stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192700,5916775010,6320,6320,6320,6320,7415
20231213,192600,5916775010,6320,6320,6320,6320,0
20231213,192500,5916775010,6320,6320,6320,6320,0
20231213,192400,5916775010,6320,6320,6320,6320,0
20231213,192300,5916775010,6320,6320,6320,6320,0
20231213,192200,5916775010,6320,6320,6320,6320,0
20231213,192100,5916775010,6320,6320,6320,6320,0
20231213,192000,5916775010,6320,6320,6320,6320,0
20231213,191900,5916775010,6320,6320,6320,6320,0
20231213,191800,5916775010,6320,6320,6320,6320,0
20231213,191700,5916775010,6320,6320,6320,6320,0
20231213,191600,5916775010,6320,6320,6320,6320,0
20231213,191500,5916775010,6320,6320,6320,6320,0
20231213,191400,5916775010,6320,6320,6320,6320,0
20231213,191300,5916775010,6320,6320,6320,6320,0
20231213,191200,5916775010,6320,6320,6320,6320,0
20231213,191100,5916775010,6320,6320,6320,6320,0
20231213,191000,5916775010,6320,6320,6320,6320,0
20231213,190900,5916775010,6320,6320,6320,6320,0
20231213,190800,5916775010,6320,6320,6320,6320,0
20231213,190700,5916775010,6320,6320,6320,6320,0
20231213,190600,5916775010,6320,6320,6320,6320,0
20231213,190500,5916775010,6320,6320,6320,6320,0
20231213,190400,5916775010,6320,6320,6320,6320,0
20231213,190300,5916775010,6320,6320,6320,6320,0
20231213,190200,5916775010,6320,6320,6320,6320,0
20231213,190100,5916775010,6320,6320,6320,6320,0
20231213,190000,5916775010,6320,6320,6320,6320,0
20231213,185900,5916775010,6320,6320,6320,6320,0
20231213,185800,5916775010,6320,6320,6320,6320,0
20231213,185700,5916775010,6320,6320,6320,6320,7415
20231213,185600,5916775010,6320,6320,6320,6320,0
20231213,185500,5916775010,6320,6320,6320,6320,0
20231213,185400,5916775010,6320,6320,6320,6320,0
20231213,185300,5916775010,6320,6320,6320,6320,0
20231213,185200,5916775010,6320,6320,6320,6320,0
20231213,185100,5916775010,6320,6320,6320,6320,0
20231213,185000,5916775010,6320,6320,6320,6320,0
20231213,184900,5916775010,6320,6320,6320,6320,0
20231213,184800,5916775010,6320,6320,6320,6320,0
20231213,184700,5916775010,6320,6320,6320,6320,0
20231213,184600,5916775010,6320,6320,6320,6320,0
20231213,184500,5916775010,6320,6320,6320,6320,0
20231213,184400,5916775010,6320,6320,6320,6320,0
20231213,184300,5916775010,6320,6320,6320,6320,0
20231213,184200,5916775010,6320,6320,6320,6320,0
20231213,184100,5916775010,6320,6320,6320,6320,0
20231213,184000,5916775010,6320,6320,6320,6320,0
20231213,183900,5916775010,6320,6320,6320,6320,0
20231213,183800,5916775010,6320,6320,6320,6320,0
20231213,183700,5916775010,6320,6320,6320,6320,0
20231213,183600,5916775010,6320,6320,6320,6320,0
20231213,183500,5916775010,6320,6320,6320,6320,0
20231213,183400,5916775010,6320,6320,6320,6320,0
20231213,183300,5916775010,6320,6320,6320,6320,0
20231213,183200,5916775010,6320,6320,6320,6320,0
20231213,183100,5916775010,6320,6320,6320,6320,0
20231213,183000,5916775010,6320,6320,6320,6320,0
20231213,182900,5916775010,6320,6320,6320,6320,0
20231213,182800,5916775010,6320,6320,6320,6320,0
20231213,182700,5916775010,6320,6320,6320,6320,7415
20231213,182600,5916775010,6320,6320,6320,6320,0
20231213,182500,5916775010,6320,6320,6320,6320,0
20231213,182400,5916775010,6320,6320,6320,6320,0
20231213,182300,5916775010,6320,6320,6320,6320,0
20231213,182200,5916775010,6320,6320,6320,6320,0
20231213,182100,5916775010,6320,6320,6320,6320,0
20231213,182000,5916775010,6320,6320,6320,6320,0
20231213,181900,5916775010,6320,6320,6320,6320,0
20231213,181800,5916775010,6320,6320,6320,6320,0
20231213,181700,5916775010,6320,6320,6320,6320,0
20231213,181600,5916775010,6320,6320,6320,6320,0
20231213,181500,5916775010,6320,6320,6320,6320,0
20231213,181400,5916775010,6320,6320,6320,6320,0
20231213,181300,5916775010,6320,6320,6320,6320,0
20231213,181200,5916775010,6320,6320,6320,6320,0
20231213,181100,5916775010,6320,6320,6320,6320,0
20231213,181000,5916775010,6320,6320,6320,6320,0
20231213,180900,5916775010,6320,6320,6320,6320,0
20231213,180800,5916775010,6320,6320,6320,6320,0
20231213,180700,5916775010,6320,6320,6320,6320,0
20231213,180600,5916775010,6320,6320,6320,6320,0
20231213,180500,5916775010,6320,6320,6320,6320,0
20231213,180400,5916775010,6320,6320,6320,6320,0
20231213,180300,5916775010,6320,6320,6320,6320,0
20231213,180200,5916775010,6320,6320,6320,6320,0
20231213,180100,5916775010,6320,6320,6320,6320,0
20231213,180000,5916775010,6320,6320,6320,6320,0
20231213,175900,5916775010,6320,6320,6320,6320,0
20231213,175800,5916775010,6320,6320,6320,6320,0
20231213,175700,5916775010,6320,6320,6320,6320,7415
20231213,175600,5916775010,6320,6320,6320,6320,0
20231213,175500,5916775010,6320,6320,6320,6320,0
20231213,175400,5916775010,6320,6320,6320,6320,0
20231213,175300,5916775010,6320,6320,6320,6320,0
20231213,175200,5916775010,6320,6320,6320,6320,0
20231213,175100,5916775010,6320,6320,6320,6320,0
20231213,175000,5916775010,6320,6320,6320,6320,0
20231213,174900,5916775010,6320,6320,6320,6320,0
20231213,174800,5916775010,6320,6320,6320,6320,0
20231213,174700,5916775010,6320,6320,6320,6320,0
20231213,174600,5916775010,6320,6320,6320,6320,0
20231213,174500,5916775010,6320,6320,6320,6320,0
20231213,174400,5916775010,6320,6320,6320,6320,0
20231213,174300,5916775010,6320,6320,6320,6320,0
20231213,174200,5916775010,6320,6320,6320,6320,0
20231213,174100,5916775010,6320,6320,6320,6320,0
20231213,174000,5916775010,6320,6320,6320,6320,0
20231213,173900,5916775010,6320,6320,6320,6320,0
20231213,173800,5916775010,6320,6320,6320,6320,0
20231213,173700,5916775010,6320,6320,6320,6320,0
20231213,173600,5916775010,6320,6320,6320,6320,0
20231213,173500,5916775010,6320,6320,6320,6320,0
20231213,173400,5916775010,6320,6320,6320,6320,0
20231213,173300,5916775010,6320,6320,6320,6320,0
20231213,173200,5916775010,6320,6320,6320,6320,0
20231213,173100,5916775010,6320,6320,6320,6320,0
20231213,173000,5916775010,6320,6320,6320,6320,0
20231213,172900,5916775010,6320,6320,6320,6320,0
20231213,172800,5916775010,6320,6320,6320,6320,0
20231213,172700,5916775010,6320,6320,6320,6320,7415
20231213,172600,5916775010,6320,6320,6320,6320,0
20231213,172500,5916775010,6320,6320,6320,6320,0
20231213,172400,5916775010,6320,6320,6320,6320,0
20231213,172300,5916775010,6320,6320,6320,6320,0
20231213,172200,5916775010,6320,6320,6320,6320,0
20231213,172100,5916775010,6320,6320,6320,6320,0
20231213,172000,5916775010,6320,6320,6320,6320,0
20231213,171900,5916775010,6320,6320,6320,6320,0
20231213,171800,5916775010,6320,6320,6320,6320,0
20231213,171700,5916775010,6320,6320,6320,6320,0
20231213,171600,5916775010,6320,6320,6320,6320,0
20231213,171500,5916775010,6320,6320,6320,6320,0
20231213,171400,5916775010,6320,6320,6320,6320,0
20231213,171300,5916775010,6320,6320,6320,6320,0
20231213,171200,5916775010,6320,6320,6320,6320,0
20231213,171100,5916775010,6320,6320,6320,6320,0
20231213,171000,5916775010,6320,6320,6320,6320,0
20231213,170900,5916775010,6320,6320,6320,6320,0
20231213,170800,5916775010,6320,6320,6320,6320,0
20231213,170700,5916775010,6320,6320,6320,6320,0
20231213,170600,5916775010,6320,6320,6320,6320,0
20231213,170500,5916775010,6320,6320,6320,6320,0
20231213,170400,5916775010,6320,6320,6320,6320,0
20231213,170300,5916775010,6320,6320,6320,6320,0
20231213,170200,5916775010,6320,6320,6320,6320,0
20231213,170100,5916775010,6320,6320,6320,6320,0
20231213,170000,5916775010,6320,6320,6320,6320,0
20231213,165900,5916775010,6320,6320,6320,6320,0
20231213,165800,5916775010,6320,6320,6320,6320,0
20231213,165700,5916775010,6320,6320,6320,6320,7415
20231213,165600,5916775010,6320,6320,6320,6320,0
20231213,165500,5916775010,6320,6320,6320,6320,0
20231213,165400,5916775010,6320,6320,6320,6320,0
20231213,165300,5916775010,6320,6320,6320,6320,0
20231213,165200,5916775010,6320,6320,6320,6320,0
20231213,165100,5916775010,6320,6320,6320,6320,0
20231213,165000,5916775010,6320,6320,6320,6320,0
20231213,164900,5916775010,6320,6320,6320,6320,0
20231213,164800,5916775010,6320,6320,6320,6320,0
20231213,164700,5916775010,6320,6320,6320,6320,0
20231213,164600,5916775010,6320,6320,6320,6320,0
20231213,164500,5916775010,6320,6320,6320,6320,0
20231213,164400,5916775010,6320,6320,6320,6320,0
20231213,164300,5916775010,6320,6320,6320,6320,0
20231213,164200,5916775010,6320,6320,6320,6320,0
20231213,164100,5916775010,6320,6320,6320,6320,0
20231213,164000,5916775010,6320,6320,6320,6320,0
20231213,163900,5916775010,6320,6320,6320,6320,0
20231213,163800,5916775010,6320,6320,6320,6320,0
20231213,163700,5916775010,6320,6320,6320,6320,0
20231213,163600,5916775010,6320,6320,6320,6320,0
20231213,163500,5916775010,6320,6320,6320,6320,0
20231213,163400,5916775010,6320,6320,6320,6320,0
20231213,163300,5916775010,6320,6320,6320,6320,0
20231213,163200,5916775010,6320,6320,6320,6320,0
20231213,163100,5916775010,6320,6320,6320,6320,0
20231213,163000,5916775010,6320,6320,6320,6320,0
20231213,162900,5916775010,6320,6320,6320,6320,0
20231213,162800,5916775010,6320,6320,6320,6320,0
20231213,162700,5916775010,6320,6320,6320,6320,7415
20231213,162600,5916775010,6320,6320,6320,6320,0
20231213,162500,5916775010,6320,6320,6320,6320,0
20231213,162400,5916775010,6320,6320,6320,6320,0
20231213,162300,5916775010,6320,6320,6320,6320,0
20231213,162200,5916775010,6320,6320,6320,6320,0
20231213,162100,5916775010,6320,6320,6320,6320,0
20231213,162000,5916775010,6320,6320,6320,6320,0
20231213,161900,5916775010,6320,6320,6320,6320,0
20231213,161800,5916775010,6320,6320,6320,6320,0
20231213,161700,5916775010,6320,6320,6320,6320,0
20231213,161600,5916775010,6320,6320,6320,6320,0
20231213,161500,5916775010,6320,6320,6320,6320,0
20231213,161400,5916775010,6320,6320,6320,6320,0
20231213,161300,5916775010,6320,6320,6320,6320,0
20231213,161200,5916775010,6320,6320,6320,6320,0
20231213,161100,5916775010,6320,6320,6320,6320,0
20231213,161000,5916775010,6320,6320,6320,6320,0
20231213,160900,5916775010,6320,6320,6320,6320,0
20231213,160800,5916775010,6320,6320,6320,6320,0
20231213,160700,5916775010,6320,6320,6320,6320,0
20231213,160600,5916775010,6320,6320,6320,6320,0
20231213,160500,5916775010,6320,6320,6320,6320,0
20231213,160400,5916775010,6320,6320,6320,6320,0
20231213,160300,5916775010,6320,6320,6320,6320,0
20231213,160200,5916775010,6320,6320,6320,6320,0
20231213,160100,5916775010,6320,6320,6320,6320,0
20231213,160000,5916775010,6320,6320,6320,6320,0
20231213,155900,5916775010,6320,6320,6320,6320,0
20231213,155800,5916775010,6320,6320,6320,6320,0
20231213,155700,5916775010,6320,6320,6320,6320,7415
20231213,155600,5916775010,6320,6320,6320,6320,0
20231213,155500,5916775010,6320,6320,6320,6320,0
20231213,155400,5916775010,6320,6320,6320,6320,0
20231213,155300,5916775010,6320,6320,6320,6320,0
20231213,155200,5916775010,6320,6320,6320,6320,0
20231213,155100,5916775010,6320,6320,6320,6320,0
20231213,155000,5916775010,6320,6320,6320,6320,0
20231213,154900,5916775010,6320,6320,6320,6320,0
20231213,154800,5916775010,6320,6320,6320,6320,0
20231213,154700,5916775010,6320,6320,6320,6320,0
20231213,154600,5916775010,6320,6320,6320,6320,0
20231213,154500,5916775010,6320,6320,6320,6320,0
20231213,154400,5916775010,6320,6320,6320,6320,0
20231213,154300,5916775010,6320,6320,6320,6320,0
20231213,154200,5916775010,6320,6320,6320,6320,0
20231213,154100,5916775010,6320,6320,6320,6320,0
20231213,154000,5916775010,6320,6320,6320,6320,0
20231213,153900,5916775010,6320,6320,6320,6320,0
20231213,153800,5916775010,6320,6320,6320,6320,0
20231213,153700,5916775010,6320,6320,6320,6320,0
20231213,153600,5916775010,6320,6320,6320,6320,0
20231213,153500,5916775010,6320,6320,6320,6320,0
20231213,153400,5916775010,6320,6320,6320,6320,0
20231213,153300,5916775010,6320,6320,6320,6320,0
20231213,153200,5916775010,6320,6320,6320,6320,0
20231213,153100,5916775010,6320,6320,6320,6320,0
20231213,153000,5916775010,6320,6320,6320,6320,7415
20231213,152900,5869912210,6300,6300,6300,6300,0
20231213,152800,5869912210,6300,6300,6300,6300,0
20231213,152700,5869912210,6300,6300,6300,6300,0
20231213,152600,5869912210,6300,6300,6300,6300,0
20231213,152500,5869912210,6300,6300,6300,6300,0
20231213,152400,5869912210,6300,6300,6300,6300,0
20231213,152300,5869912210,6300,6300,6300,6300,0
20231213,152200,5869912210,6300,6300,6300,6300,0
20231213,152100,5869912210,6300,6300,6300,6300,0
20231213,152000,5869912210,6300,6300,6300,6300,0
20231213,151900,5869912210,6300,6300,6330,6290,5006
20231213,151800,5838365530,6300,6290,6300,6270,1919
20231213,151700,5826320880,6290,6290,6290,6270,1102
20231213,151600,5819405450,6280,6270,6300,6270,3119
20231213,151500,5799844790,6270,6290,6300,6270,2671
20231213,151400,5783080080,6280,6290,6300,6280,1898
20231213,151300,5771141810,6300,6300,6310,6290,1381
20231213,151200,5762450200,6290,6300,6300,6290,2698
20231213,151100,5745476980,6300,6300,6300,6290,537
20231213,151000,5742096490,6310,6310,6310,6300,2020
20231213,150900,5729368080,6320,6320,6330,6300,1236
20231213,150800,5721557260,6320,6310,6320,6310,659
20231213,150700,5717395600,6310,6320,6320,6300,827
20231213,150600,5712177180,6310,6320,6320,6300,1990
20231213,150500,5699635060,6310,6300,6310,6300,1429
20231213,150400,5690625240,6300,6300,6300,6290,3939
20231213,150300,5665826950,6300,6300,6300,6290,1219
20231213,150200,5658151670,6300,6270,6300,6270,8280
20231213,150100,5606089970,6270,6270,6280,6270,1643
20231213,150000,5595778350,6270,6270,6280,6260,5513
20231213,145900,5561214820,6280,6270,6280,6260,207
20231213,145800,5559917490,6270,6280,6290,6270,3090
20231213,145700,5540528640,6280,6260,6280,6260,2335
20231213,145600,5525892690,6250,6260,6270,6250,1202
20231213,145500,5518372780,6270,6250,6270,6250,2709
20231213,145400,5501418850,6260,6290,6290,6260,4081
20231213,145300,5475847330,6290,6260,6290,6260,10240
20231213,145200,5411508530,6260,6270,6270,6260,786
20231213,145100,5406584480,6270,6270,6280,6270,2480
20231213,145000,5391030470,6280,6270,6280,6270,1750
20231213,144900,5380057450,6270,6270,6280,6260,5929
20231213,144800,5342901320,6270,6270,6270,6270,890
20231213,144700,5337321020,6270,6260,6270,6260,588
20231213,144600,5333634360,6260,6260,6260,6250,776
20231213,144500,5328782000,6260,6260,6260,6250,279
20231213,144400,5327035470,6250,6260,6270,6250,2027
20231213,144300,5314345680,6270,6250,6270,6240,576
20231213,144200,5310738180,6250,6250,6260,6230,5835
20231213,144100,5274271830,6260,6260,6270,6250,2484
20231213,144000,5258724430,6260,6260,6270,6230,6283
20231213,143900,5219429850,6260,6270,6270,6260,2113
20231213,143800,5206193430,6270,6270,6270,6270,4153
20231213,143700,5180154120,6280,6300,6300,6270,2862
20231213,143600,5162190440,6290,6300,6310,6280,3817
20231213,143500,5138165760,6310,6290,6310,6280,4172
20231213,143400,5111888050,6280,6280,6290,6260,6461
20231213,143300,5071357200,6280,6290,6290,6270,1600
20231213,143200,5061299320,6270,6250,6310,6240,13859
20231213,143100,4974054100,6250,6230,6300,6220,6883
20231213,143000,4930906520,6230,6250,6250,6170,38221
20231213,142900,4694069880,6250,6250,6280,6230,3850
20231213,142800,4670025940,6240,6260,6270,6230,4646
20231213,142700,4640954080,6240,6210,6250,6200,9926
20231213,142600,4579182830,6200,6210,6220,6190,4010
20231213,142500,4554304570,6220,6200,6220,6180,9729
20231213,142400,4493976710,6190,6200,6200,6170,7481
20231213,142300,4447684430,6200,6210,6230,6190,10411
20231213,142200,4383063670,6220,6230,6230,6190,9855
20231213,142100,4321903310,6200,6220,6230,6170,16593
20231213,142000,4219068870,6220,6200,6230,6170,6224
20231213,141900,4180420340,6200,6200,6200,6030,44079
20231213,141800,3909946380,6170,6360,6360,6120,64863
20231213,141700,3503753720,6360,6390,6390,6360,10387
20231213,141600,3437609790,6390,6370,6400,6360,7987
20231213,141500,3386712310,6370,6410,6410,6370,11998
20231213,141400,3310087460,6410,6420,6420,6400,7522
20231213,141300,3261857780,6420,6440,6450,6420,7403
20231213,141200,3214214170,6450,6470,6470,6440,11935
20231213,141100,3137183560,6470,6490,6490,6460,11785
20231213,141000,3060927360,6480,6480,6490,6480,2900
20231213,140900,3042127420,6480,6480,6490,6480,2282
20231213,140800,3027328180,6490,6510,6510,6480,3449
20231213,140700,3004942200,6500,6510,6510,6480,36794
20231213,140600,2765814610,6510,6520,6530,6510,20848
20231213,140500,2630062040,6520,6520,6540,6520,9084
20231213,140400,2570816840,6530,6540,6540,6530,2483
20231213,140300,2554602750,6530,6550,6550,6530,3569
20231213,140200,2531276610,6540,6540,6540,6540,162
20231213,140100,2530217130,6550,6550,6550,6550,510
20231213,140000,2526876630,6540,6550,6550,6540,2881
20231213,135900,2508020300,6550,6570,6570,6550,6214
20231213,135800,2467318400,6570,6560,6570,6560,113
20231213,135700,2466577090,6560,6570,6570,6560,46
20231213,135600,2466275060,6560,6560,6560,6560,0
20231213,135500,2466275060,6560,6550,6560,6550,1135
20231213,135400,2458835470,6550,6550,6560,6550,420
20231213,135300,2456084370,6550,6550,6560,6550,802
20231213,135200,2450831170,6560,6550,6560,6550,183
20231213,135100,2449630840,6550,6550,6560,6550,713
20231213,135000,2444960670,6550,6550,6560,6550,1022
20231213,134900,2438261600,6560,6560,6560,6560,723
20231213,134800,2433518720,6560,6560,6560,6560,1
20231213,134700,2433512160,6560,6560,6560,6560,1371
20231213,134600,2424518400,6560,6560,6560,6560,179
20231213,134500,2423344160,6570,6560,6570,6560,9
20231213,134400,2423285080,6570,6570,6570,6570,0
20231213,134300,2423285080,6570,6560,6570,6560,165
20231213,134200,2422202170,6550,6570,6570,6550,422
20231213,134100,2419434440,6570,6570,6570,6560,1222
20231213,134000,2411406300,6560,6560,6560,6560,10
20231213,133900,2411340700,6560,6560,6560,6560,108
20231213,133800,2410632220,6550,6550,6560,6550,1597
20231213,133700,2400171200,6550,6550,6550,6550,0
20231213,133600,2400171200,6550,6550,6550,6540,345
20231213,133500,2397911520,6550,6550,6550,6550,0
20231213,133400,2397911520,6550,6550,6550,6550,702
20231213,133300,2393313420,6550,6560,6560,6550,291
20231213,133200,2391407150,6570,6560,6570,6560,115
20231213,133100,2390652600,6570,6570,6570,6570,1
20231213,133000,2390646030,6560,6580,6580,6560,404
20231213,132900,2387989210,6580,6580,6580,6580,1
20231213,132800,2387982630,6580,6590,6590,6580,248
20231213,132700,2386349930,6600,6590,6600,6590,23
20231213,132600,2386198350,6590,6580,6590,6580,230
20231213,132500,2384683960,6580,6580,6580,6580,237
20231213,132400,2383124500,6550,6560,6560,6550,7041
20231213,132300,2337005560,6570,6550,6570,6550,3025
20231213,132200,2317191510,6550,6570,6570,6550,96
20231213,132100,2316562470,6550,6550,6550,6550,10
20231213,132000,2316496970,6540,6580,6580,6540,2520
20231213,131900,2299962620,6580,6590,6590,6580,667
20231213,131800,2295572970,6590,6580,6590,6580,131
20231213,131700,2294709820,6580,6600,6600,6560,9158
20231213,131600,2234486900,6590,6590,6600,6590,440
20231213,131500,2231586540,6600,6600,6610,6600,355
20231213,131400,2229243430,6610,6600,6610,6600,39
20231213,131300,2228985700,6600,6590,6600,6580,1000
20231213,131200,2222394240,6600,6620,6620,6590,772
20231213,131100,2217296290,6620,6620,6620,6610,142
20231213,131000,2216357050,6620,6620,6620,6620,143
20231213,130900,2215410390,6620,6600,6620,6600,611
20231213,130800,2211366640,6610,6600,6610,6600,485
20231213,130700,2208164800,6610,6610,6610,6600,995
20231213,130600,2201590850,6610,6630,6630,6610,257
20231213,130500,2199892020,6630,6630,6630,6610,922
20231213,130400,2193790000,6630,6620,6630,6620,494
20231213,130300,2190517690,6620,6620,6620,6610,474
20231213,130200,2187380310,6630,6610,6630,6610,1161
20231213,130100,2179695530,6620,6620,6620,6610,979
20231213,130000,2173215860,6620,6610,6620,6610,1401
20231213,125900,2163948840,6610,6610,6610,6590,1756
20231213,125800,2152357530,6600,6590,6600,6590,318
20231213,125700,2150259100,6600,6630,6630,6590,624
20231213,125600,2146141230,6630,6590,6630,6590,2869
20231213,125500,2127196960,6580,6580,6590,6570,1590
20231213,125400,2116740680,6590,6590,6590,6590,547
20231213,125300,2113135950,6590,6560,6600,6560,2769
20231213,125200,2094917660,6570,6560,6570,6550,418
20231213,125100,2092176510,6540,6560,6560,6540,297
20231213,125000,2090230110,6560,6540,6560,6540,835
20231213,124900,2084766820,6540,6540,6540,6540,331
20231213,124800,2082602080,6540,6550,6550,6530,636
20231213,124700,2078443170,6550,6550,6550,6550,0
20231213,124600,2078443170,6550,6550,6550,6550,548
20231213,124500,2074853770,6550,6550,6550,6550,205
20231213,124400,2073511020,6550,6550,6560,6550,384
20231213,124300,2070995810,6530,6560,6560,6530,3697
20231213,124200,2046810580,6560,6550,6560,6550,212
20231213,124100,2045421830,6560,6560,6560,6560,5
20231213,124000,2045389030,6560,6560,6560,6550,83
20231213,123900,2044845350,6560,6550,6570,6550,392
20231213,123800,2042273610,6560,6560,6560,6560,300
20231213,123700,2040305610,6550,6560,6560,6550,60
20231213,123600,2039912500,6560,6570,6570,6560,2041
20231213,123500,2026507130,6570,6590,6590,6570,845
20231213,123400,2020942880,6590,6600,6610,6590,907
20231213,123300,2014954290,6610,6610,6610,6580,2300
20231213,123200,1999781190,6580,6570,6620,6570,7718
20231213,123100,1948870580,6560,6540,6560,6540,3921
20231213,123000,1923182180,6540,6540,6540,6540,5
20231213,122900,1923149480,6530,6530,6550,6530,588
20231213,122800,1919302590,6530,6540,6540,6530,29
20231213,122700,1919112940,6540,6540,6540,6540,1
20231213,122600,1919106400,6540,6540,6540,6540,1
20231213,122500,1919099860,6540,6520,6540,6520,318
20231213,122400,1917023430,6530,6530,6540,6520,165
20231213,122300,1915946570,6530,6530,6530,6530,875
20231213,122200,1910232820,6530,6530,6530,6530,10
20231213,122100,1910167520,6530,6530,6530,6530,6
20231213,122000,1910128340,6530,6540,6540,6530,240
20231213,121900,1908560990,6540,6540,6540,6540,40
20231213,121800,1908299390,6540,6530,6540,6530,120
20231213,121700,1907515090,6530,6530,6530,6530,3580
20231213,121600,1884137690,6530,6530,6530,6530,1397
20231213,121500,1875015280,6530,6520,6530,6520,1055
20231213,121400,1868136670,6520,6520,6520,6520,453
20231213,121300,1865183110,6520,6520,6520,6520,845
20231213,121200,1859673710,6520,6520,6520,6520,0
20231213,121100,1859673710,6520,6520,6520,6520,1
20231213,121000,1859667190,6520,6530,6530,6520,681
20231213,120900,1855227050,6520,6530,6530,6520,1089
20231213,120800,1848120790,6530,6530,6530,6530,1
20231213,120700,1848114260,6550,6550,6550,6550,1
20231213,120600,1848107710,6540,6540,6540,6540,31
20231213,120500,1847904970,6540,6540,6540,6530,641
20231213,120400,1843716150,6530,6540,6540,6530,33
20231213,120300,1843500640,6540,6530,6540,6530,7
20231213,120200,1843454920,6520,6530,6530,6520,798
20231213,120100,1838244230,6540,6540,6550,6540,3201
20231213,120000,1817288340,6530,6540,6540,6530,76
20231213,115900,1816791610,6540,6540,6540,6540,12
20231213,115800,1816713130,6530,6530,6530,6530,1380
20231213,115700,1807701730,6520,6520,6520,6520,0
20231213,115600,1807701730,6520,6530,6530,6520,3764
20231213,115500,1783160150,6530,6530,6540,6530,2142
20231213,115400,1769171590,6540,6540,6540,6540,5
20231213,115300,1769138890,6540,6540,6540,6540,0
20231213,115200,1769138890,6540,6540,6540,6540,22
20231213,115100,1768995010,6540,6540,6540,6530,406
20231213,115000,1766341550,6540,6540,6540,6540,21
20231213,114900,1766204210,6530,6540,6540,6530,708
20231213,114800,1761580890,6540,6550,6550,6540,9
20231213,114700,1761522020,6550,6530,6550,6530,106
20231213,114600,1760829720,6530,6550,6550,6530,81
20231213,114500,1760299190,6550,6540,6550,6540,1069
20231213,114400,1753307540,6540,6540,6540,6540,118
20231213,114300,1752535820,6540,6540,6540,6540,4
20231213,114200,1752509660,6540,6540,6540,6540,117
20231213,114100,1751744480,6540,6540,6540,6540,0
20231213,114000,1751744480,6540,6530,6540,6520,598
20231213,113900,1747838190,6530,6530,6530,6530,15
20231213,113800,1747740240,6530,6530,6530,6520,1025
20231213,113700,1741055230,6530,6530,6530,6530,145
20231213,113600,1740108380,6520,6530,6530,6520,111
20231213,113500,1739384060,6530,6530,6530,6530,1506
20231213,113400,1729549880,6530,6520,6530,6510,721
20231213,113300,1724850480,6520,6520,6520,6520,23
20231213,113200,1724700520,6520,6520,6520,6520,867
20231213,113100,1719047680,6520,6530,6530,6520,35
20231213,113000,1718819330,6520,6520,6520,6520,57
20231213,112900,1718447690,6520,6510,6520,6510,1206
20231213,112800,1710584670,6520,6520,6520,6520,1692
20231213,112700,1699552830,6520,6520,6530,6520,36
20231213,112600,1699317910,6520,6520,6520,6520,0
20231213,112500,1699317910,6520,6520,6520,6520,0
20231213,112400,1699317910,6520,6520,6520,6520,125
20231213,112300,1698502910,6520,6520,6520,6520,583
20231213,112200,1694701750,6520,6520,6520,6520,1506
20231213,112100,1684882630,6520,6520,6520,6520,1948
20231213,112000,1672181670,6530,6530,6530,6530,107
20231213,111900,1671482960,6520,6520,6520,6520,1
20231213,111800,1671476440,6520,6530,6530,6520,63
20231213,111700,1671065590,6530,6520,6530,6520,71
20231213,111600,1670602470,6520,6520,6520,6520,162
20231213,111500,1669546230,6520,6520,6520,6520,0
20231213,111400,1669546230,6520,6520,6520,6520,139
20231213,111300,1668639950,6530,6530,6530,6530,1
20231213,111200,1668633420,6510,6520,6520,6510,4336
20231213,111100,1640363200,6510,6510,6520,6510,2232
20231213,111000,1625824770,6520,6510,6520,6510,161
20231213,110900,1624775800,6520,6520,6520,6520,1
20231213,110800,1624769280,6520,6510,6520,6510,1033
20231213,110700,1618044340,6510,6510,6510,6500,967
20231213,110600,1611755900,6510,6510,6510,6510,2695
20231213,110500,1594211450,6510,6510,6510,6510,348
20231213,110400,1591945970,6510,6510,6510,6500,3376
20231213,110300,1569991610,6510,6510,6510,6500,1285
20231213,110200,1561627510,6500,6510,6510,6500,2394
20231213,110100,1546060080,6520,6500,6520,6500,11471
20231213,110000,1471489930,6500,6520,6520,6500,3087
20231213,105900,1451420990,6510,6510,6510,6510,1143
20231213,105800,1443980060,6510,6520,6520,6510,5141
20231213,105700,1410510670,6520,6520,6520,6510,949
20231213,105600,1404332140,6520,6520,6520,6510,446
20231213,105500,1401426280,6520,6520,6520,6520,35
20231213,105400,1401198080,6510,6520,6520,6510,1813
20231213,105300,1389395130,6520,6510,6520,6510,436
20231213,105200,1386553700,6510,6520,6520,6510,1215
20231213,105100,1378642540,6520,6510,6520,6510,1086
20231213,105000,1371571460,6510,6520,6520,6510,64
20231213,104900,1371154720,6520,6520,6520,6510,639
20231213,104800,1366992600,6520,6520,6520,6520,197
20231213,104700,1365708160,6520,6520,6520,6520,1472
20231213,104600,1356110720,6520,6510,6520,6510,277
20231213,104500,1354307360,6510,6510,6520,6510,4525
20231213,104400,1324849370,6510,6520,6520,6510,783
20231213,104300,1319746570,6520,6520,6530,6520,285
20231213,104200,1317887350,6510,6510,6520,6510,2737
20231213,104100,1300061000,6520,6530,6530,6510,3318
20231213,104000,1278452270,6530,6530,6530,6520,621
20231213,103900,1274402140,6530,6530,6530,6520,259
20231213,103800,1272713290,6520,6520,6530,6520,521
20231213,103700,1269315950,6520,6530,6530,6520,77
20231213,103600,1268813800,6530,6520,6530,6510,65
20231213,103500,1268389780,6530,6530,6530,6510,436
20231213,103400,1265546960,6520,6520,6530,6520,4650
20231213,103300,1235228150,6520,6530,6530,6520,126
20231213,103200,1234405910,6540,6530,6540,6530,45
20231213,103100,1234111800,6530,6530,6530,6530,721
20231213,103000,1229403670,6520,6530,6530,6520,3206
20231213,102900,1208475520,6530,6540,6540,6530,414
20231213,102800,1205769650,6540,6540,6540,6540,82
20231213,102700,1205233370,6540,6530,6540,6530,939
20231213,102600,1199100790,6530,6520,6530,6520,11
20231213,102500,1199028970,6540,6530,6540,6510,7730
20231213,102400,1148613080,6550,6550,6550,6520,2806
20231213,102300,1130287030,6550,6550,6560,6520,10856
20231213,102200,1059419840,6550,6540,6550,6530,565
20231213,102100,1055724740,6540,6530,6540,6530,924
20231213,102000,1049686640,6530,6550,6550,6530,2307
20231213,101900,1034616500,6540,6550,6550,6540,5775
20231213,101800,996833490,6560,6550,6560,6550,169
20231213,101700,995725440,6550,6550,6550,6540,9716
20231213,101600,932099190,6560,6570,6570,6550,2063
20231213,101500,918566110,6570,6560,6570,6560,962
20231213,101400,912253780,6570,6580,6580,6560,1123
20231213,101300,904882180,6570,6580,6580,6560,908
20231213,101200,898914780,6570,6560,6570,6560,1946
20231213,101100,886140700,6560,6560,6570,6560,810
20231213,101000,880826740,6560,6560,6570,6560,3352
20231213,100900,858821500,6570,6570,6570,6560,2132
20231213,100800,844818560,6560,6550,6570,6550,2205
20231213,100700,830363220,6560,6580,6580,6560,17585
20231213,100600,714845590,6580,6600,6610,6580,1843
20231213,100500,702700530,6590,6590,6600,6590,71
20231213,100400,702232570,6590,6590,6590,6590,138
20231213,100300,701323150,6600,6600,6600,6590,10
20231213,100200,701257180,6590,6590,6590,6590,1160
20231213,100100,693612780,6590,6590,6600,6590,1920
20231213,100000,680947100,6600,6590,6600,6580,256
20231213,095900,679261010,6580,6590,6600,6580,418
20231213,095800,676509240,6590,6580,6590,6580,1081
20231213,095700,669392820,6590,6590,6600,6580,614
20231213,095600,665347530,6590,6600,6600,6590,2566
20231213,095500,648425140,6610,6600,6610,6600,113
20231213,095400,647679220,6600,6610,6610,6600,3656
20231213,095300,623549550,6610,6610,6610,6610,711
20231213,095200,618849840,6610,6620,6620,6610,1945
20231213,095100,605991920,6620,6620,6620,6620,83
20231213,095000,605442460,6620,6620,6620,6620,0
20231213,094900,605442460,6620,6610,6620,6610,574
20231213,094800,601643590,6620,6610,6620,6610,2847
20231213,094700,582813620,6610,6620,6630,6610,1253
20231213,094600,574519930,6620,6630,6630,6620,584
20231213,094500,570653060,6620,6630,6630,6620,537
20231213,094400,567092810,6610,6610,6610,6610,230
20231213,094300,565572510,6620,6620,6620,6620,60
20231213,094200,565175310,6610,6620,6620,6610,171
20231213,094100,564043360,6620,6620,6620,6600,1597
20231213,094000,553484720,6620,6630,6630,6620,719
20231213,093900,548724780,6630,6620,6630,6600,1516
20231213,093800,538690830,6620,6620,6620,6600,97
20231213,093700,538050300,6620,6620,6620,6610,4847
20231213,093600,506009920,6620,6620,6620,6610,530
20231213,093500,502506070,6620,6610,6620,6610,209
20231213,093400,501122520,6620,6620,6620,6620,287
20231213,093300,499222580,6620,6620,6630,6610,1891
20231213,093200,486704220,6620,6600,6620,6600,595
20231213,093100,482771010,6600,6590,6600,6590,1360
20231213,093000,473800850,6590,6600,6600,6580,7681
20231213,092900,423134470,6610,6610,6620,6600,952
20231213,092800,416841890,6610,6610,6610,6600,1982
20231213,092700,403746280,6610,6630,6630,6610,1223
20231213,092600,395653620,6630,6620,6650,6620,1682
20231213,092500,384513860,6620,6620,6620,6620,1201
20231213,092400,376563240,6620,6630,6640,6620,1460
20231213,092300,366889260,6630,6630,6640,6630,1624
20231213,092200,356121340,6640,6650,6650,6640,1440
20231213,092100,346557140,6650,6650,6650,6640,651
20231213,092000,342228000,6650,6640,6650,6640,1127
20231213,091900,334733960,6640,6650,6650,6640,1867
20231213,091800,322326900,6650,6650,6650,6650,651
20231213,091700,317997750,6650,6650,6660,6640,809
20231213,091600,312614390,6650,6650,6660,6630,4148
20231213,091500,285038680,6650,6640,6660,6620,3532
20231213,091400,261583280,6640,6650,6650,6640,781
20231213,091300,256392040,6640,6620,6640,6620,3961
20231213,091200,230131220,6630,6650,6650,6630,1343
20231213,091100,221222630,6650,6660,6660,6650,894
20231213,091000,215276730,6670,6690,6690,6670,1164
20231213,090900,207505350,6690,6670,6690,6650,6688
20231213,090800,162920480,6670,6660,6670,6660,970
20231213,090700,156451080,6670,6670,6670,6600,6879
20231213,090600,110759500,6660,6670,6690,6660,760
20231213,090500,105686780,6670,6660,6670,6660,1396
20231213,090400,96378480,6660,6680,6690,6660,2887
20231213,090300,77094830,6680,6680,6680,6680,1772
20231213,090200,65257870,6650,6670,6680,6650,2706
20231213,090100,47247400,6670,6650,6670,6630,1889
20231213,090000,34684070,6650,6610,6660,6610,5235