6280,6270,812
20231214,121500,2891777070,6270,6280,6280,6260,3284
20231214,121400,2871202730,6280,6280,6290,6270,1822
20231214,121300,2859761440,6280,6270,6280,6270,101
20231214,121200,2859128160,6270,6290,6290,6270,1074
20231214,121100,2852391170,6290,6300,6300,6280,791
20231214,121000,2847422470,6290,6280,6290,6280,1956
20231214,120900,2835125720,6280,6250,6280,6250,1325
20231214,120800,2826815830,6250,6260,6260,6250,269
20231214,120700,2825134320,6250,6260,6270,6250,2056
20231214,120600,2812273300,6270,6270,6270,6270,20
20231214,120500,2812147900,6260,6270,6270,6260,214
20231214,120400,2810807270,6270,6270,6270,6270,126
20231214,120300,2810017250,6260,6270,6270,6260,114
20231214,120200,2809302820,6270,6270,6270,6270,833
20231214,120100,2804079910,6270,6270,6270,6270,559
20231214,120000,2800574980,6260,6260,6260,6260,41
20231214,115900,2800318320,6260,6260,6260,6260,610
20231214,115800,2796499720,6260,6260,6270,6260,1193
20231214,115700,2789024710,6260,6270,6270,6260,962
20231214,115600,2782993720,6280,6270,6280,6270,223
20231214,115500,2781593500,6270,6270,6280,6270,283
20231214,115400,2779817770,6280,6280,6280,6270,323
20231214,115300,2777792470,6280,6280,6280,6280,509
20231214,115200,2774595950,6280,6280,6280,6280,91
20231214,115100,2774024470,6280,6280,6280,6280,190
20231214,115000,2772831270,6280,6290,6290,6280,125
20231214,114900,2772046110,6290,6300,6300,6290,1517
20231214,114800,2762501890,6290,6300,6300,6290,1105
20231214,114700,2755544000,6300,6290,6300,6290,391
20231214,114600,2753084590,6290,6290,6300,6290,286
20231214,114500,2751285640,6290,6290,6300,6290,1277
20231214,114400,2743249170,6290,6280,6300,6280,2829
20231214,114300,2725458090,6270,6280,6280,6270,826
20231214,114200,2720277540,6280,6290,6290,6280,1240
20231214,114100,2712487560,6290,6260,6290,6260,6157
20231214,114000,2673873080,6270,6260,6280,6260,1551
20231214,113900,2664147710,6260,6250,6270,6250,4173
20231214,113800,2638012630,6260,6250,6270,6250,353
20231214,113700,2635805860,6270,6260,6270,6250,986
20231214,113600,2629642560,6250,6230,6260,6230,3860
20231214,113500,2605504270,6230,6240,6240,6230,3172
20231214,113400,2585719920,6240,6240,6250,6240,167
20231214,113300,2584677330,6240,6210,6240,6210,1125
20231214,113200,2577680820,6210,6230,6230,6210,1852
20231214,113100,2566176770,6230,6220,6230,6220,866
20231214,113000,2560785090,6240,6220,6240,6220,790
20231214,112900,2555868400,6220,6230,6230,6220,251
20231214,112800,2554306960,6240,6230,6240,6230,12
20231214,112700,2554232180,6240,6240,6240,6220,2012
20231214,112600,2541715630,6240,6250,6250,6240,916
20231214,112500,2535998740,6260,6240,6260,6240,1567
20231214,112400,2526204910,6240,6230,6240,6230,1955
20231214,112300,2514009630,6230,6220,6230,6220,669
20231214,112200,2509846340,6220,6210,6220,6210,43
20231214,112100,2509579190,6220,6220,6220,6210,198
20231214,112000,2508348640,6220,6220,6220,6220,441
20231214,111900,2505605620,6220,6210,6220,6210,934
20231214,111800,2499797140,6210,6230,6230,6210,1930
20231214,111700,2487811210,6230,6220,6230,6210,915
20231214,111600,2482127930,6220,6220,6230,6220,1682
20231214,111500,2471665390,6220,6230,6230,6220,821
20231214,111400,2466550740,6220,6220,6220,6220,2078
20231214,111300,2453625580,6230,6230,6240,6230,1093
20231214,111200,2446813680,6240,6240,6240,6230,121
20231214,111100,2446058940,6230,6220,6230,6220,467
20231214,111000,2443150770,6220,6220,6220,6220,229
20231214,110900,2441726390,6220,6220,6220,6220,81
20231214,110800,2441222570,6210,6220,6220,6210,533
20231214,110700,2437910760,6220,6220,6220,6210,631
20231214,110600,2433988190,6220,6220,6220,6210,1520
20231214,110500,2424544380,6210,6220,6220,6210,955
20231214,110400,2418610570,6220,6220,6230,6220,313
20231214,110300,2416663220,6220,6230,6230,6220,392
20231214,110200,2414223880,6230,6230,6230,6220,100
20231214,110100,2413601740,6230,6230,6230,6230,61
20231214,110000,2413221710,6230,6220,6250,6210,2227
20231214,105900,2399352790,6230,6200,6230,6200,4833
20231214,105800,2369352570,6190,6200,6200,6190,1020
20231214,105700,2363028770,6190,6200,6200,6190,15
20231214,105600,2362935820,6190,6190,6190,6190,30
20231214,105500,2362750120,6190,6190,6190,6180,3859
20231214,105400,2338876890,6200,6190,6200,6190,876
20231214,105300,2333449340,6200,6200,6200,6190,653
20231214,105200,2329404240,6200,6210,6210,6200,177
20231214,105100,2328306240,6200,6220,6220,6200,974
20231214,105000,2322265380,6220,6200,6220,6190,2796
20231214,104900,2304925070,6190,6190,6190,6190,352
20231214,104800,2302746190,6190,6180,6190,6180,553
20231214,104700,2299323320,6180,6190,6190,6180,1202
20231214,104600,2291892960,6190,6180,6190,6180,813
20231214,104500,2286868580,6180,6180,6180,6170,1231
20231214,104400,2279265000,6180,6180,6180,6170,536
20231214,104300,2275954710,6170,6180,6180,6170,296
20231214,104200,2274128310,6180,6180,6180,6170,1114
20231214,104100,2267244960,6190,6180,6190,6180,1514
20231214,104000,2257888420,6180,6170,6180,6170,534
20231214,103900,2254592970,6180,6180,6180,6170,804
20231214,103800,2249626280,6180,6170,6180,6170,820
20231214,103700,2244560950,6180,6190,6190,6180,850
20231214,103600,2239306700,6180,6180,6190,6180,2127
20231214,103500,2226161790,6180,6180,6180,6170,133
20231214,103400,2225340150,6180,6180,6180,6170,1753
20231214,103300,2214523400,6170,6170,6180,6170,617
20231214,103200,2210715440,6170,6180,6180,6170,754
20231214,103100,2206055770,6180,6180,6190,6180,3142
20231214,103000,2186638200,6180,6190,6190,6180,692
20231214,102900,2182358350,6190,6190,6190,6180,3109
20231214,102800,2163140440,6190,6180,6190,6180,1716
20231214,102700,2152523120,6190,6190,6190,6180,1072
20231214,102600,2145892750,6190,6170,6190,6170,2899
20231214,102500,2127955630,6180,6180,6180,6170,3026
20231214,102400,2109272450,6180,6190,6190,6180,1426
20231214,102300,2100454100,6190,6200,6200,6190,1447
20231214,102200,2091489030,6200,6180,6200,6170,4741
20231214,102100,2062164110,6180,6180,6200,6160,11081
20231214,102000,1993719140,6190,6190,6190,6180,6792
20231214,101900,1951704270,6180,6190,6200,6180,5967
20231214,101800,1914772600,6190,6190,6200,6190,4535
20231214,101700,1886687800,6200,6200,6200,6190,5897
20231214,101600,1850138400,6200,6210,6220,6200,23346
20231214,101500,1705339000,6210,6210,6220,6210,1583
20231214,101400,1695506200,6210,6220,6220,6210,1237
20231214,101300,1687824380,6220,6220,6220,6210,3689
20231214,101200,1664886590,6220,6220,6220,6210,1955
20231214,101100,1652734700,6220,6250,6250,6220,6020
20231214,101000,1615224630,6260,6260,6260,6260,547
20231214,100900,1611800410,6250,6240,6250,6240,367
20231214,100800,1609508740,6230,6230,6250,6230,894
20231214,100700,1603933810,6230,6220,6230,6210,1987
20231214,100600,1591565260,6220,6230,6230,6220,2844
20231214,100500,1573873370,6220,6220,6230,6220,1455
20231214,100400,1564818220,6220,6220,6230,6210,1535
20231214,100300,1555274830,6230,6230,6230,6210,3887
20231214,100200,1531097290,6220,6250,6250,6220,9353
20231214,100100,1472831770,6250,6250,6270,6240,1491
20231214,100000,1463513890,6250,6270,6270,6250,855
20231214,095900,1458164910,6260,6260,6270,6260,1494
20231214,095800,1448812460,6260,6240,6260,6240,3560
20231214,095700,1426581040,6240,6250,6250,6240,5291
20231214,095600,1393539960,6250,6250,6260,6250,5270
20231214,095500,1360600850,6260,6260,6260,6250,4459
20231214,095400,1332698410,6260,6260,6270,6260,650
20231214,095300,1328628450,6270,6270,6280,6270,3371
20231214,095200,1307491350,6280,6290,6290,6270,1350
20231214,095100,1299012370,6290,6280,6290,6280,179
20231214,095000,1297887660,6280,6300,6300,6280,12182
20231214,094900,1221261930,6300,6310,6310,6300,922
20231214,094800,1215453320,6300,6310,6310,6300,108
20231214,094700,1214772270,6300,6290,6310,6290,1916
20231214,094600,1202703670,6300,6300,6310,6290,627
20231214,094500,1198757540,6290,6300,6300,6290,3344
20231214,094400,1177691940,6310,6310,6310,6300,1238
20231214,094300,1169880180,6310,6300,6310,6300,577
20231214,094200,1166244970,6300,6310,6310,6300,1322
20231214,094100,1157915750,6310,6270,6310,6270,2778
20231214,094000,1140453140,6270,6280,6280,6260,1588
20231214,093900,1130506760,6270,6280,6280,6260,1390
20231214,093800,1121795440,6280,6290,6290,6270,814
20231214,093700,1116690330,6290,6260,6290,6260,1598
20231214,093600,1106673750,6260,6260,6270,6260,176
20231214,093500,1105571440,6270,6280,6290,6260,8042
20231214,093400,1055135760,6280,6270,6280,6260,2669
20231214,093300,1038401400,6290,6290,6290,6260,5774
20231214,093200,1002192760,6270,6300,6300,6270,1301
20231214,093100,994022190,6300,6280,6300,6280,1789
20231214,093000,982775830,6290,6310,6310,6270,4543
20231214,092900,954206420,6310,6310,6310,6300,3645
20231214,092800,931208810,6300,6300,6300,6300,2212
20231214,092700,917273210,6280,6290,6300,6280,779
20231214,092600,912373540,6290,6290,6300,6290,1900
20231214,092500,900422480,6290,6300,6300,6290,3943
20231214,092400,875602330,6300,6270,6300,6260,3405
20231214,092300,854213600,6270,6290,6290,6260,5327
20231214,092200,820809910,6290,6290,6290,6260,4243
20231214,092100,794160960,6300,6280,6300,6270,10441
20231214,092000,728595760,6280,6280,6280,6270,5304
20231214,091900,695309560,6280,6280,6300,6270,1846
20231214,091800,683704810,6270,6280,6280,6250,14914
20231214,091700,590163700,6270,6280,6300,6270,3711
20231214,091600,566857400,6280,6320,6320,6280,8613
20231214,091500,512661460,6320,6360,6360,6320,3835
20231214,091400,488381620,6350,6360,6370,6350,1192
20231214,091300,480807660,6370,6350,6380,6350,5054
20231214,091200,448618230,6350,6360,6360,6350,390
20231214,091100,446141700,6360,6370,6370,6360,1419
20231214,091000,437109990,6370,6360,6370,6360,413
20231214,090900,434480400,6360,6360,6370,6350,496
20231214,090800,431323520,6360,6360,6370,6360,2147
20231214,090700,417664020,6370,6330,6380,6330,4169
20231214,090600,391146170,6330,6340,6340,6320,1921
20231214,090500,378992290,6330,6340,6340,6320,4210
20231214,090400,352346710,6350,6320,6360,6320,19390
20231214,090300,229635760,6330,6350,6350,6320,3530
20231214,090200,207288510,6340,6330,6360,6320,8253
20231214,090100,154965880,6340,6300,6350,6290,6392
20231214,090000,114621060,6290,6270,6320,6240,15989