stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192700,3641152600,6450,6450,6450,6450,7583
20231218,192600,3641152600,6450,6450,6450,6450,0
20231218,192500,3641152600,6450,6450,6450,6450,0
20231218,192400,3641152600,6450,6450,6450,6450,0
20231218,192300,3641152600,6450,6450,6450,6450,0
20231218,192200,3641152600,6450,6450,6450,6450,0
20231218,192100,3641152600,6450,6450,6450,6450,0
20231218,192000,3641152600,6450,6450,6450,6450,0
20231218,191900,3641152600,6450,6450,6450,6450,0
20231218,191800,3641152600,6450,6450,6450,6450,0
20231218,191700,3641152600,6450,6450,6450,6450,0
20231218,191600,3641152600,6450,6450,6450,6450,0
20231218,191500,3641152600,6450,6450,6450,6450,0
20231218,191400,3641152600,6450,6450,6450,6450,0
20231218,191300,3641152600,6450,6450,6450,6450,0
20231218,191200,3641152600,6450,6450,6450,6450,0
20231218,191100,3641152600,6450,6450,6450,6450,0
20231218,191000,3641152600,6450,6450,6450,6450,0
20231218,190900,3641152600,6450,6450,6450,6450,0
20231218,190800,3641152600,6450,6450,6450,6450,0
20231218,190700,3641152600,6450,6450,6450,6450,0
20231218,190600,3641152600,6450,6450,6450,6450,0
20231218,190500,3641152600,6450,6450,6450,6450,0
20231218,190400,3641152600,6450,6450,6450,6450,0
20231218,190300,3641152600,6450,6450,6450,6450,0
20231218,190200,3641152600,6450,6450,6450,6450,0
20231218,190100,3641152600,6450,6450,6450,6450,0
20231218,190000,3641152600,6450,6450,6450,6450,0
20231218,185900,3641152600,6450,6450,6450,6450,0
20231218,185800,3641152600,6450,6450,6450,6450,0
20231218,185700,3641152600,6450,6450,6450,6450,7583
20231218,185600,3641152600,6450,6450,6450,6450,0
20231218,185500,3641152600,6450,6450,6450,6450,0
20231218,185400,3641152600,6450,6450,6450,6450,0
20231218,185300,3641152600,6450,6450,6450,6450,0
20231218,185200,3641152600,6450,6450,6450,6450,0
20231218,185100,3641152600,6450,6450,6450,6450,0
20231218,185000,3641152600,6450,6450,6450,6450,0
20231218,184900,3641152600,6450,6450,6450,6450,0
20231218,184800,3641152600,6450,6450,6450,6450,0
20231218,184700,3641152600,6450,6450,6450,6450,0
20231218,184600,3641152600,6450,6450,6450,6450,0
20231218,184500,3641152600,6450,6450,6450,6450,0
20231218,184400,3641152600,6450,6450,6450,6450,0
20231218,184300,3641152600,6450,6450,6450,6450,0
20231218,184200,3641152600,6450,6450,6450,6450,0
20231218,184100,3641152600,6450,6450,6450,6450,0
20231218,184000,3641152600,6450,6450,6450,6450,0
20231218,183900,3641152600,6450,6450,6450,6450,0
20231218,183800,3641152600,6450,6450,6450,6450,0
20231218,183700,3641152600,6450,6450,6450,6450,0
20231218,183600,3641152600,6450,6450,6450,6450,0
20231218,183500,3641152600,6450,6450,6450,6450,0
20231218,183400,3641152600,6450,6450,6450,6450,0
20231218,183300,3641152600,6450,6450,6450,6450,0
20231218,183200,3641152600,6450,6450,6450,6450,0
20231218,183100,3641152600,6450,6450,6450,6450,0
20231218,183000,3641152600,6450,6450,6450,6450,0
20231218,182900,3641152600,6450,6450,6450,6450,0
20231218,182800,3641152600,6450,6450,6450,6450,0
20231218,182700,3641152600,6450,6450,6450,6450,7583
20231218,182600,3641152600,6450,6450,6450,6450,0
20231218,182500,3641152600,6450,6450,6450,6450,0
20231218,182400,3641152600,6450,6450,6450,6450,0
20231218,182300,3641152600,6450,6450,6450,6450,0
20231218,182200,3641152600,6450,6450,6450,6450,0
20231218,182100,3641152600,6450,6450,6450,6450,0
20231218,182000,3641152600,6450,6450,6450,6450,0
20231218,181900,3641152600,6450,6450,6450,6450,0
20231218,181800,3641152600,6450,6450,6450,6450,0
20231218,181700,3641152600,6450,6450,6450,6450,0
20231218,181600,3641152600,6450,6450,6450,6450,0
20231218,181500,3641152600,6450,6450,6450,6450,0
20231218,181400,3641152600,6450,6450,6450,6450,0
20231218,181300,3641152600,6450,6450,6450,6450,0
20231218,181200,3641152600,6450,6450,6450,6450,0
20231218,181100,3641152600,6450,6450,6450,6450,0
20231218,181000,3641152600,6450,6450,6450,6450,0
20231218,180900,3641152600,6450,6450,6450,6450,0
20231218,180800,3641152600,6450,6450,6450,6450,0
20231218,180700,3641152600,6450,6450,6450,6450,0
20231218,180600,3641152600,6450,6450,6450,6450,0
20231218,180500,3641152600,6450,6450,6450,6450,0
20231218,180400,3641152600,6450,6450,6450,6450,0
20231218,180300,3641152600,6450,6450,6450,6450,0
20231218,180200,3641152600,6450,6450,6450,6450,0
20231218,180100,3641152600,6450,6450,6450,6450,0
20231218,180000,3641152600,6450,6450,6450,6450,0
20231218,175900,3641152600,6450,6450,6450,6450,0
20231218,175800,3641152600,6450,6450,6450,6450,0
20231218,175700,3641152600,6450,6450,6450,6450,7583
20231218,175600,3641152600,6450,6450,6450,6450,0
20231218,175500,3641152600,6450,6450,6450,6450,0
20231218,175400,3641152600,6450,6450,6450,6450,0
20231218,175300,3641152600,6450,6450,6450,6450,0
20231218,175200,3641152600,6450,6450,6450,6450,0
20231218,175100,3641152600,6450,6450,6450,6450,0
20231218,175000,3641152600,6450,6450,6450,6450,0
20231218,174900,3641152600,6450,6450,6450,6450,0
20231218,174800,3641152600,6450,6450,6450,6450,0
20231218,174700,3641152600,6450,6450,6450,6450,0
20231218,174600,3641152600,6450,6450,6450,6450,0
20231218,174500,3641152600,6450,6450,6450,6450,0
20231218,174400,3641152600,6450,6450,6450,6450,0
20231218,174300,3641152600,6450,6450,6450,6450,0
20231218,174200,3641152600,6450,6450,6450,6450,0
20231218,174100,3641152600,6450,6450,6450,6450,0
20231218,174000,3641152600,6450,6450,6450,6450,0
20231218,173900,3641152600,6450,6450,6450,6450,0
20231218,173800,3641152600,6450,6450,6450,6450,0
20231218,173700,3641152600,6450,6450,6450,6450,0
20231218,173600,3641152600,6450,6450,6450,6450,0
20231218,173500,3641152600,6450,6450,6450,6450,0
20231218,173400,3641152600,6450,6450,6450,6450,0
20231218,173300,3641152600,6450,6450,6450,6450,0
20231218,173200,3641152600,6450,6450,6450,6450,0
20231218,173100,3641152600,6450,6450,6450,6450,0
20231218,173000,3641152600,6450,6450,6450,6450,0
20231218,172900,3641152600,6450,6450,6450,6450,0
20231218,172800,3641152600,6450,6450,6450,6450,0
20231218,172700,3641152600,6450,6450,6450,6450,7583
20231218,172600,3641152600,6450,6450,6450,6450,0
20231218,172500,3641152600,6450,6450,6450,6450,0
20231218,172400,3641152600,6450,6450,6450,6450,0
20231218,172300,3641152600,6450,6450,6450,6450,0
20231218,172200,3641152600,6450,6450,6450,6450,0
20231218,172100,3641152600,6450,6450,6450,6450,0
20231218,172000,3641152600,6450,6450,6450,6450,0
20231218,171900,3641152600,6450,6450,6450,6450,0
20231218,171800,3641152600,6450,6450,6450,6450,0
20231218,171700,3641152600,6450,6450,6450,6450,0
20231218,171600,3641152600,6450,6450,6450,6450,0
20231218,171500,3641152600,6450,6450,6450,6450,0
20231218,171400,3641152600,6450,6450,6450,6450,0
20231218,171300,3641152600,6450,6450,6450,6450,0
20231218,171200,3641152600,6450,6450,6450,6450,0
20231218,171100,3641152600,6450,6450,6450,6450,0
20231218,171000,3641152600,6450,6450,6450,6450,0
20231218,170900,3641152600,6450,6450,6450,6450,0
20231218,170800,3641152600,6450,6450,6450,6450,0
20231218,170700,3641152600,6450,6450,6450,6450,0
20231218,170600,3641152600,6450,6450,6450,6450,0
20231218,170500,3641152600,6450,6450,6450,6450,0
20231218,170400,3641152600,6450,6450,6450,6450,0
20231218,170300,3641152600,6450,6450,6450,6450,0
20231218,170200,3641152600,6450,6450,6450,6450,0
20231218,170100,3641152600,6450,6450,6450,6450,0
20231218,170000,3641152600,6450,6450,6450,6450,0
20231218,165900,3641152600,6450,6450,6450,6450,0
20231218,165800,3641152600,6450,6450,6450,6450,0
20231218,165700,3641152600,6450,6450,6450,6450,7583
20231218,165600,3641152600,6450,6450,6450,6450,0
20231218,165500,3641152600,6450,6450,6450,6450,0
20231218,165400,3641152600,6450,6450,6450,6450,0
20231218,165300,3641152600,6450,6450,6450,6450,0
20231218,165200,3641152600,6450,6450,6450,6450,0
20231218,165100,3641152600,6450,6450,6450,6450,0
20231218,165000,3641152600,6450,6450,6450,6450,0
20231218,164900,3641152600,6450,6450,6450,6450,0
20231218,164800,3641152600,6450,6450,6450,6450,0
20231218,164700,3641152600,6450,6450,6450,6450,0
20231218,164600,3641152600,6450,6450,6450,6450,0
20231218,164500,3641152600,6450,6450,6450,6450,0
20231218,164400,3641152600,6450,6450,6450,6450,0
20231218,164300,3641152600,6450,6450,6450,6450,0
20231218,164200,3641152600,6450,6450,6450,6450,0
20231218,164100,3641152600,6450,6450,6450,6450,0
20231218,164000,3641152600,6450,6450,6450,6450,0
20231218,163900,3641152600,6450,6450,6450,6450,0
20231218,163800,3641152600,6450,6450,6450,6450,0
20231218,163700,3641152600,6450,6450,6450,6450,0
20231218,163600,3641152600,6450,6450,6450,6450,0
20231218,163500,3641152600,6450,6450,6450,6450,0
20231218,163400,3641152600,6450,6450,6450,6450,0
20231218,163300,3641152600,6450,6450,6450,6450,0
20231218,163200,3641152600,6450,6450,6450,6450,0
20231218,163100,3641152600,6450,6450,6450,6450,0
20231218,163000,3641152600,6450,6450,6450,6450,0
20231218,162900,3641152600,6450,6450,6450,6450,0
20231218,162800,3641152600,6450,6450,6450,6450,0
20231218,162700,3641152600,6450,6450,6450,6450,7583
20231218,162600,3641152600,6450,6450,6450,6450,0
20231218,162500,3641152600,6450,6450,6450,6450,0
20231218,162400,3641152600,6450,6450,6450,6450,0
20231218,162300,3641152600,6450,6450,6450,6450,0
20231218,162200,3641152600,6450,6450,6450,6450,0
20231218,162100,3641152600,6450,6450,6450,6450,0
20231218,162000,3641152600,6450,6450,6450,6450,0
20231218,161900,3641152600,6450,6450,6450,6450,0
20231218,161800,3641152600,6450,6450,6450,6450,0
20231218,161700,3641152600,6450,6450,6450,6450,0
20231218,161600,3641152600,6450,6450,6450,6450,0
20231218,161500,3641152600,6450,6450,6450,6450,0
20231218,161400,3641152600,6450,6450,6450,6450,0
20231218,161300,3641152600,6450,6450,6450,6450,0
20231218,161200,3641152600,6450,6450,6450,6450,0
20231218,161100,3641152600,6450,6450,6450,6450,0
20231218,161000,3641152600,6450,6450,6450,6450,0
20231218,160900,3641152600,6450,6450,6450,6450,0
20231218,160800,3641152600,6450,6450,6450,6450,0
20231218,160700,3641152600,6450,6450,6450,6450,0
20231218,160600,3641152600,6450,6450,6450,6450,0
20231218,160500,3641152600,6450,6450,6450,6450,0
20231218,160400,3641152600,6450,6450,6450,6450,0
20231218,160300,3641152600,6450,6450,6450,6450,0
20231218,160200,3641152600,6450,6450,6450,6450,0
20231218,160100,3641152600,6450,6450,6450,6450,0
20231218,160000,3641152600,6450,6450,6450,6450,0
20231218,155900,3641152600,6450,6450,6450,6450,0
20231218,155800,3641152600,6450,6450,6450,6450,0
20231218,155700,3641152600,6450,6450,6450,6450,7583
20231218,155600,3641152600,6450,6450,6450,6450,0
20231218,155500,3641152600,6450,6450,6450,6450,0
20231218,155400,3641152600,6450,6450,6450,6450,0
20231218,155300,3641152600,6450,6450,6450,6450,0
20231218,155200,3641152600,6450,6450,6450,6450,0
20231218,155100,3641152600,6450,6450,6450,6450,0
20231218,155000,3641152600,6450,6450,6450,6450,0
20231218,154900,3641152600,6450,6450,6450,6450,0
20231218,154800,3641152600,6450,6450,6450,6450,0
20231218,154700,3641152600,6450,6450,6450,6450,0
20231218,154600,3641152600,6450,6450,6450,6450,0
20231218,154500,3641152600,6450,6450,6450,6450,0
20231218,154400,3641152600,6450,6450,6450,6450,0
20231218,154300,3641152600,6450,6450,6450,6450,0
20231218,154200,3641152600,6450,6450,6450,6450,0
20231218,154100,3641152600,6450,6450,6450,6450,0
20231218,154000,3641152600,6450,6450,6450,6450,0
20231218,153900,3641152600,6450,6450,6450,6450,0
20231218,153800,3641152600,6450,6450,6450,6450,0
20231218,153700,3641152600,6450,6450,6450,6450,0
20231218,153600,3641152600,6450,6450,6450,6450,0
20231218,153500,3641152600,6450,6450,6450,6450,0
20231218,153400,3641152600,6450,6450,6450,6450,0
20231218,153300,3641152600,6450,6450,6450,6450,0
20231218,153200,3641152600,6450,6450,6450,6450,0
20231218,153100,3641152600,6450,6450,6450,6450,0
20231218,153000,3641152600,6450,6450,6450,6450,7583
20231218,152900,3592242250,6440,6440,6440,6440,0
20231218,152800,3592242250,6440,6440,6440,6440,0
20231218,152700,3592242250,6440,6440,6440,6440,0
20231218,152600,3592242250,6440,6440,6440,6440,0
20231218,152500,3592242250,6440,6440,6440,6440,0
20231218,152400,3592242250,6440,6440,6440,6440,0
20231218,152300,3592242250,6440,6440,6440,6440,0
20231218,152200,3592242250,6440,6440,6440,6440,0
20231218,152100,3592242250,6440,6440,6440,6440,0
20231218,152000,3592242250,6440,6440,6440,6440,0
20231218,151900,3592242250,6440,6480,6490,6440,27268
20231218,151800,3416178500,6470,6480,6480,6470,4298
20231218,151700,3388370420,6470,6480,6480,6470,1787
20231218,151600,3376792540,6480,6470,6490,6470,1330
20231218,151500,3368173200,6490,6480,6490,6470,1917
20231218,151400,3355751210,6480,6480,6480,6470,213
20231218,151300,3354372110,6470,6490,6490,6470,3144
20231218,151200,3334008010,6490,6490,6490,6490,60
20231218,151100,3333618610,6500,6490,6500,6490,109
20231218,151000,3332910200,6490,6500,6500,6490,206
20231218,150900,3331573080,6500,6500,6500,6500,5
20231218,150800,3331540580,6500,6490,6500,6490,1004
20231218,150700,3325024580,6490,6490,6490,6490,930
20231218,150600,3318988880,6490,6480,6490,6480,975
20231218,150500,3312669730,6480,6490,6490,6480,1748
20231218,150400,3301337690,6490,6480,6490,6480,1272
20231218,150300,3293093130,6490,6480,6490,6480,1321
20231218,150200,3284531980,6480,6490,6500,6480,2520
20231218,150100,3268186550,6490,6490,6490,6490,54
20231218,150000,3267836090,6480,6490,6490,6480,768
20231218,145900,3262855850,6490,6490,6490,6490,352
20231218,145800,3260571370,6480,6490,6490,6480,4577
20231218,145700,3230912370,6480,6490,6490,6480,1258
20231218,145600,3222748960,6490,6490,6490,6490,258
20231218,145500,3221074540,6490,6490,6500,6490,343
20231218,145400,3218848460,6490,6480,6490,6480,142
20231218,145300,3217927180,6500,6490,6500,6480,1744
20231218,145200,3206620050,6490,6490,6490,6480,938
20231218,145100,3200535550,6490,6490,6490,6490,3520
20231218,145000,3177690750,6500,6490,6500,6490,3364
20231218,144900,3155856450,6490,6490,6490,6490,385
20231218,144800,3153357800,6500,6500,6500,6500,255
20231218,144700,3151700300,6500,6500,6500,6500,91
20231218,144600,3151108800,6500,6510,6510,6490,10746
20231218,144500,3081235170,6520,6510,6520,6510,151
20231218,144400,3080250800,6510,6520,6520,6510,813
20231218,144300,3074956040,6520,6510,6520,6510,421
20231218,144200,3072212580,6510,6510,6510,6510,38
20231218,144100,3071965200,6510,6510,6510,6510,148
20231218,144000,3071001720,6520,6510,6520,6510,317
20231218,143900,3068935080,6520,6520,6520,6510,6125
20231218,143800,3029054940,6530,6530,6530,6520,1064
20231218,143700,3022117450,6520,6520,6530,6520,144
20231218,143600,3021178460,6530,6520,6530,6520,406
20231218,143500,3018531120,6520,6520,6520,6520,174
20231218,143400,3017396640,6520,6520,6520,6520,329
20231218,143300,3015251560,6530,6520,6530,6520,174
20231218,143200,3014116400,6530,6530,6530,6530,508
20231218,143100,3010799160,6530,6520,6530,6520,478
20231218,143000,3007682590,6520,6520,6520,6520,432
20231218,142900,3004865950,6530,6530,6530,6530,1119
20231218,142800,2997558880,6530,6530,6540,6520,1707
20231218,142700,2986414330,6540,6530,6540,6530,1096
20231218,142600,2979257380,6540,6540,6540,6540,2
20231218,142500,2979244300,6540,6540,6540,6540,0
20231218,142400,2979244300,6540,6540,6540,6540,11
20231218,142300,2979172360,6540,6540,6550,6540,33
20231218,142200,2978956530,6540,6540,6540,6540,170
20231218,142100,2977844730,6540,6540,6550,6530,126
20231218,142000,2977021710,6550,6550,6550,6530,318
20231218,141900,2974943840,6550,6550,6550,6550,4
20231218,141800,2974917640,6550,6560,6560,6540,1119
20231218,141700,2967598070,6560,6560,6560,6560,203
20231218,141600,2966266390,6560,6560,6560,6550,56
20231218,141500,2965899550,6560,6560,6560,6550,20
20231218,141400,2965768370,6570,6560,6570,6560,574
20231218,141300,2962001760,6550,6560,6560,6540,213
20231218,141200,2960607540,6560,6550,6560,6550,1212
20231218,141100,2952668270,6540,6540,6540,6540,963
20231218,141000,2946370250,6540,6540,6540,6530,1087
20231218,140900,2939271770,6540,6540,6540,6540,309
20231218,140800,2937250910,6540,6540,6540,6540,199
20231218,140700,2935949450,6540,6550,6550,6540,75
20231218,140600,2935458890,6550,6540,6550,6540,300
20231218,140500,2933495890,6540,6550,6550,6540,354
20231218,140400,2931180680,6550,6570,6570,6550,584
20231218,140300,2927353680,6570,6560,6570,6560,8
20231218,140200,2927301190,6560,6570,6570,6560,1565
20231218,140100,2917034780,6570,6570,6570,6570,218
20231218,140000,2915602520,6570,6560,6570,6560,1040
20231218,135900,2908778270,6560,6550,6560,6550,700
20231218,135800,2904190290,6550,6550,6550,6550,52
20231218,135700,2903849690,6550,6550,6550,6540,87
20231218,135600,2903279990,6550,6550,6550,6550,8
20231218,135500,2903227590,6550,6550,6560,6550,631
20231218,135400,2899094520,6550,6540,6550,6540,1532
20231218,135300,2889060980,6540,6540,6540,6540,1
20231218,135200,2889054440,6540,6540,6540,6540,10
20231218,135100,2888989040,6530,6530,6530,6530,614
20231218,135000,2884979620,6530,6550,6550,6530,301
20231218,134900,2883013970,6530,6540,6540,6530,162
20231218,134800,2881955610,6540,6540,6540,6530,311
20231218,134700,2879924660,6540,6540,6540,6540,1030
20231218,134600,2873188460,6540,6540,6540,6540,661
20231218,134500,2868865520,6550,6540,6550,6540,459
20231218,134400,2865863570,6540,6540,6540,6540,832
20231218,134300,2860422290,6540,6540,6540,6540,40
20231218,134200,2860160690,6540,6540,6540,6540,614
20231218,134100,2856145130,6550,6550,6550,6550,196
20231218,134000,2854861330,6540,6550,6550,6540,485
20231218,133900,2851684610,6560,6570,6570,6560,57
20231218,133800,2851310680,6560,6560,6560,6560,376
20231218,133700,2848844120,6550,6550,6550,6550,410
20231218,133600,2846158620,6540,6540,6540,6540,132
20231218,133500,2845295340,6540,6540,6540,6540,315
20231218,133400,2843235240,6540,6540,6540,6540,564
20231218,133300,2839546680,6550,6550,6550,6550,24
20231218,133200,2839389480,6550,6550,6550,6550,291
20231218,133100,2837483430,6550,6550,6550,6550,211
20231218,133000,2836101380,6550,6550,6550,6550,223
20231218,132900,2834640730,6540,6540,6540,6530,387
20231218,132800,2832110050,6550,6540,6550,6530,1682
20231218,132700,2821099080,6540,6540,6550,6540,582
20231218,132600,2817290790,6540,6540,6540,6540,623
20231218,132500,2813216370,6540,6540,6540,6540,29
20231218,132400,2813026710,6540,6540,6540,6540,23
20231218,132300,2812876290,6540,6540,6540,6540,16
20231218,132200,2812771650,6530,6530,6530,6530,0
20231218,132100,2812771650,6530,6530,6530,6530,919
20231218,132000,2806770580,6530,6530,6560,6520,823
20231218,131900,2801390800,6540,6550,6550,6520,3240
20231218,131800,2780240740,6550,6550,6550,6550,102
20231218,131700,2779572640,6540,6550,6550,6530,448
20231218,131600,2776642780,6550,6550,6550,6540,1363
20231218,131500,2767721750,6550,6550,6560,6520,4261
20231218,131400,2739853150,6550,6560,6560,6550,54
20231218,131300,2739498920,6560,6570,6570,6560,856
20231218,131200,2733882560,6570,6560,6580,6560,480
20231218,131100,2730729190,6560,6570,6570,6560,71
20231218,131000,2730262880,6570,6580,6580,6570,1074
20231218,130900,2723206200,6580,6580,6580,6580,12
20231218,130800,2723127240,6570,6580,6580,6570,378
20231218,130700,2720640110,6580,6570,6590,6570,1681
20231218,130600,2709586730,6570,6550,6570,6550,2846
20231218,130500,2690945070,6550,6550,6550,6550,476
20231218,130400,2687827270,6550,6550,6550,6550,38
20231218,130300,2687578370,6550,6550,6550,6550,50
20231218,130200,2687250870,6550,6540,6550,6540,335
20231218,130100,2685059920,6540,6550,6550,6540,566
20231218,130000,2681356550,6560,6560,6560,6560,1116
20231218,125900,2674035590,6560,6570,6570,6560,121
20231218,125800,2673240670,6570,6570,6570,6560,971
20231218,125700,2666861500,6570,6580,6580,6570,555
20231218,125600,2663214070,6570,6570,6580,6560,1474
20231218,125500,2653535910,6580,6560,6580,6560,1403
20231218,125400,2644313840,6560,6580,6590,6550,7333
20231218,125300,2596112150,6590,6600,6600,6570,4329
20231218,125200,2567599110,6600,6570,6600,6550,6769
20231218,125100,2523054450,6560,6560,6570,6550,662
20231218,125000,2518716490,6570,6560,6570,6550,2733
20231218,124900,2500793580,6560,6570,6580,6560,1274
20231218,124800,2492428780,6580,6530,6580,6530,4511
20231218,124700,2462871500,6530,6530,6530,6530,1290
20231218,124600,2454447800,6540,6550,6550,6540,1244
20231218,124500,2446302600,6550,6550,6550,6550,2090
20231218,124400,2432613100,6550,6530,6550,6530,4429
20231218,124300,2403653290,6530,6520,6530,6520,2717
20231218,124200,2385926400,6520,6510,6520,6510,1098
20231218,124100,2378771210,6520,6510,6520,6510,101
20231218,124000,2378113690,6500,6510,6510,6500,645
20231218,123900,2373921110,6520,6520,6520,6510,882
20231218,123800,2368170860,6520,6520,6520,6520,511
20231218,123700,2364839140,6520,6520,6530,6520,2159
20231218,123600,2350762360,6520,6510,6520,6510,56
20231218,123500,2350397250,6500,6510,6510,6500,509
20231218,123400,2347084810,6510,6490,6510,6480,4002
20231218,123300,2321063300,6490,6490,6490,6490,162
20231218,123200,2320011920,6480,6490,6490,6480,142
20231218,123100,2319090660,6490,6490,6490,6490,5
20231218,123000,2319058210,6490,6490,6490,6490,349
20231218,122900,2316793200,6490,6490,6490,6490,0
20231218,122800,2316793200,6490,6490,6490,6490,0
20231218,122700,2316793200,6490,6500,6500,6490,146
20231218,122600,2315845560,6490,6490,6490,6490,129
20231218,122500,2315008350,6490,6480,6490,6480,295
20231218,122400,2313095900,6490,6480,6490,6480,372
20231218,122300,2310681680,6490,6500,6500,6490,78
20231218,122200,2310174980,6490,6490,6490,6490,992
20231218,122100,2303736900,6480,6480,6490,6480,2672
20231218,122000,2286406720,6480,6480,6480,6480,152
20231218,121900,2285421760,6480,6480,6480,6480,2
20231218,121800,2285408800,6470,6470,6490,6470,716
20231218,121700,2280773650,6480,6470,6480,6470,1014
20231218,121600,2274212930,6470,6480,6480,6470,2158
20231218,121500,2260249530,6480,6480,6480,6480,100
20231218,121400,2259601530,6490,6490,6490,6480,1685
20231218,121300,2248681620,6480,6480,6490,6480,756
20231218,121200,2243782640,6490,6490,6490,6490,2
20231218,121100,2243769660,6490,6480,6490,6480,2822
20231218,121000,2225474860,6480,6490,6490,6480,726
20231218,120900,2220768120,6490,6480,6490,6480,149
20231218,120800,2219802400,6490,6490,6490,6480,622
20231218,120700,2215766830,6490,6490,6490,6490,300
20231218,120600,2213819830,6490,6490,6490,6480,1518
20231218,120500,2203968030,6490,6490,6490,6490,139
20231218,120400,2203065920,6500,6500,6500,6500,2
20231218,120300,2203052920,6500,6490,6500,6480,332
20231218,120200,2200900500,6490,6490,6490,6490,218
20231218,120100,2199485680,6490,6490,6490,6480,5354
20231218,120000,2164776680,6490,6490,6490,6490,180
20231218,115900,2163608480,6480,6480,6480,6480,10
20231218,115800,2163543680,6480,6490,6490,6480,846
20231218,115700,2158059130,6490,6490,6490,6490,1134
20231218,115600,2150699470,6490,6490,6490,6490,698
20231218,115500,2146169450,6500,6480,6500,6480,148
20231218,115400,2145210310,6480,6490,6490,6480,1503
20231218,115300,2135464160,6490,6490,6490,6490,1
20231218,115200,2135457670,6490,6480,6490,6480,3442
20231218,115100,2113151830,6500,6500,6500,6490,763
20231218,115000,2108198900,6490,6490,6490,6490,972
20231218,114900,2101890620,6490,6490,6490,6490,116
20231218,114800,2101137780,6490,6490,6490,6490,0
20231218,114700,2101137780,6490,6490,6500,6490,1656
20231218,114600,2090375650,6490,6490,6490,6490,98
20231218,114500,2089739630,6490,6490,6490,6480,1496
20231218,114400,2080039090,6490,6490,6490,6490,257
20231218,114300,2078371160,6490,6490,6490,6490,571
20231218,114200,2074665370,6500,6500,6500,6500,1
20231218,114100,2074658870,6500,6490,6500,6490,662
20231218,114000,2070360870,6500,6490,6500,6490,615
20231218,113900,2066363770,6490,6490,6490,6490,924
20231218,113800,2060367010,6490,6500,6500,6490,204
20231218,113700,2059043020,6490,6500,6500,6490,351
20231218,113600,2056765020,6500,6500,6500,6500,31
20231218,113500,2056563520,6500,6510,6510,6490,236
20231218,113400,2055029860,6510,6500,6510,6500,510
20231218,113300,2051714760,6500,6500,6500,6500,762
20231218,113200,2046761760,6500,6510,6510,6500,437
20231218,113100,2043918650,6500,6500,6500,6500,258
20231218,113000,2042241650,6500,6490,6500,6490,239
20231218,112900,2040688540,6500,6500,6500,6500,92
20231218,112800,2040090540,6510,6500,6510,6500,486
20231218,112700,2036930390,6500,6500,6500,6500,303
20231218,112600,2034960890,6500,6500,6500,6490,537
20231218,112500,2031472560,6500,6490,6500,6490,129
20231218,112400,2030634950,6490,6500,6500,6490,887
20231218,112300,2024875680,6500,6500,6500,6490,1968
20231218,112200,2012092680,6490,6500,6500,6480,507
20231218,112100,2008801740,6500,6490,6500,6490,800
20231218,112000,2003609640,6490,6490,6490,6490,43
20231218,111900,2003330570,6500,6480,6500,6480,1001
20231218,111800,1996844070,6480,6490,6500,6480,487
20231218,111700,1993687270,6480,6500,6500,6480,1027
20231218,111600,1987031770,6480,6500,6500,6480,2113
20231218,111500,1973316740,6500,6500,6500,6500,0
20231218,111400,1973316740,6500,6500,6500,6500,10
20231218,111300,1973251740,6490,6500,6500,6490,450
20231218,111200,1970330920,6490,6500,6500,6490,1608
20231218,111100,1959890620,6500,6500,6500,6500,0
20231218,111000,1959890620,6500,6500,6500,6490,108
20231218,110900,1959189650,6500,6500,6500,6490,844
20231218,110800,1953703810,6490,6490,6490,6490,38
20231218,110700,1953457190,6490,6500,6500,6490,589
20231218,110600,1949634560,6490,6490,6490,6490,120
20231218,110500,1948855760,6480,6490,6500,6480,394
20231218,110400,1946299990,6480,6480,6490,6480,550
20231218,110300,1942730810,6480,6480,6480,6480,870
20231218,110200,1937093210,6480,6500,6500,6480,1046
20231218,110100,1930305620,6480,6500,6500,6480,63
20231218,110000,1929896240,6500,6500,6500,6470,5606
20231218,105900,1893545950,6500,6510,6510,6500,1001
20231218,105800,1887039170,6500,6500,6500,6500,414
20231218,105700,1884348170,6490,6490,6490,6490,517
20231218,105600,1880992840,6490,6500,6500,6490,1165
20231218,105500,1873431930,6500,6490,6500,6490,846
20231218,105400,1867932940,6490,6510,6510,6460,14727
20231218,105300,1772569450,6510,6510,6510,6510,240
20231218,105200,1771007050,6510,6520,6520,6500,2262
20231218,105100,1756284800,6510,6520,6520,6510,202
20231218,105000,1754969700,6520,6520,6520,6520,449
20231218,104900,1752042220,6530,6520,6530,6520,1374
20231218,104800,1743083650,6520,6520,6520,6520,1
20231218,104700,1743077130,6520,6520,6520,6510,102
20231218,104600,1742412100,6520,6530,6530,6520,53
20231218,104500,1742066180,6530,6530,6530,6510,964
20231218,104400,1735789520,6510,6510,6510,6510,550
20231218,104300,1732209020,6510,6510,6520,6510,500
20231218,104200,1728951550,6510,6510,6510,6510,264
20231218,104100,1727232910,6510,6520,6520,6510,1271
20231218,104000,1718951840,6530,6520,6530,6520,1029
20231218,103900,1712237750,6530,6520,6530,6520,916
20231218,103800,1706258860,6520,6500,6520,6500,1100
20231218,103700,1699088860,6490,6500,6500,6490,174
20231218,103600,1697959290,6490,6510,6510,6490,1300
20231218,103500,1689517650,6500,6520,6520,6490,288
20231218,103400,1687644380,6520,6520,6520,6520,0
20231218,103300,1687644380,6520,6500,6520,6500,274
20231218,103200,1685862880,6500,6500,6500,6500,1126
20231218,103100,1678543880,6510,6520,6520,6510,1871
20231218,103000,1666357280,6520,6520,6520,6520,629
20231218,102900,1662256200,6510,6520,6520,6510,92
20231218,102800,1661656790,6520,6510,6520,6510,50
20231218,102700,1661330990,6510,6520,6520,6510,960
20231218,102600,1655081180,6520,6530,6530,6520,264
20231218,102500,1653358780,6530,6530,6540,6530,550
20231218,102400,1649765190,6520,6530,6530,6520,672
20231218,102300,1645378030,6530,6530,6530,6530,125
20231218,102200,1644561780,6530,6510,6530,6510,124
20231218,102100,1643754060,6520,6490,6520,6490,4864
20231218,102000,1612117160,6490,6490,6490,6490,741
20231218,101900,1607308070,6480,6490,6490,6480,171
20231218,101800,1606199730,6500,6480,6500,6480,1682
20231218,101700,1595289730,6480,6490,6490,6480,5045
20231218,101600,1562554500,6500,6500,6500,6500,97
20231218,101500,1561924000,6490,6500,6500,6490,191
20231218,101400,1560683550,6490,6500,6500,6490,80
20231218,101300,1560164090,6490,6510,6510,6490,1491
20231218,101200,1550481570,6510,6510,6520,6500,326
20231218,101100,1548362210,6510,6510,6520,6510,2358
20231218,101000,1533006000,6490,6490,6490,6490,5
20231218,100900,1532973550,6490,6500,6510,6490,3587
20231218,100800,1509663910,6500,6510,6510,6490,329
20231218,100700,1507522500,6490,6500,6510,6490,782
20231218,100600,1502443630,6500,6500,6500,6500,191
20231218,100500,1501202130,6520,6500,6520,6500,380
20231218,100400,1498727630,6500,6490,6500,6490,2019
20231218,100300,1485604140,6490,6490,6500,6490,377
20231218,100200,1483155860,6490,6500,6510,6490,2219
20231218,100100,1468743570,6500,6510,6520,6500,780
20231218,100000,1463666540,6500,6510,6510,6500,5150
20231218,095900,1430144620,6510,6510,6510,6510,400
20231218,095800,1427540620,6520,6520,6520,6520,10
20231218,095700,1427475420,6520,6510,6520,6510,312
20231218,095600,1425443300,6500,6520,6520,6500,2320
20231218,095500,1410339290,6520,6520,6520,6520,5
20231218,095400,1410306690,6510,6480,6510,6480,3146
20231218,095300,1389847260,6480,6480,6490,6480,1240
20231218,095200,1381811860,6480,6480,6490,6480,530
20231218,095100,1378377220,6480,6480,6480,6480,804
20231218,095000,1373167300,6480,6490,6490,6480,447
20231218,094900,1370269930,6490,6480,6490,6480,147
20231218,094800,1369316400,6480,6490,6490,6480,343
20231218,094700,1367092740,6480,6490,6490,6480,749
20231218,094600,1362238300,6490,6500,6500,6490,1259
20231218,094500,1354067290,6490,6490,6500,6490,625
20231218,094400,1350005250,6490,6490,6490,6490,411
20231218,094300,1347337860,6490,6490,6500,6490,328
20231218,094200,1345209110,6490,6540,6540,6490,5883
20231218,094100,1306962840,6540,6510,6540,6510,1919
20231218,094000,1294462540,6510,6510,6520,6510,772
20231218,093900,1289436810,6510,6510,6510,6500,318
20231218,093800,1287366750,6500,6510,6510,6490,1554
20231218,093700,1277265880,6510,6500,6510,6490,297
20231218,093600,1275336310,6510,6500,6510,6490,241
20231218,093500,1273769950,6500,6500,6500,6490,248
20231218,093400,1272158510,6500,6490,6500,6480,2852
20231218,093300,1253646110,6490,6500,6510,6490,3453
20231218,093200,1231226220,6500,6510,6510,6500,602
20231218,093100,1227311490,6510,6520,6520,6510,573
20231218,093000,1223576560,6500,6510,6520,6480,4633
20231218,092900,1193471850,6510,6520,6520,6500,750
20231218,092800,1188582440,6520,6500,6520,6500,1041
20231218,092700,1181814580,6500,6530,6540,6490,4094
20231218,092600,1155163640,6540,6510,6540,6510,3203
20231218,092500,1134252320,6510,6510,6510,6490,883
20231218,092400,1128506510,6510,6510,6520,6500,1626
20231218,092300,1117923090,6510,6500,6510,6500,519
20231218,092200,1114544590,6510,6500,6510,6490,1264
20231218,092100,1106326990,6490,6500,6500,6490,858
20231218,092000,1100755760,6500,6480,6500,6470,547
20231218,091900,1097205900,6480,6470,6480,6460,557
20231218,091800,1093602250,6470,6470,6470,6470,1182
20231218,091700,1085954710,6470,6450,6470,6430,37109
20231218,091600,846962260,6450,6480,6480,6450,10829
20231218,091500,777057930,6480,6470,6480,6470,1678
20231218,091400,766188040,6490,6470,6490,6470,3815
20231218,091300,741492530,6480,6510,6520,6470,6307
20231218,091200,700550760,6510,6510,6510,6510,1139
20231218,091100,693135870,6510,6550,6550,6510,11260
20231218,091000,619707170,6530,6520,6580,6510,3196
20231218,090900,598802370,6520,6530,6540,6520,877
20231218,090800,593083890,6550,6500,6550,6500,2483
20231218,090700,576882580,6500,6500,6510,6500,4185
20231218,090600,549642570,6500,6490,6510,6480,2689
20231218,090500,532190450,6480,6530,6530,6480,2850
20231218,090400,513642750,6530,6490,6530,6480,2244
20231218,090300,499028050,6500,6450,6520,6450,25955
20231218,090200,331047920,6450,6440,6480,6430,5876
20231218,090100,293027390,6450,6490,6490,6410,29079
20231218,090000,105961190,6490,6520,6530,6490,14734