stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192500,3262698800,6670,6670,6670,6670,13080
20231227,192400,3262698800,6670,6670,6670,6670,0
20231227,192300,3262698800,6670,6670,6670,6670,0
20231227,192200,3262698800,6670,6670,6670,6670,0
20231227,192100,3262698800,6670,6670,6670,6670,0
20231227,192000,3262698800,6670,6670,6670,6670,0
20231227,191900,3262698800,6670,6670,6670,6670,0
20231227,191800,3262698800,6670,6670,6670,6670,0
20231227,191700,3262698800,6670,6670,6670,6670,0
20231227,191600,3262698800,6670,6670,6670,6670,0
20231227,191500,3262698800,6670,6670,6670,6670,0
20231227,191400,3262698800,6670,6670,6670,6670,0
20231227,191300,3262698800,6670,6670,6670,6670,0
20231227,191200,3262698800,6670,6670,6670,6670,0
20231227,191100,3262698800,6670,6670,6670,6670,0
20231227,191000,3262698800,6670,6670,6670,6670,0
20231227,190900,3262698800,6670,6670,6670,6670,0
20231227,190800,3262698800,6670,6670,6670,6670,0
20231227,190700,3262698800,6670,6670,6670,6670,0
20231227,190600,3262698800,6670,6670,6670,6670,0
20231227,190500,3262698800,6670,6670,6670,6670,0
20231227,190400,3262698800,6670,6670,6670,6670,0
20231227,190300,3262698800,6670,6670,6670,6670,0
20231227,190200,3262698800,6670,6670,6670,6670,0
20231227,190100,3262698800,6670,6670,6670,6670,0
20231227,190000,3262698800,6670,6670,6670,6670,0
20231227,185900,3262698800,6670,6670,6670,6670,0
20231227,185800,3262698800,6670,6670,6670,6670,0
20231227,185700,3262698800,6670,6670,6670,6670,0
20231227,185600,3262698800,6670,6670,6670,6670,0
20231227,185500,3262698800,6670,6670,6670,6670,13080
20231227,185400,3262698800,6670,6670,6670,6670,0
20231227,185300,3262698800,6670,6670,6670,6670,0
20231227,185200,3262698800,6670,6670,6670,6670,0
20231227,185100,3262698800,6670,6670,6670,6670,0
20231227,185000,3262698800,6670,6670,6670,6670,0
20231227,184900,3262698800,6670,6670,6670,6670,0
20231227,184800,3262698800,6670,6670,6670,6670,0
20231227,184700,3262698800,6670,6670,6670,6670,0
20231227,184600,3262698800,6670,6670,6670,6670,0
20231227,184500,3262698800,6670,6670,6670,6670,0
20231227,184400,3262698800,6670,6670,6670,6670,0
20231227,184300,3262698800,6670,6670,6670,6670,0
20231227,184200,3262698800,6670,6670,6670,6670,0
20231227,184100,3262698800,6670,6670,6670,6670,0
20231227,184000,3262698800,6670,6670,6670,6670,0
20231227,183900,3262698800,6670,6670,6670,6670,0
20231227,183800,3262698800,6670,6670,6670,6670,0
20231227,183700,3262698800,6670,6670,6670,6670,0
20231227,183600,3262698800,6670,6670,6670,6670,0
20231227,183500,3262698800,6670,6670,6670,6670,0
20231227,183400,3262698800,6670,6670,6670,6670,0
20231227,183300,3262698800,6670,6670,6670,6670,0
20231227,183200,3262698800,6670,6670,6670,6670,0
20231227,183100,3262698800,6670,6670,6670,6670,0
20231227,183000,3262698800,6670,6670,6670,6670,0
20231227,182900,3262698800,6670,6670,6670,6670,0
20231227,182800,3262698800,6670,6670,6670,6670,0
20231227,182700,3262698800,6670,6670,6670,6670,0
20231227,182600,3262698800,6670,6670,6670,6670,0
20231227,182500,3262698800,6670,6670,6670,6670,13080
20231227,182400,3262698800,6670,6670,6670,6670,0
20231227,182300,3262698800,6670,6670,6670,6670,0
20231227,182200,3262698800,6670,6670,6670,6670,0
20231227,182100,3262698800,6670,6670,6670,6670,0
20231227,182000,3262698800,6670,6670,6670,6670,0
20231227,181900,3262698800,6670,6670,6670,6670,0
20231227,181800,3262698800,6670,6670,6670,6670,0
20231227,181700,3262698800,6670,6670,6670,6670,0
20231227,181600,3262698800,6670,6670,6670,6670,0
20231227,181500,3262698800,6670,6670,6670,6670,0
20231227,181400,3262698800,6670,6670,6670,6670,0
20231227,181300,3262698800,6670,6670,6670,6670,0
20231227,181200,3262698800,6670,6670,6670,6670,0
20231227,181100,3262698800,6670,6670,6670,6670,0
20231227,181000,3262698800,6670,6670,6670,6670,0
20231227,180900,3262698800,6670,6670,6670,6670,0
20231227,180800,3262698800,6670,6670,6670,6670,0
20231227,180700,3262698800,6670,6670,6670,6670,0
20231227,180600,3262698800,6670,6670,6670,6670,0
20231227,180500,3262698800,6670,6670,6670,6670,0
20231227,180400,3262698800,6670,6670,6670,6670,0
20231227,180300,3262698800,6670,6670,6670,6670,0
20231227,180200,3262698800,6670,6670,6670,6670,0
20231227,180100,3262698800,6670,6670,6670,6670,0
20231227,180000,3262698800,6670,6670,6670,6670,0
20231227,175900,3262698800,6670,6670,6670,6670,0
20231227,175800,3262698800,6670,6670,6670,6670,0
20231227,175700,3262698800,6670,6670,6670,6670,0
20231227,175600,3262698800,6670,6670,6670,6670,0
20231227,175500,3262698800,6670,6670,6670,6670,13080
20231227,175400,3262698800,6670,6670,6670,6670,0
20231227,175300,3262698800,6670,6670,6670,6670,0
20231227,175200,3262698800,6670,6670,6670,6670,0
20231227,175100,3262698800,6670,6670,6670,6670,0
20231227,175000,3262698800,6670,6670,6670,6670,0
20231227,174900,3262698800,6670,6670,6670,6670,0
20231227,174800,3262698800,6670,6670,6670,6670,0
20231227,174700,3262698800,6670,6670,6670,6670,0
20231227,174600,3262698800,6670,6670,6670,6670,0
20231227,174500,3262698800,6670,6670,6670,6670,0
20231227,174400,3262698800,6670,6670,6670,6670,0
20231227,174300,3262698800,6670,6670,6670,6670,0
20231227,174200,3262698800,6670,6670,6670,6670,0
20231227,174100,3262698800,6670,6670,6670,6670,0
20231227,174000,3262698800,6670,6670,6670,6670,0
20231227,173900,3262698800,6670,6670,6670,6670,0
20231227,173800,3262698800,6670,6670,6670,6670,0
20231227,173700,3262698800,6670,6670,6670,6670,0
20231227,173600,3262698800,6670,6670,6670,6670,0
20231227,173500,3262698800,6670,6670,6670,6670,0
20231227,173400,3262698800,6670,6670,6670,6670,0
20231227,173300,3262698800,6670,6670,6670,6670,0
20231227,173200,3262698800,6670,6670,6670,6670,0
20231227,173100,3262698800,6670,6670,6670,6670,0
20231227,173000,3262698800,6670,6670,6670,6670,0
20231227,172900,3262698800,6670,6670,6670,6670,0
20231227,172800,3262698800,6670,6670,6670,6670,0
20231227,172700,3262698800,6670,6670,6670,6670,0
20231227,172600,3262698800,6670,6670,6670,6670,0
20231227,172500,3262698800,6670,6670,6670,6670,13080
20231227,172400,3262698800,6670,6670,6670,6670,0
20231227,172300,3262698800,6670,6670,6670,6670,0
20231227,172200,3262698800,6670,6670,6670,6670,0
20231227,172100,3262698800,6670,6670,6670,6670,0
20231227,172000,3262698800,6670,6670,6670,6670,0
20231227,171900,3262698800,6670,6670,6670,6670,0
20231227,171800,3262698800,6670,6670,6670,6670,0
20231227,171700,3262698800,6670,6670,6670,6670,0
20231227,171600,3262698800,6670,6670,6670,6670,0
20231227,171500,3262698800,6670,6670,6670,6670,0
20231227,171400,3262698800,6670,6670,6670,6670,0
20231227,171300,3262698800,6670,6670,6670,6670,0
20231227,171200,3262698800,6670,6670,6670,6670,0
20231227,171100,3262698800,6670,6670,6670,6670,0
20231227,171000,3262698800,6670,6670,6670,6670,0
20231227,170900,3262698800,6670,6670,6670,6670,0
20231227,170800,3262698800,6670,6670,6670,6670,0
20231227,170700,3262698800,6670,6670,6670,6670,0
20231227,170600,3262698800,6670,6670,6670,6670,0
20231227,170500,3262698800,6670,6670,6670,6670,0
20231227,170400,3262698800,6670,6670,6670,6670,0
20231227,170300,3262698800,6670,6670,6670,6670,0
20231227,170200,3262698800,6670,6670,6670,6670,0
20231227,170100,3262698800,6670,6670,6670,6670,0
20231227,170000,3262698800,6670,6670,6670,6670,0
20231227,165900,3262698800,6670,6670,6670,6670,0
20231227,165800,3262698800,6670,6670,6670,6670,0
20231227,165700,3262698800,6670,6670,6670,6670,0
20231227,165600,3262698800,6670,6670,6670,6670,0
20231227,165500,3262698800,6670,6670,6670,6670,13080
20231227,165400,3262698800,6670,6670,6670,6670,0
20231227,165300,3262698800,6670,6670,6670,6670,0
20231227,165200,3262698800,6670,6670,6670,6670,0
20231227,165100,3262698800,6670,6670,6670,6670,0
20231227,165000,3262698800,6670,6670,6670,6670,0
20231227,164900,3262698800,6670,6670,6670,6670,0
20231227,164800,3262698800,6670,6670,6670,6670,0
20231227,164700,3262698800,6670,6670,6670,6670,0
20231227,164600,3262698800,6670,6670,6670,6670,0
20231227,164500,3262698800,6670,6670,6670,6670,0
20231227,164400,3262698800,6670,6670,6670,6670,0
20231227,164300,3262698800,6670,6670,6670,6670,0
20231227,164200,3262698800,6670,6670,6670,6670,0
20231227,164100,3262698800,6670,6670,6670,6670,0
20231227,164000,3262698800,6670,6670,6670,6670,0
20231227,163900,3262698800,6670,6670,6670,6670,0
20231227,163800,3262698800,6670,6670,6670,6670,0
20231227,163700,3262698800,6670,6670,6670,6670,0
20231227,163600,3262698800,6670,6670,6670,6670,0
20231227,163500,3262698800,6670,6670,6670,6670,0
20231227,163400,3262698800,6670,6670,6670,6670,0
20231227,163300,3262698800,6670,6670,6670,6670,0
20231227,163200,3262698800,6670,6670,6670,6670,0
20231227,163100,3262698800,6670,6670,6670,6670,0
20231227,163000,3262698800,6670,6670,6670,6670,0
20231227,162900,3262698800,6670,6670,6670,6670,0
20231227,162800,3262698800,6670,6670,6670,6670,0
20231227,162700,3262698800,6670,6670,6670,6670,0
20231227,162600,3262698800,6670,6670,6670,6670,0
20231227,162500,3262698800,6670,6670,6670,6670,13080
20231227,162400,3262698800,6670,6670,6670,6670,0
20231227,162300,3262698800,6670,6670,6670,6670,0
20231227,162200,3262698800,6670,6670,6670,6670,0
20231227,162100,3262698800,6670,6670,6670,6670,0
20231227,162000,3262698800,6670,6670,6670,6670,0
20231227,161900,3262698800,6670,6670,6670,6670,0
20231227,161800,3262698800,6670,6670,6670,6670,0
20231227,161700,3262698800,6670,6670,6670,6670,0
20231227,161600,3262698800,6670,6670,6670,6670,0
20231227,161500,3262698800,6670,6670,6670,6670,0
20231227,161400,3262698800,6670,6670,6670,6670,0
20231227,161300,3262698800,6670,6670,6670,6670,0
20231227,161200,3262698800,6670,6670,6670,6670,0
20231227,161100,3262698800,6670,6670,6670,6670,0
20231227,161000,3262698800,6670,6670,6670,6670,0
20231227,160900,3262698800,6670,6670,6670,6670,0
20231227,160800,3262698800,6670,6670,6670,6670,0
20231227,160700,3262698800,6670,6670,6670,6670,0
20231227,160600,3262698800,6670,6670,6670,6670,0
20231227,160500,3262698800,6670,6670,6670,6670,0
20231227,160400,3262698800,6670,6670,6670,6670,0
20231227,160300,3262698800,6670,6670,6670,6670,0
20231227,160200,3262698800,6670,6670,6670,6670,0
20231227,160100,3262698800,6670,6670,6670,6670,0
20231227,160000,3262698800,6670,6670,6670,6670,0
20231227,155900,3262698800,6670,6670,6670,6670,0
20231227,155800,3262698800,6670,6670,6670,6670,0
20231227,155700,3262698800,6670,6670,6670,6670,0
20231227,155600,3262698800,6670,6670,6670,6670,0
20231227,155500,3262698800,6670,6670,6670,6670,13080
20231227,155400,3262698800,6670,6670,6670,6670,0
20231227,155300,3262698800,6670,6670,6670,6670,0
20231227,155200,3262698800,6670,6670,6670,6670,0
20231227,155100,3262698800,6670,6670,6670,6670,0
20231227,155000,3262698800,6670,6670,6670,6670,0
20231227,154900,3262698800,6670,6670,6670,6670,0
20231227,154800,3262698800,6670,6670,6670,6670,0
20231227,154700,3262698800,6670,6670,6670,6670,0
20231227,154600,3262698800,6670,6670,6670,6670,0
20231227,154500,3262698800,6670,6670,6670,6670,0
20231227,154400,3262698800,6670,6670,6670,6670,0
20231227,154300,3262698800,6670,6670,6670,6670,0
20231227,154200,3262698800,6670,6670,6670,6670,0
20231227,154100,3262698800,6670,6670,6670,6670,0
20231227,154000,3262698800,6670,6670,6670,6670,0
20231227,153900,3262698800,6670,6670,6670,6670,0
20231227,153800,3262698800,6670,6670,6670,6670,0
20231227,153700,3262698800,6670,6670,6670,6670,0
20231227,153600,3262698800,6670,6670,6670,6670,0
20231227,153500,3262698800,6670,6670,6670,6670,0
20231227,153400,3262698800,6670,6670,6670,6670,0
20231227,153300,3262698800,6670,6670,6670,6670,0
20231227,153200,3262698800,6670,6670,6670,6670,0
20231227,153100,3262698800,6670,6670,6670,6670,0
20231227,153000,3262698800,6670,6670,6670,6670,13080
20231227,152900,3175455200,6670,6670,6670,6670,0
20231227,152800,3175455200,6670,6670,6670,6670,0
20231227,152700,3175455200,6670,6670,6670,6670,0
20231227,152600,3175455200,6670,6670,6670,6670,0
20231227,152500,3175455200,6670,6670,6670,6670,0
20231227,152400,3175455200,6670,6670,6670,6670,0
20231227,152300,3175455200,6670,6670,6670,6670,0
20231227,152200,3175455200,6670,6670,6670,6670,0
20231227,152100,3175455200,6670,6670,6670,6670,0
20231227,152000,3175455200,6670,6670,6670,6670,0
20231227,151900,3175455200,6670,6680,6680,6660,626
20231227,151800,3171277130,6680,6690,6690,6660,1845
20231227,151700,3158964270,6670,6680,6680,6660,406
20231227,151600,3156255250,6680,6660,6690,6660,1454
20231227,151500,3146545390,6660,6660,6660,6650,977
20231227,151400,3140040820,6660,6660,6660,6650,2580
20231227,151300,3122868850,6660,6680,6680,6650,3827
20231227,151200,3097373940,6670,6670,6690,6670,846
20231227,151100,3091727330,6660,6700,6700,6660,3771
20231227,151000,3066556270,6720,6710,6720,6680,10939
20231227,150900,2993293200,6710,6740,6740,6700,4985
20231227,150800,2959803560,6740,6750,6760,6680,23941
20231227,150700,2799234210,6760,6730,6760,6710,12206
20231227,150600,2716853270,6730,6690,6740,6690,14540
20231227,150500,2619213840,6690,6670,6690,6670,3604
20231227,150400,2595112440,6670,6680,6680,6660,1393
20231227,150300,2585809250,6670,6660,6680,6660,6261
20231227,150200,2544031190,6660,6650,6660,6650,3383
20231227,150100,2521504520,6660,6650,6660,6650,229
20231227,150000,2519980430,6660,6660,6660,6660,1212
20231227,145900,2511908510,6660,6660,6660,6650,3698
20231227,145800,2487296680,6660,6650,6660,6650,2174
20231227,145700,2472822940,6650,6650,6660,6650,1499
20231227,145600,2462854580,6650,6650,6660,6650,426
20231227,145500,2460021080,6650,6660,6660,6650,449
20231227,145400,2457030820,6660,6630,6660,6630,9674
20231227,145300,2392731560,6640,6630,6640,6630,40
20231227,145200,2392466060,6630,6630,6640,6630,494
20231227,145100,2389189840,6630,6650,6650,6630,638
20231227,145000,2384958510,6650,6640,6650,6640,429
20231227,144900,2382109900,6640,6630,6640,6630,238
20231227,144800,2380529660,6630,6630,6640,6630,704
20231227,144700,2375862110,6640,6640,6640,6640,8
20231227,144600,2375808990,6640,6640,6640,6630,2848
20231227,144500,2356908620,6620,6640,6640,6620,380
20231227,144400,2354389570,6640,6640,6640,6640,65
20231227,144300,2353957970,6640,6630,6640,6630,1817
20231227,144200,2341911220,6630,6640,6640,6630,53
20231227,144100,2341559310,6640,6650,6660,6630,4328
20231227,144000,2312799640,6650,6630,6650,6630,5286
20231227,143900,2277678990,6630,6630,6630,6620,3279
20231227,143800,2255939400,6630,6630,6630,6620,252
20231227,143700,2254271140,6630,6630,6630,6630,1166
20231227,143600,2246540560,6630,6630,6630,6630,7
20231227,143500,2246494150,6620,6630,6630,6620,123
20231227,143400,2245678910,6630,6620,6630,6610,397
20231227,143300,2243048750,6610,6620,6630,6610,865
20231227,143200,2237322430,6620,6620,6620,6620,905
20231227,143100,2231331330,6620,6620,6620,6620,52
20231227,143000,2230987090,6610,6620,6630,6610,720
20231227,142900,2226220550,6620,6620,6620,6620,41
20231227,142800,2225949130,6620,6620,6620,6620,3
20231227,142700,2225929270,6630,6610,6630,6610,301
20231227,142600,2223933760,6630,6630,6630,6620,286
20231227,142500,2222039230,6610,6620,6630,6610,996
20231227,142400,2215446080,6620,6620,6630,6620,3180
20231227,142300,2194392480,6620,6620,6620,6620,12
20231227,142200,2194313040,6600,6600,6610,6600,7255
20231227,142100,2146390650,6600,6590,6600,6590,769
20231227,142000,2141322910,6590,6580,6590,6580,1020
20231227,141900,2134611110,6600,6590,6600,6590,85
20231227,141800,2134050910,6590,6590,6590,6590,311
20231227,141700,2132001420,6580,6590,6590,6580,54
20231227,141600,2131645570,6590,6590,6590,6590,100
20231227,141500,2130986570,6600,6600,6600,6600,0
20231227,141400,2130986570,6600,6590,6600,6590,103
20231227,141300,2130307770,6600,6590,6600,6580,4693
20231227,141200,2099389870,6590,6600,6600,6590,734
20231227,141100,2094551040,6600,6590,6600,6590,172
20231227,141000,2093417540,6600,6600,6600,6600,4
20231227,140900,2093391140,6600,6600,6600,6600,69
20231227,140800,2092935740,6600,6600,6600,6600,48
20231227,140700,2092618940,6600,6600,6600,6600,40
20231227,140600,2092354940,6600,6600,6600,6600,3
20231227,140500,2092335140,6600,6590,6600,6590,198
20231227,140400,2091030220,6600,6590,6600,6590,2064
20231227,140300,2077427820,6600,6600,6600,6600,24
20231227,140200,2077269420,6600,6610,6610,6600,144
20231227,140100,2076318990,6600,6600,6610,6600,1545
20231227,140000,2066121960,6610,6610,6610,6600,179
20231227,135900,2064940500,6600,6600,6600,6600,1000
20231227,135800,2058340500,6600,6590,6600,6590,166
20231227,135700,2057245950,6600,6600,6600,6600,1056
20231227,135600,2050276350,6600,6600,6600,6600,13
20231227,135500,2050190550,6580,6590,6590,6580,509
20231227,135400,2046837620,6600,6590,6600,6590,38
20231227,135300,2046587170,6590,6590,6600,6590,271
20231227,135200,2044801270,6600,6590,6600,6580,684
20231227,135100,2040300300,6590,6580,6590,6580,4
20231227,135000,2040273950,6600,6590,6600,6590,576
20231227,134900,2036478080,6600,6600,6600,6590,3532
20231227,134800,2013202140,6590,6590,6590,6590,1
20231227,134700,2013195550,6600,6590,6600,6590,141
20231227,134600,2012265270,6600,6600,6600,6600,122
20231227,134500,2011460070,6600,6600,6600,6600,0
20231227,134400,2011460070,6600,6590,6600,6590,15
20231227,134300,2011361170,6600,6600,6600,6600,1
20231227,134200,2011354570,6600,6600,6600,6600,202
20231227,134100,2010021370,6600,6600,6600,6580,206
20231227,134000,2008665770,6580,6580,6580,6580,11
20231227,133900,2008593390,6600,6590,6600,6590,175
20231227,133800,2007440110,6600,6580,6600,6580,631
20231227,133700,2003284790,6590,6590,6590,6580,121
20231227,133600,2002487550,6590,6580,6590,6580,165
20231227,133500,2001400850,6590,6590,6590,6590,50
20231227,133400,2001071350,6590,6580,6590,6580,26
20231227,133300,2000900240,6590,6580,6590,6580,216
20231227,133200,1999478850,6580,6580,6580,6570,904
20231227,133100,1993535110,6590,6590,6590,6580,506
20231227,133000,1990205190,6600,6590,6600,6590,384
20231227,132900,1987673550,6610,6570,6610,6570,3304
20231227,132800,1965909130,6580,6580,6580,6580,104
20231227,132700,1965224810,6570,6570,6570,6570,124
20231227,132600,1964410130,6580,6580,6580,6580,73
20231227,132500,1963929790,6570,6580,6580,6570,303
20231227,132400,1961939050,6570,6570,6590,6570,121
20231227,132300,1961144030,6570,6570,6570,6570,590
20231227,132200,1957267730,6590,6580,6590,6580,25
20231227,132100,1957103120,6580,6580,6580,6580,186
20231227,132000,1955879240,6580,6570,6580,6570,45
20231227,131900,1955583170,6590,6580,6590,6580,8
20231227,131800,1955530520,6590,6590,6590,6590,51
20231227,131700,1955194430,6590,6590,6590,6590,4
20231227,131600,1955168070,6580,6590,6590,6580,188
20231227,131500,1953931000,6590,6590,6590,6590,11
20231227,131400,1953858510,6590,6590,6590,6590,0
20231227,131300,1953858510,6590,6590,6590,6590,2
20231227,131200,1953845330,6590,6590,6590,6590,0
20231227,131100,1953845330,6590,6570,6590,6570,1463
20231227,131000,1944218180,6570,6560,6570,6560,639
20231227,130900,1940020050,6560,6570,6570,6560,1804
20231227,130800,1928185310,6570,6570,6570,6570,7
20231227,130700,1928139320,6570,6570,6570,6570,153
20231227,130600,1927134110,6560,6590,6590,6560,1634
20231227,130500,1916402070,6590,6590,6590,6560,7456
20231227,130400,1867420060,6590,6590,6600,6590,125
20231227,130300,1866596280,6580,6590,6590,6580,369
20231227,130200,1864164830,6590,6590,6600,6580,193
20231227,130100,1862893010,6600,6590,6600,6590,121
20231227,130000,1862095510,6590,6590,6600,6590,2164
20231227,125900,1847834710,6600,6600,6610,6600,3243
20231227,125800,1826430880,6600,6610,6610,6600,154
20231227,125700,1825412960,6610,6610,6610,6610,2
20231227,125600,1825399740,6610,6610,6610,6610,205
20231227,125500,1824044690,6610,6590,6610,6590,340
20231227,125400,1821800750,6590,6600,6600,6590,87
20231227,125300,1821226920,6600,6600,6600,6590,105
20231227,125200,1820533940,6600,6600,6600,6600,700
20231227,125100,1815913940,6600,6600,6600,6600,30
20231227,125000,1815715940,6610,6600,6610,6600,571
20231227,124900,1811946880,6610,6610,6610,6600,1611
20231227,124800,1801314170,6600,6600,6610,6600,305
20231227,124700,1799301140,6610,6610,6610,6610,105
20231227,124600,1798607090,6610,6610,6610,6600,121
20231227,124500,1797808280,6600,6600,6600,6600,415
20231227,124400,1795069280,6610,6610,6610,6610,3
20231227,124300,1795049450,6590,6600,6600,6590,973
20231227,124200,1788629250,6610,6600,6610,6600,19
20231227,124100,1788503820,6610,6610,6610,6610,3
20231227,124000,1788483990,6600,6600,6610,6600,380
20231227,123900,1785975890,6600,6600,6610,6590,167
20231227,123800,1784873640,6600,6600,6610,6600,227
20231227,123700,1783375380,6600,6600,6600,6600,10
20231227,123600,1783309380,6610,6600,6610,6600,5
20231227,123500,1783276340,6610,6600,6610,6600,14
20231227,123400,1783183910,6610,6610,6610,6610,33
20231227,123300,1782965780,6610,6610,6610,6610,67
20231227,123200,1782522910,6610,6590,6610,6590,303
20231227,123100,1780524480,6600,6600,6600,6590,334
20231227,123000,1778320090,6600,6600,6600,6600,3
20231227,122900,1778300290,6590,6590,6590,6590,548
20231227,122800,1774688970,6590,6590,6590,6590,0
20231227,122700,1774688970,6590,6570,6590,6570,15
20231227,122600,1774590360,6580,6580,6580,6580,1000
20231227,122500,1768010360,6590,6600,6600,6590,158
20231227,122400,1766968120,6600,6600,6610,6590,668
20231227,122300,1762565310,6610,6600,6610,6600,1886
20231227,122200,1750117680,6600,6590,6600,6590,321
20231227,122100,1748001240,6590,6590,6590,6590,50
20231227,122000,1747671740,6600,6600,6600,6600,12
20231227,121900,1747592540,6600,6580,6600,6580,467
20231227,121800,1744515520,6600,6600,6600,6600,370
20231227,121700,1742073520,6600,6590,6600,6590,14
20231227,121600,1741981230,6600,6600,6600,6600,1
20231227,121500,1741974630,6600,6600,6600,6600,251
20231227,121400,1740318030,6600,6590,6600,6580,1005
20231227,121300,1733697160,6590,6580,6590,6580,485
20231227,121200,1730505330,6590,6590,6600,6580,2692
20231227,121100,1712769500,6590,6600,6600,6590,96
20231227,121000,1712136670,6600,6600,6600,6600,1
20231227,120900,1712130070,6600,6600,6610,6600,656
20231227,120800,1707799570,6620,6600,6620,6600,34
20231227,120700,1707574610,6620,6610,6620,6610,11
20231227,120600,1707501890,6620,6600,6620,6600,68
20231227,120500,1707052700,6600,6600,6610,6600,967
20231227,120400,1700669860,6610,6620,6620,6610,113
20231227,120300,1699922900,6610,6610,6620,6610,1732
20231227,120200,1688470090,6610,6610,6610,6610,27
20231227,120100,1688291620,6610,6600,6610,6590,1596
20231227,120000,1677761080,6600,6600,6600,6600,80
20231227,115900,1677233080,6600,6590,6600,6590,135
20231227,115800,1676342100,6610,6610,6610,6590,561
20231227,115700,1672634050,6610,6600,6610,6600,34
20231227,115600,1672409610,6600,6610,6610,6600,140
20231227,115500,1671485210,6610,6600,6610,6600,25
20231227,115400,1671319970,6610,6610,6620,6610,687
20231227,115300,1666778730,6620,6610,6620,6600,1714
20231227,115200,1655449530,6610,6610,6610,6610,30
20231227,115100,1655251230,6600,6600,6610,6600,270
20231227,115000,1653468200,6610,6610,6610,6610,4
20231227,114900,1653441760,6610,6600,6610,6600,103
20231227,114800,1652761930,6610,6610,6610,6600,64
20231227,114700,1652338990,6610,6590,6610,6590,312
20231227,114600,1650276710,6610,6600,6610,6600,1203
20231227,114500,1642336880,6600,6600,6600,6580,38
20231227,114400,1642086610,6580,6590,6590,6580,917
20231227,114300,1636046480,6590,6590,6590,6590,218
20231227,114200,1634609860,6590,6590,6590,6590,0
20231227,114100,1634609860,6590,6590,6590,6590,0
20231227,114000,1634609860,6590,6590,6590,6590,388
20231227,113900,1632052940,6590,6600,6600,6590,742
20231227,113800,1627163130,6600,6600,6600,6600,507
20231227,113700,1623816930,6590,6570,6600,6570,964
20231227,113600,1617467450,6550,6600,6600,6550,3077
20231227,113500,1597223530,6600,6600,6600,6600,0
20231227,113400,1597223530,6600,6610,6610,6600,5
20231227,113300,1597190500,6610,6580,6610,6580,926
20231227,113200,1591091300,6590,6590,6590,6590,378
20231227,113100,1588600280,6600,6600,6600,6600,1
20231227,113000,1588593680,6560,6600,6600,6560,20165
20231227,112900,1456157250,6590,6590,6590,6590,0
20231227,112800,1456157250,6590,6590,6590,6590,10
20231227,112700,1456091350,6610,6610,6610,6590,865
20231227,112600,1450385760,6610,6610,6610,6610,32
20231227,112500,1450174240,6610,6600,6610,6590,2196
20231227,112400,1435667010,6610,6610,6610,6610,0
20231227,112300,1435667010,6610,6620,6620,6600,1543
20231227,112200,1425483110,6600,6620,6620,6600,490
20231227,112100,1422246040,6620,6620,6620,6600,57
20231227,112000,1421869090,6610,6600,6610,6600,2122
20231227,111900,1407848340,6600,6590,6600,6590,3669
20231227,111800,1383634450,6600,6590,6600,6590,185
20231227,111700,1382413930,6600,6590,6600,6590,8
20231227,111600,1382361180,6600,6590,6600,6590,211
20231227,111500,1380968590,6600,6600,6600,6590,20
20231227,111400,1380836690,6600,6580,6600,6580,395
20231227,111300,1378235600,6590,6600,6600,6580,456
20231227,111200,1375235030,6600,6600,6600,6600,205
20231227,111100,1373882030,6600,6590,6600,6590,7
20231227,111000,1373835880,6600,6580,6600,6580,17
20231227,110900,1373723940,6590,6590,6590,6590,52
20231227,110800,1373381260,6590,6590,6590,6590,1018
20231227,110700,1366672640,6600,6590,6600,6590,306
20231227,110600,1364656070,6590,6590,6600,6590,1211
20231227,110500,1356674580,6590,6580,6590,6580,27
20231227,110400,1356496850,6590,6580,6590,6580,403
20231227,110300,1353845070,6570,6570,6570,6570,385
20231227,110200,1351315620,6570,6570,6570,6570,1
20231227,110100,1351309050,6580,6580,6580,6580,0
20231227,110000,1351309050,6580,6580,6580,6580,20
20231227,105900,1351177450,6580,6580,6580,6580,0
20231227,105800,1351177450,6580,6580,6580,6580,2
20231227,105700,1351164290,6580,6570,6580,6570,45
20231227,105600,1350868300,6570,6580,6580,6570,3
20231227,105500,1350848580,6550,6550,6550,6550,300
20231227,105400,1348883580,6540,6600,6600,6540,20001
20231227,105300,1217869130,6610,6600,6610,6600,704
20231227,105200,1213222720,6600,6600,6600,6600,27
20231227,105100,1213044520,6600,6620,6620,6600,575
20231227,105000,1209243770,6620,6620,6620,6620,50
20231227,104900,1208912770,6620,6620,6620,6620,485
20231227,104800,1205702070,6620,6620,6620,6620,1026
20231227,104700,1198909950,6620,6600,6620,6600,1501
20231227,104600,1188981280,6590,6600,6600,6590,503
20231227,104500,1185666480,6590,6600,6600,6590,1851
20231227,104400,1173450210,6600,6600,6600,6590,495
20231227,104300,1170183930,6590,6590,6590,6590,517
20231227,104200,1166776900,6590,6580,6590,6580,70
20231227,104100,1166315650,6580,6590,6590,6580,1543
20231227,104000,1156160770,6600,6600,6600,6600,260
20231227,103900,1154444770,6590,6590,6590,6590,273
20231227,103800,1152645700,6590,6590,6590,6590,252
20231227,103700,1150985020,6590,6580,6590,6580,131
20231227,103600,1150122040,6590,6580,6590,6580,366
20231227,103500,1147713740,6600,6580,6600,6580,972
20231227,103400,1141317960,6580,6580,6580,6580,148
20231227,103300,1140344120,6580,6580,6590,6580,963
20231227,103200,1133999650,6590,6590,6590,6580,2176
20231227,103100,1119681160,6590,6580,6590,6580,2666
20231227,103000,1102114650,6580,6590,6590,6580,177
20231227,102900,1100948440,6590,6590,6590,6590,4
20231227,102800,1100922080,6590,6590,6590,6590,2582
20231227,102700,1083906700,6590,6590,6590,6590,627
20231227,102600,1079774770,6590,6580,6590,6580,1065
20231227,102500,1072757200,6580,6580,6580,6580,2901
20231227,102400,1053668620,6600,6580,6600,6580,3250
20231227,102300,1032231490,6570,6570,6580,6570,5
20231227,102200,1032198620,6580,6580,6580,6580,401
20231227,102100,1029560040,6570,6570,6570,6570,501
20231227,102000,1026268470,6570,6560,6570,6550,1322
20231227,101900,1017597450,6570,6550,6570,6550,365
20231227,101800,1015200850,6550,6530,6550,6530,3722
20231227,101700,990827950,6530,6510,6530,6510,3219
20231227,101600,969809680,6530,6520,6530,6510,657
20231227,101500,965531060,6520,6530,6530,6520,34
20231227,101400,965309300,6520,6500,6520,6500,913
20231227,101300,959364550,6510,6500,6510,6500,1234
20231227,101200,951340080,6500,6500,6510,6500,2057
20231227,101100,937951210,6500,6510,6510,6500,2672
20231227,101000,920581210,6510,6510,6510,6500,2716
20231227,100900,902900550,6510,6510,6510,6510,1703
20231227,100800,891814020,6510,6510,6520,6510,1513
20231227,100700,881961600,6520,6530,6530,6520,17133
20231227,100600,770109580,6540,6530,6540,6530,334
20231227,100500,767927400,6530,6530,6530,6530,1176
20231227,100400,760248120,6530,6550,6550,6530,113
20231227,100300,759509990,6540,6540,6540,6540,1608
20231227,100200,748993670,6540,6540,6540,6530,870
20231227,100100,743304930,6540,6530,6540,6530,327
20231227,100000,741167620,6540,6530,6540,6530,1642
20231227,095900,730433650,6530,6540,6540,6530,1108
20231227,095800,723189180,6540,6540,6540,6540,1304
20231227,095700,714661020,6530,6550,6550,6530,2332
20231227,095600,699409130,6550,6550,6550,6550,52
20231227,095500,699068530,6550,6550,6550,6550,1684
20231227,095400,688038330,6550,6560,6560,6550,330
20231227,095300,685876800,6550,6540,6550,6540,1737
20231227,095200,674503870,6550,6540,6550,6530,2284
20231227,095100,659566600,6540,6540,6540,6540,123
20231227,095000,658762180,6530,6530,6530,6530,300
20231227,094900,656803180,6530,6540,6540,6530,111
20231227,094800,656077250,6530,6530,6540,6530,624
20231227,094700,652002070,6540,6530,6540,6530,66
20231227,094600,651571080,6530,6530,6530,6530,5
20231227,094500,651538430,6530,6530,6540,6530,32
20231227,094400,651329270,6530,6540,6540,6530,307
20231227,094300,649321690,6540,6540,6540,6530,475
20231227,094200,646216090,6530,6530,6540,6530,5543
20231227,094100,610017830,6540,6530,6540,6530,373
20231227,094000,607581780,6530,6560,6560,6530,2009
20231227,093900,594441170,6560,6550,6560,6550,153
20231227,093800,593438720,6560,6570,6570,6560,1388
20231227,093700,584333420,6570,6560,6570,6560,1122
20231227,093600,576973040,6550,6540,6550,6540,347
20231227,093500,574700650,6540,6540,6550,6540,327
20231227,093400,572561020,6550,6580,6580,6550,1333
20231227,093300,563812930,6580,6560,6580,6560,356
20231227,093200,561470690,6560,6550,6560,6550,55
20231227,093100,561110340,6550,6530,6550,6520,1561
20231227,093000,550899050,6520,6540,6540,6520,1080
20231227,092900,543857130,6540,6550,6550,6530,1652
20231227,092800,533061910,6550,6560,6560,6540,1761
20231227,092700,521538030,6550,6550,6550,6540,893
20231227,092600,515691330,6550,6550,6580,6550,625
20231227,092500,511595480,6550,6550,6580,6550,833
20231227,092400,506138430,6550,6590,6590,6550,3017
20231227,092300,486319320,6590,6570,6590,6570,535
20231227,092200,482797890,6560,6590,6590,6560,1689
20231227,092100,471678430,6570,6540,6590,6540,1748
20231227,092000,460201130,6540,6580,6580,6540,2136
20231227,091900,446202850,6580,6590,6590,6570,488
20231227,091800,442992510,6590,6580,6590,6560,3000
20231227,091700,423271370,6600,6610,6610,6560,5213
20231227,091600,388909260,6600,6650,6650,6600,4271
20231227,091500,360575290,6620,6600,6660,6590,7114
20231227,091400,313497000,6600,6580,6600,6560,3518
20231227,091300,290324110,6580,6570,6590,6520,5951
20231227,091200,251242210,6560,6550,6570,6520,2324
20231227,091100,236042060,6540,6570,6580,6520,2365
20231227,091000,220596760,6580,6570,6580,6530,2905
20231227,090900,201594560,6580,6540,6580,6540,509
20231227,090800,198265420,6530,6540,6570,6530,3769
20231227,090700,173558450,6550,6550,6550,6550,340
20231227,090600,171331450,6560,6560,6560,6540,946
20231227,090500,165135370,6570,6590,6590,6560,1279
20231227,090400,156727210,6590,6520,6590,6520,1657
20231227,090300,145857540,6540,6520,6540,6510,1668
20231227,090200,134971240,6530,6530,6540,6520,4699
20231227,090100,104309620,6540,6530,6550,6510,2815
20231227,090000,85940000,6560,6500,6560,6500,12555