stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,200200,1736239780,6700,6700,6700,6700,15264
20231222,200100,1736239780,6700,6700,6700,6700,0
20231222,200000,1736239780,6700,6700,6700,6700,0
20231222,195900,1736239780,6700,6700,6700,6700,0
20231222,195800,1736239780,6700,6700,6700,6700,0
20231222,195700,1736239780,6700,6700,6700,6700,0
20231222,195600,1736239780,6700,6700,6700,6700,0
20231222,195500,1736239780,6700,6700,6700,6700,0
20231222,195400,1736239780,6700,6700,6700,6700,0
20231222,195300,1736239780,6700,6700,6700,6700,0
20231222,195200,1736239780,6700,6700,6700,6700,0
20231222,195100,1736239780,6700,6700,6700,6700,0
20231222,195000,1736239780,6700,6700,6700,6700,0
20231222,194900,1736239780,6700,6700,6700,6700,0
20231222,194800,1736239780,6700,6700,6700,6700,0
20231222,194700,1736239780,6700,6700,6700,6700,0
20231222,194600,1736239780,6700,6700,6700,6700,0
20231222,194500,1736239780,6700,6700,6700,6700,0
20231222,194400,1736239780,6700,6700,6700,6700,0
20231222,194300,1736239780,6700,6700,6700,6700,0
20231222,194200,1736239780,6700,6700,6700,6700,0
20231222,194100,1736239780,6700,6700,6700,6700,0
20231222,194000,1736239780,6700,6700,6700,6700,0
20231222,193900,1736239780,6700,6700,6700,6700,0
20231222,193800,1736239780,6700,6700,6700,6700,0
20231222,193700,1736239780,6700,6700,6700,6700,0
20231222,193600,1736239780,6700,6700,6700,6700,0
20231222,193500,1736239780,6700,6700,6700,6700,0
20231222,193400,1736239780,6700,6700,6700,6700,0
20231222,193300,1736239780,6700,6700,6700,6700,0
20231222,193200,1736239780,6700,6700,6700,6700,15264
20231222,193100,1736239780,6700,6700,6700,6700,0
20231222,193000,1736239780,6700,6700,6700,6700,0
20231222,192900,1736239780,6700,6700,6700,6700,0
20231222,192800,1736239780,6700,6700,6700,6700,0
20231222,192700,1736239780,6700,6700,6700,6700,0
20231222,192600,1736239780,6700,6700,6700,6700,0
20231222,192500,1736239780,6700,6700,6700,6700,0
20231222,192400,1736239780,6700,6700,6700,6700,0
20231222,192300,1736239780,6700,6700,6700,6700,0
20231222,192200,1736239780,6700,6700,6700,6700,0
20231222,192100,1736239780,6700,6700,6700,6700,0
20231222,192000,1736239780,6700,6700,6700,6700,0
20231222,191900,1736239780,6700,6700,6700,6700,0
20231222,191800,1736239780,6700,6700,6700,6700,0
20231222,191700,1736239780,6700,6700,6700,6700,0
20231222,191600,1736239780,6700,6700,6700,6700,0
20231222,191500,1736239780,6700,6700,6700,6700,0
20231222,191400,1736239780,6700,6700,6700,6700,0
20231222,191300,1736239780,6700,6700,6700,6700,0
20231222,191200,1736239780,6700,6700,6700,6700,0
20231222,191100,1736239780,6700,6700,6700,6700,0
20231222,191000,1736239780,6700,6700,6700,6700,0
20231222,190900,1736239780,6700,6700,6700,6700,0
20231222,190800,1736239780,6700,6700,6700,6700,0
20231222,190700,1736239780,6700,6700,6700,6700,0
20231222,190600,1736239780,6700,6700,6700,6700,0
20231222,190500,1736239780,6700,6700,6700,6700,0
20231222,190400,1736239780,6700,6700,6700,6700,0
20231222,190300,1736239780,6700,6700,6700,6700,0
20231222,190200,1736239780,6700,6700,6700,6700,15264
20231222,190100,1736239780,6700,6700,6700,6700,0
20231222,190000,1736239780,6700,6700,6700,6700,0
20231222,185900,1736239780,6700,6700,6700,6700,0
20231222,185800,1736239780,6700,6700,6700,6700,0
20231222,185700,1736239780,6700,6700,6700,6700,0
20231222,185600,1736239780,6700,6700,6700,6700,0
20231222,185500,1736239780,6700,6700,6700,6700,0
20231222,185400,1736239780,6700,6700,6700,6700,0
20231222,185300,1736239780,6700,6700,6700,6700,0
20231222,185200,1736239780,6700,6700,6700,6700,0
20231222,185100,1736239780,6700,6700,6700,6700,0
20231222,185000,1736239780,6700,6700,6700,6700,0
20231222,184900,1736239780,6700,6700,6700,6700,0
20231222,184800,1736239780,6700,6700,6700,6700,0
20231222,184700,1736239780,6700,6700,6700,6700,0
20231222,184600,1736239780,6700,6700,6700,6700,0
20231222,184500,1736239780,6700,6700,6700,6700,0
20231222,184400,1736239780,6700,6700,6700,6700,0
20231222,184300,1736239780,6700,6700,6700,6700,0
20231222,184200,1736239780,6700,6700,6700,6700,0
20231222,184100,1736239780,6700,6700,6700,6700,0
20231222,184000,1736239780,6700,6700,6700,6700,0
20231222,183900,1736239780,6700,6700,6700,6700,0
20231222,183800,1736239780,6700,6700,6700,6700,0
20231222,183700,1736239780,6700,6700,6700,6700,0
20231222,183600,1736239780,6700,6700,6700,6700,0
20231222,183500,1736239780,6700,6700,6700,6700,0
20231222,183400,1736239780,6700,6700,6700,6700,0
20231222,183300,1736239780,6700,6700,6700,6700,0
20231222,183200,1736239780,6700,6700,6700,6700,15264
20231222,183100,1736239780,6700,6700,6700,6700,0
20231222,183000,1736239780,6700,6700,6700,6700,0
20231222,182900,1736239780,6700,6700,6700,6700,0
20231222,182800,1736239780,6700,6700,6700,6700,0
20231222,182700,1736239780,6700,6700,6700,6700,0
20231222,182600,1736239780,6700,6700,6700,6700,0
20231222,182500,1736239780,6700,6700,6700,6700,0
20231222,182400,1736239780,6700,6700,6700,6700,0
20231222,182300,1736239780,6700,6700,6700,6700,0
20231222,182200,1736239780,6700,6700,6700,6700,0
20231222,182100,1736239780,6700,6700,6700,6700,0
20231222,182000,1736239780,6700,6700,6700,6700,0
20231222,181900,1736239780,6700,6700,6700,6700,0
20231222,181800,1736239780,6700,6700,6700,6700,0
20231222,181700,1736239780,6700,6700,6700,6700,0
20231222,181600,1736239780,6700,6700,6700,6700,0
20231222,181500,1736239780,6700,6700,6700,6700,0
20231222,181400,1736239780,6700,6700,6700,6700,0
20231222,181300,1736239780,6700,6700,6700,6700,0
20231222,181200,1736239780,6700,6700,6700,6700,0
20231222,181100,1736239780,6700,6700,6700,6700,0
20231222,181000,1736239780,6700,6700,6700,6700,0
20231222,180900,1736239780,6700,6700,6700,6700,0
20231222,180800,1736239780,6700,6700,6700,6700,0
20231222,180700,1736239780,6700,6700,6700,6700,0
20231222,180600,1736239780,6700,6700,6700,6700,0
20231222,180500,1736239780,6700,6700,6700,6700,0
20231222,180400,1736239780,6700,6700,6700,6700,0
20231222,180300,1736239780,6700,6700,6700,6700,0
20231222,180200,1736239780,6700,6700,6700,6700,15264
20231222,180100,1736239780,6700,6700,6700,6700,0
20231222,180000,1736239780,6700,6700,6700,6700,0
20231222,175900,1736239780,6700,6700,6700,6700,0
20231222,175800,1736239780,6700,6700,6700,6700,0
20231222,175700,1736239780,6700,6700,6700,6700,0
20231222,175600,1736239780,6700,6700,6700,6700,0
20231222,175500,1736239780,6700,6700,6700,6700,0
20231222,175400,1736239780,6700,6700,6700,6700,0
20231222,175300,1736239780,6700,6700,6700,6700,0
20231222,175200,1736239780,6700,6700,6700,6700,0
20231222,175100,1736239780,6700,6700,6700,6700,0
20231222,175000,1736239780,6700,6700,6700,6700,0
20231222,174900,1736239780,6700,6700,6700,6700,0
20231222,174800,1736239780,6700,6700,6700,6700,0
20231222,174700,1736239780,6700,6700,6700,6700,0
20231222,174600,1736239780,6700,6700,6700,6700,0
20231222,174500,1736239780,6700,6700,6700,6700,0
20231222,174400,1736239780,6700,6700,6700,6700,0
20231222,174300,1736239780,6700,6700,6700,6700,0
20231222,174200,1736239780,6700,6700,6700,6700,0
20231222,174100,1736239780,6700,6700,6700,6700,0
20231222,174000,1736239780,6700,6700,6700,6700,0
20231222,173900,1736239780,6700,6700,6700,6700,0
20231222,173800,1736239780,6700,6700,6700,6700,0
20231222,173700,1736239780,6700,6700,6700,6700,0
20231222,173600,1736239780,6700,6700,6700,6700,0
20231222,173500,1736239780,6700,6700,6700,6700,0
20231222,173400,1736239780,6700,6700,6700,6700,0
20231222,173300,1736239780,6700,6700,6700,6700,0
20231222,173200,1736239780,6700,6700,6700,6700,15264
20231222,173100,1736239780,6700,6700,6700,6700,0
20231222,173000,1736239780,6700,6700,6700,6700,0
20231222,172900,1736239780,6700,6700,6700,6700,0
20231222,172800,1736239780,6700,6700,6700,6700,0
20231222,172700,1736239780,6700,6700,6700,6700,0
20231222,172600,1736239780,6700,6700,6700,6700,0
20231222,172500,1736239780,6700,6700,6700,6700,0
20231222,172400,1736239780,6700,6700,6700,6700,0
20231222,172300,1736239780,6700,6700,6700,6700,0
20231222,172200,1736239780,6700,6700,6700,6700,0
20231222,172100,1736239780,6700,6700,6700,6700,0
20231222,172000,1736239780,6700,6700,6700,6700,0
20231222,171900,1736239780,6700,6700,6700,6700,0
20231222,171800,1736239780,6700,6700,6700,6700,0
20231222,171700,1736239780,6700,6700,6700,6700,0
20231222,171600,1736239780,6700,6700,6700,6700,0
20231222,171500,1736239780,6700,6700,6700,6700,0
20231222,171400,1736239780,6700,6700,6700,6700,0
20231222,171300,1736239780,6700,6700,6700,6700,0
20231222,171200,1736239780,6700,6700,6700,6700,0
20231222,171100,1736239780,6700,6700,6700,6700,0
20231222,171000,1736239780,6700,6700,6700,6700,0
20231222,170900,1736239780,6700,6700,6700,6700,0
20231222,170800,1736239780,6700,6700,6700,6700,0
20231222,170700,1736239780,6700,6700,6700,6700,0
20231222,170600,1736239780,6700,6700,6700,6700,0
20231222,170500,1736239780,6700,6700,6700,6700,0
20231222,170400,1736239780,6700,6700,6700,6700,0
20231222,170300,1736239780,6700,6700,6700,6700,0
20231222,170200,1736239780,6700,6700,6700,6700,15264
20231222,170100,1736239780,6700,6700,6700,6700,0
20231222,170000,1736239780,6700,6700,6700,6700,0
20231222,165900,1736239780,6700,6700,6700,6700,0
20231222,165800,1736239780,6700,6700,6700,6700,0
20231222,165700,1736239780,6700,6700,6700,6700,0
20231222,165600,1736239780,6700,6700,6700,6700,0
20231222,165500,1736239780,6700,6700,6700,6700,0
20231222,165400,1736239780,6700,6700,6700,6700,0
20231222,165300,1736239780,6700,6700,6700,6700,0
20231222,165200,1736239780,6700,6700,6700,6700,0
20231222,165100,1736239780,6700,6700,6700,6700,0
20231222,165000,1736239780,6700,6700,6700,6700,0
20231222,164900,1736239780,6700,6700,6700,6700,0
20231222,164800,1736239780,6700,6700,6700,6700,0
20231222,164700,1736239780,6700,6700,6700,6700,0
20231222,164600,1736239780,6700,6700,6700,6700,0
20231222,164500,1736239780,6700,6700,6700,6700,0
20231222,164400,1736239780,6700,6700,6700,6700,0
20231222,164300,1736239780,6700,6700,6700,6700,0
20231222,164200,1736239780,6700,6700,6700,6700,0
20231222,164100,1736239780,6700,6700,6700,6700,0
20231222,164000,1736239780,6700,6700,6700,6700,0
20231222,163900,1736239780,6700,6700,6700,6700,0
20231222,163800,1736239780,6700,6700,6700,6700,0
20231222,163700,1736239780,6700,6700,6700,6700,0
20231222,163600,1736239780,6700,6700,6700,6700,0
20231222,163500,1736239780,6700,6700,6700,6700,0
20231222,163400,1736239780,6700,6700,6700,6700,0
20231222,163300,1736239780,6700,6700,6700,6700,0
20231222,163200,1736239780,6700,6700,6700,6700,15264
20231222,163100,1736239780,6700,6700,6700,6700,0
20231222,163000,1736239780,6700,6700,6700,6700,0
20231222,162900,1736239780,6700,6700,6700,6700,0
20231222,162800,1736239780,6700,6700,6700,6700,0
20231222,162700,1736239780,6700,6700,6700,6700,0
20231222,162600,1736239780,6700,6700,6700,6700,0
20231222,162500,1736239780,6700,6700,6700,6700,0
20231222,162400,1736239780,6700,6700,6700,6700,0
20231222,162300,1736239780,6700,6700,6700,6700,0
20231222,162200,1736239780,6700,6700,6700,6700,0
20231222,162100,1736239780,6700,6700,6700,6700,0
20231222,162000,1736239780,6700,6700,6700,6700,0
20231222,161900,1736239780,6700,6700,6700,6700,0
20231222,161800,1736239780,6700,6700,6700,6700,0
20231222,161700,1736239780,6700,6700,6700,6700,0
20231222,161600,1736239780,6700,6700,6700,6700,0
20231222,161500,1736239780,6700,6700,6700,6700,0
20231222,161400,1736239780,6700,6700,6700,6700,0
20231222,161300,1736239780,6700,6700,6700,6700,0
20231222,161200,1736239780,6700,6700,6700,6700,0
20231222,161100,1736239780,6700,6700,6700,6700,0
20231222,161000,1736239780,6700,6700,6700,6700,0
20231222,160900,1736239780,6700,6700,6700,6700,0
20231222,160800,1736239780,6700,6700,6700,6700,0
20231222,160700,1736239780,6700,6700,6700,6700,0
20231222,160600,1736239780,6700,6700,6700,6700,0
20231222,160500,1736239780,6700,6700,6700,6700,0
20231222,160400,1736239780,6700,6700,6700,6700,0
20231222,160300,1736239780,6700,6700,6700,6700,0
20231222,160200,1736239780,6700,6700,6700,6700,15264
20231222,160100,1736239780,6700,6700,6700,6700,0
20231222,160000,1736239780,6700,6700,6700,6700,0
20231222,155900,1736239780,6700,6700,6700,6700,0
20231222,155800,1736239780,6700,6700,6700,6700,0
20231222,155700,1736239780,6700,6700,6700,6700,0
20231222,155600,1736239780,6700,6700,6700,6700,0
20231222,155500,1736239780,6700,6700,6700,6700,0
20231222,155400,1736239780,6700,6700,6700,6700,0
20231222,155300,1736239780,6700,6700,6700,6700,0
20231222,155200,1736239780,6700,6700,6700,6700,0
20231222,155100,1736239780,6700,6700,6700,6700,0
20231222,155000,1736239780,6700,6700,6700,6700,0
20231222,154900,1736239780,6700,6700,6700,6700,0
20231222,154800,1736239780,6700,6700,6700,6700,0
20231222,154700,1736239780,6700,6700,6700,6700,0
20231222,154600,1736239780,6700,6700,6700,6700,0
20231222,154500,1736239780,6700,6700,6700,6700,0
20231222,154400,1736239780,6700,6700,6700,6700,0
20231222,154300,1736239780,6700,6700,6700,6700,0
20231222,154200,1736239780,6700,6700,6700,6700,0
20231222,154100,1736239780,6700,6700,6700,6700,0
20231222,154000,1736239780,6700,6700,6700,6700,0
20231222,153900,1736239780,6700,6700,6700,6700,0
20231222,153800,1736239780,6700,6700,6700,6700,0
20231222,153700,1736239780,6700,6700,6700,6700,0
20231222,153600,1736239780,6700,6700,6700,6700,0
20231222,153500,1736239780,6700,6700,6700,6700,0
20231222,153400,1736239780,6700,6700,6700,6700,0
20231222,153300,1736239780,6700,6700,6700,6700,0
20231222,153200,1736239780,6700,6700,6700,6700,15264
20231222,153100,1736239780,6700,6700,6700,6700,0
20231222,153000,1736239780,6700,6700,6700,6700,15264
20231222,152900,1633970980,6680,6680,6680,6680,0
20231222,152800,1633970980,6680,6680,6680,6680,0
20231222,152700,1633970980,6680,6680,6680,6680,0
20231222,152600,1633970980,6680,6680,6680,6680,0
20231222,152500,1633970980,6680,6680,6680,6680,0
20231222,152400,1633970980,6680,6680,6680,6680,0
20231222,152300,1633970980,6680,6680,6680,6680,0
20231222,152200,1633970980,6680,6680,6680,6680,0
20231222,152100,1633970980,6680,6680,6680,6680,0
20231222,152000,1633970980,6680,6680,6680,6680,0
20231222,151900,1633970980,6680,6680,6680,6680,132
20231222,151800,1633089220,6680,6680,6680,6670,758
20231222,151700,1628033180,6680,6670,6680,6660,2517
20231222,151600,1611244670,6670,6670,6670,6660,332
20231222,151500,1609032360,6670,6670,6670,6660,82
20231222,151400,1608485570,6670,6670,6670,6660,717
20231222,151300,1603707850,6660,6670,6670,6660,652
20231222,151200,1599364170,6670,6670,6670,6670,167
20231222,151100,1598250280,6670,6670,6670,6660,556
20231222,151000,1594545600,6670,6670,6670,6660,305
20231222,150900,1592511430,6670,6680,6680,6660,1350
20231222,150800,1583509890,6680,6680,6680,6670,512
20231222,150700,1580093940,6680,6680,6680,6670,105
20231222,150600,1579392690,6680,6680,6680,6670,88
20231222,150500,1578804920,6680,6680,6680,6680,117
20231222,150400,1578023360,6680,6660,6680,6660,86
20231222,150300,1577449230,6670,6670,6670,6670,615
20231222,150200,1573347180,6670,6680,6680,6670,489
20231222,150100,1570084510,6670,6680,6680,6670,709
20231222,150000,1565354690,6680,6670,6680,6670,149
20231222,145900,1564359740,6680,6680,6680,6680,79
20231222,145800,1563832020,6680,6670,6680,6670,117
20231222,145700,1563050470,6680,6680,6680,6660,148
20231222,145600,1562062980,6670,6680,6680,6660,347
20231222,145500,1559747710,6680,6680,6680,6680,230
20231222,145400,1558211310,6680,6670,6680,6670,475
20231222,145300,1555042480,6680,6670,6680,6670,93
20231222,145200,1554421360,6680,6680,6680,6670,111
20231222,145100,1553679980,6680,6670,6680,6670,166
20231222,145000,1552572050,6680,6680,6680,6670,148
20231222,144900,1551583730,6680,6670,6680,6670,587
20231222,144800,1547667190,6680,6680,6680,6680,174
20231222,144700,1546504870,6670,6680,6680,6670,92
20231222,144600,1545890480,6680,6660,6680,6660,1122
20231222,144500,1538415760,6680,6680,6680,6680,53
20231222,144400,1538061720,6680,6670,6680,6670,1492
20231222,144300,1528109420,6670,6670,6670,6670,192
20231222,144200,1526828780,6670,6660,6670,6660,651
20231222,144100,1522491890,6660,6660,6670,6660,110
20231222,144000,1521758430,6670,6670,6670,6660,748
20231222,143900,1516770900,6670,6670,6670,6660,168
20231222,143800,1515650460,6670,6660,6670,6660,123
20231222,143700,1514830230,6670,6670,6670,6670,66
20231222,143600,1514390010,6670,6670,6670,6670,106
20231222,143500,1513682990,6660,6670,6670,6660,116
20231222,143400,1512909390,6670,6680,6680,6660,108
20231222,143300,1512188640,6680,6670,6680,6670,1458
20231222,143200,1502462720,6670,6660,6670,6660,541
20231222,143100,1498854370,6670,6680,6680,6670,80
20231222,143000,1498320390,6680,6680,6680,6670,322
20231222,142900,1496171450,6680,6680,6680,6680,81
20231222,142800,1495630370,6680,6670,6680,6640,89
20231222,142700,1495036800,6680,6680,6680,6650,2087
20231222,142600,1481154170,6680,6680,6680,6670,194
20231222,142500,1479858260,6670,6650,6680,6650,188
20231222,142400,1478603070,6680,6680,6680,6650,1582
20231222,142300,1468078510,6680,6680,6680,6660,133
20231222,142200,1467190130,6680,6680,6680,6680,73
20231222,142100,1466702490,6660,6660,6680,6660,1652
20231222,142000,1455693720,6670,6670,6670,6670,101
20231222,141900,1455020050,6680,6680,6680,6670,202
20231222,141800,1453671260,6680,6660,6680,6660,64
20231222,141700,1453244310,6680,6670,6680,6660,1395
20231222,141600,1443935060,6680,6680,6680,6680,61
20231222,141500,1443527580,6680,6670,6680,6670,149
20231222,141400,1442532410,6680,6680,6680,6670,66
20231222,141300,1442091680,6680,6690,6690,6680,120
20231222,141200,1441289960,6690,6690,6690,6680,110
20231222,141100,1440554230,6690,6690,6690,6680,111
20231222,141000,1439811760,6690,6680,6690,6680,250
20231222,140900,1438141280,6690,6690,6690,6690,150
20231222,140800,1437137780,6680,6690,6690,6680,38
20231222,140700,1436883700,6690,6670,6690,6670,184
20231222,140600,1435653960,6690,6690,6690,6690,77
20231222,140500,1435138830,6690,6690,6690,6670,102
20231222,140400,1434456610,6690,6660,6690,6660,95
20231222,140300,1433821420,6690,6690,6690,6660,647
20231222,140200,1429508080,6690,6680,6690,6670,2207
20231222,140100,1414775170,6680,6680,6680,6680,141
20231222,140000,1413833290,6670,6690,6690,6670,144
20231222,135900,1412870170,6680,6680,6680,6680,13
20231222,135800,1412783330,6670,6670,6670,6670,1
20231222,135700,1412776660,6660,6660,6660,6660,12
20231222,135600,1412696740,6680,6670,6680,6650,1391
20231222,135500,1403412860,6690,6690,6690,6690,200
20231222,135400,1402074860,6690,6660,6690,6660,5411
20231222,135300,1365982180,6660,6670,6670,6650,3611
20231222,135200,1341934710,6670,6670,6670,6660,21
20231222,135100,1341794770,6670,6670,6670,6670,47
20231222,135000,1341481280,6670,6670,6670,6670,1242
20231222,134900,1333197140,6670,6670,6670,6670,17
20231222,134800,1333083750,6680,6680,6680,6680,0
20231222,134700,1333083750,6680,6680,6680,6680,26
20231222,134600,1332910070,6670,6680,6680,6670,25
20231222,134500,1332743190,6680,6670,6680,6670,1265
20231222,134400,1324297990,6670,6670,6670,6670,683
20231222,134300,1319742380,6670,6670,6670,6670,12
20231222,134200,1319662340,6670,6670,6670,6670,127
20231222,134100,1318815250,6670,6670,6670,6670,335
20231222,134000,1316580800,6670,6670,6670,6670,0
20231222,133900,1316580800,6670,6680,6690,6670,1348
20231222,133800,1307585500,6670,6670,6670,6670,0
20231222,133700,1307585500,6670,6670,6670,6670,0
20231222,133600,1307585500,6670,6680,6680,6670,27
20231222,133500,1307405260,6690,6690,6690,6690,0
20231222,133400,1307405260,6690,6690,6690,6690,223
20231222,133300,1305913390,6690,6680,6690,6680,466
20231222,133200,1302796020,6670,6680,6680,6670,238
20231222,133100,1301206430,6680,6680,6680,6680,1000
20231222,133000,1294526430,6670,6680,6680,6670,1192
20231222,132900,1286563910,6680,6680,6680,6680,689
20231222,132800,1281961390,6680,6680,6680,6680,215
20231222,132700,1280525190,6680,6680,6680,6680,10
20231222,132600,1280458390,6680,6680,6680,6680,18
20231222,132500,1280338150,6680,6690,6690,6680,190
20231222,132400,1279067170,6690,6690,6690,6690,0
20231222,132300,1279067170,6690,6700,6710,6690,446
20231222,132200,1276080150,6710,6710,6710,6680,198
20231222,132100,1274751930,6710,6700,6710,6670,2890
20231222,132000,1255406830,6700,6670,6700,6670,9958
20231222,131900,1188885410,6680,6670,6680,6670,15
20231222,131800,1188785320,6670,6670,6670,6670,12
20231222,131700,1188705280,6680,6690,6690,6680,2621
20231222,131600,1171184100,6680,6690,6690,6680,67
20231222,131500,1170736040,6680,6680,6680,6680,112
20231222,131400,1169987880,6680,6680,6680,6680,60
20231222,131300,1169587080,6680,6680,6680,6680,17
20231222,131200,1169473520,6680,6680,6680,6680,0
20231222,131100,1169473520,6680,6680,6680,6680,12
20231222,131000,1169393360,6690,6680,6690,6680,557
20231222,130900,1165667200,6690,6690,6690,6690,100
20231222,130800,1164998200,6690,6680,6690,6680,243
20231222,130700,1163372650,6690,6690,6690,6690,341
20231222,130600,1161091360,6680,6690,6690,6680,500
20231222,130500,1157750360,6690,6690,6700,6690,610
20231222,130400,1153669450,6700,6700,6700,6700,51
20231222,130300,1153327750,6690,6690,6690,6690,2436
20231222,130200,1137030910,6690,6690,6690,6690,300
20231222,130100,1135023910,6680,6680,6680,6680,12
20231222,130000,1134943750,6690,6680,6690,6680,1015
20231222,125900,1128153550,6690,6690,6690,6690,10
20231222,125800,1128086650,6680,6680,6680,6680,12
20231222,125700,1128006490,6690,6680,6690,6680,86
20231222,125600,1127431370,6680,6680,6680,6680,0
20231222,125500,1127431370,6680,6680,6680,6680,0
20231222,125400,1127431370,6680,6680,6680,6670,83
20231222,125300,1126877050,6670,6670,6670,6670,0
20231222,125200,1126877050,6670,6670,6670,6670,0
20231222,125100,1126877050,6670,6670,6670,6670,12
20231222,125000,1126797010,6680,6690,6690,6680,611
20231222,124900,1122709610,6680,6680,6680,6680,18
20231222,124800,1122589370,6680,6680,6680,6680,16
20231222,124700,1122482490,6670,6670,6670,6670,12
20231222,124600,1122402450,6680,6670,6680,6670,4507
20231222,124500,1092338760,6680,6680,6680,6680,723
20231222,124400,1087509120,6680,6690,6690,6680,31
20231222,124300,1087302020,6690,6690,6690,6690,10
20231222,124200,1087235120,6690,6680,6690,6680,191
20231222,124100,1085958930,6680,6690,6690,6680,1516
20231222,124000,1075817050,6680,6690,6690,6680,3833
20231222,123900,1050174420,6690,6690,6690,6690,101
20231222,123800,1049498730,6700,6690,6700,6690,2418
20231222,123700,1033298300,6700,6690,6700,6680,56
20231222,123600,1032923770,6690,6690,6690,6690,792
20231222,123500,1027625290,6690,6690,6690,6690,0
20231222,123400,1027625290,6690,6690,6700,6690,4139
20231222,123300,999934860,6680,6680,6680,6680,12
20231222,123200,999854700,6680,6680,6690,6680,90
20231222,123100,999252790,6680,6670,6680,6670,2224
20231222,123000,984416470,6670,6670,6670,6670,13
20231222,122900,984329760,6670,6670,6670,6670,24
20231222,122800,984169680,6660,6660,6660,6660,16
20231222,122700,984063120,6670,6670,6670,6670,3
20231222,122600,984043110,6660,6670,6670,6660,15
20231222,122500,983943180,6660,6660,6660,6660,0
20231222,122400,983943180,6660,6660,6660,6660,4
20231222,122300,983916540,6660,6660,6660,6660,12
20231222,122200,983836620,6680,6680,6680,6680,0
20231222,122100,983836620,6680,6680,6690,6630,5302
20231222,122000,948564440,6690,6690,6690,6690,0
20231222,121900,948564440,6690,6680,6690,6680,2237
20231222,121800,933621270,6680,6660,6680,6660,5751
20231222,121700,895256250,6660,6660,6660,6660,0
20231222,121600,895256250,6660,6660,6660,6660,13
20231222,121500,895169670,6660,6660,6660,6660,817
20231222,121400,889728450,6660,6660,6660,6660,1
20231222,121300,889721790,6670,6670,6670,6670,1
20231222,121200,889715120,6670,6650,6670,6650,2127
20231222,121100,875548470,6650,6650,6650,6650,13
20231222,121000,875462020,6650,6650,6650,6650,0
20231222,120900,875462020,6650,6640,6650,6640,29
20231222,120800,875269290,6630,6630,6630,6630,27
20231222,120700,875090280,6630,6640,6650,6630,665
20231222,120600,870679780,6640,6640,6640,6640,0
20231222,120500,870679780,6640,6640,6640,6640,26
20231222,120400,870507140,6650,6650,6650,6650,0
20231222,120300,870507140,6650,6650,6650,6650,0
20231222,120200,870507140,6650,6640,6650,6630,27
20231222,120100,870327970,6650,6650,6650,6650,10
20231222,120000,870261470,6630,6630,6630,6630,0
20231222,115900,870261470,6630,6640,6640,6630,5014
20231222,115800,837018510,6630,6630,6630,6630,12
20231222,115700,836938950,6650,6650,6650,6650,0
20231222,115600,836938950,6650,6650,6650,6650,2
20231222,115500,836925650,6630,6630,6630,6630,12
20231222,115400,836846090,6660,6660,6660,6660,0
20231222,115300,836846090,6660,6660,6660,6660,623
20231222,115200,832696910,6650,6660,6660,6650,1514
20231222,115100,822628800,6630,6640,6650,6630,552
20231222,115000,818958850,6630,6630,6630,6630,0
20231222,114900,818958850,6630,6630,6630,6630,13
20231222,114800,818872660,6630,6630,6630,6620,15
20231222,114700,818773330,6640,6640,6640,6640,1
20231222,114600,818766690,6620,6620,6620,6620,14
20231222,114500,818674010,6630,6630,6630,6630,2515
20231222,114400,801999560,6630,6640,6650,6630,632
20231222,114300,797802950,6650,6650,6650,6650,0
20231222,114200,797802950,6650,6650,6650,6650,11
20231222,114100,797729800,6650,6650,6650,6650,1
20231222,114000,797723150,6650,6650,6650,6650,0
20231222,113900,797723150,6650,6640,6650,6640,824
20231222,113800,792243720,6640,6640,6640,6640,0
20231222,113700,792243720,6640,6640,6640,6640,12
20231222,113600,792164040,6640,6650,6650,6640,162
20231222,113500,791086880,6650,6650,6650,6650,0
20231222,113400,791086880,6650,6640,6650,6640,990
20231222,113300,784503500,6650,6650,6650,6650,786
20231222,113200,779276600,6650,6650,6650,6650,1
20231222,113100,779269950,6650,6650,6650,6650,1
20231222,113000,779263300,6640,6640,6640,6640,12
20231222,112900,779183620,6640,6640,6640,6640,17
20231222,112800,779070740,6630,6630,6630,6630,0
20231222,112700,779070740,6630,6630,6630,6630,12
20231222,112600,778991180,6640,6640,6640,6640,15
20231222,112500,778891580,6630,6640,6640,6630,2
20231222,112400,778878310,6660,6660,6660,6660,15
20231222,112300,778778410,6620,6620,6620,6620,101
20231222,112200,778109790,6670,6640,6670,6620,573
20231222,112100,774310250,6630,6660,6660,6630,548
20231222,112000,770673560,6660,6660,6660,6660,212
20231222,111900,769261640,6660,6660,6660,6660,160
20231222,111800,768196040,6660,6660,6660,6660,9
20231222,111700,768136100,6660,6660,6660,6660,0
20231222,111600,768136100,6660,6670,6670,6660,21
20231222,111500,767996230,6670,6670,6670,6670,0
20231222,111400,767996230,6670,6660,6670,6620,4701
20231222,111300,736778320,6660,6660,6660,6660,512
20231222,111200,733368400,6660,6660,6660,6660,0
20231222,111100,733368400,6660,6660,6660,6660,0
20231222,111000,733368400,6660,6660,6660,6660,0
20231222,110900,733368400,6660,6660,6660,6660,12
20231222,110800,733288480,6670,6670,6670,6670,1000
20231222,110700,726618480,6690,6670,6690,6670,1143
20231222,110600,718992080,6680,6680,6680,6680,18
20231222,110500,718871840,6680,6680,6680,6680,13
20231222,110400,718785000,6680,6680,6680,6680,0
20231222,110300,718785000,6680,6670,6680,6670,13
20231222,110200,718698280,6690,6690,6690,6690,0
20231222,110100,718698280,6690,6690,6690,6690,0
20231222,110000,718698280,6690,6690,6700,6690,117
20231222,105900,717915540,6690,6690,6690,6690,17
20231222,105800,717801810,6700,6690,6700,6690,141
20231222,105700,716858510,6690,6680,6700,6680,1642
20231222,105600,705859670,6690,6660,6690,6660,112
20231222,105500,705111370,6670,6670,6670,6670,0
20231222,105400,705111370,6670,6680,6680,6670,14
20231222,105300,705017950,6690,6690,6690,6690,0
20231222,105200,705017950,6690,6670,6690,6670,62
20231222,105100,704603410,6690,6690,6700,6690,121
20231222,105000,703793910,6700,6680,6700,6680,7997
20231222,104900,650296810,6690,6650,6690,6650,10014
20231222,104800,583373740,6660,6660,6660,6660,183
20231222,104700,582154960,6660,6670,6670,6660,19
20231222,104600,582028400,6670,6660,6670,6660,201
20231222,104500,580689730,6660,6660,6660,6660,12
20231222,104400,580609810,6670,6660,6670,6660,1850
20231222,104300,568270480,6670,6670,6670,6670,0
20231222,104200,568270480,6670,6660,6670,6660,34
20231222,104100,568043820,6670,6670,6670,6670,390
20231222,104000,565442520,6670,6670,6680,6660,1538
20231222,103900,555189120,6670,6670,6670,6670,2080
20231222,103800,541315520,6670,6670,6670,6660,14
20231222,103700,541222260,6670,6670,6670,6660,27
20231222,103600,541042330,6670,6670,6670,6670,0
20231222,103500,541042330,6670,6660,6670,6650,213
20231222,103400,539623860,6670,6660,6670,6660,64
20231222,103300,539197610,6660,6660,6660,6660,20
20231222,103200,539064410,6660,6660,6660,6660,11
20231222,103100,538991150,6650,6650,6660,6650,1529
20231222,103000,528808290,6650,6650,6650,6650,50
20231222,102900,528475790,6660,6660,6660,6660,27
20231222,102800,528295970,6660,6660,6660,6650,743
20231222,102700,523350130,6650,6650,6660,6650,5818
20231222,102600,484659910,6640,6640,6640,6640,1575
20231222,102500,474201910,6630,6630,6630,6630,0
20231222,102400,474201910,6630,6630,6630,6630,226
20231222,102300,472703530,6630,6630,6640,6630,170
20231222,102200,471576380,6630,6630,6630,6630,0
20231222,102100,471576380,6630,6630,6630,6630,35
20231222,102000,471344330,6630,6630,6630,6630,0
20231222,101900,471344330,6630,6620,6630,6620,1580
20231222,101800,460869510,6610,6610,6610,6610,620
20231222,101700,456771310,6610,6610,6620,6610,19
20231222,101600,456645660,6610,6610,6610,6610,446
20231222,101500,453697600,6600,6610,6620,6600,775
20231222,101400,448576260,6610,6610,6620,6610,46
20231222,101300,448272000,6620,6610,6620,6610,69
20231222,101200,447815850,6610,6610,6610,6610,13
20231222,101100,447729920,6610,6610,6610,6610,17
20231222,101000,447617550,6620,6620,6630,6610,65
20231222,100900,447186870,6630,6630,6630,6630,13
20231222,100800,447100680,6620,6620,6630,6600,3019
20231222,100700,427166150,6620,6620,6620,6620,17
20231222,100600,427053610,6630,6630,6630,6630,0
20231222,100500,427053610,6630,6620,6630,6620,18
20231222,100400,426934400,6630,6630,6630,6630,1
20231222,100300,426927770,6620,6620,6620,6620,36
20231222,100200,426689450,6620,6610,6620,6610,25
20231222,100100,426524190,6610,6610,6610,6610,1
20231222,100000,426517580,6600,6590,6600,6590,79
20231222,095900,425996300,6600,6600,6600,6590,362
20231222,095800,423610030,6600,6600,6600,6590,1060
20231222,095700,416620120,6590,6600,6600,6590,1002
20231222,095600,410006930,6600,6610,6610,6600,2542
20231222,095500,393209430,6610,6600,6610,6590,4193
20231222,095400,365573550,6600,6600,6600,6600,12
20231222,095300,365494350,6600,6600,6610,6600,988
20231222,095200,358973540,6600,6600,6600,6600,108
20231222,095100,358260740,6600,6610,6610,6600,179
20231222,095000,357079330,6610,6600,6610,6600,21
20231222,094900,356940530,6590,6590,6600,6590,205
20231222,094800,355587660,6590,6600,6600,6590,259
20231222,094700,353878430,6600,6600,6600,6600,203
20231222,094600,352538630,6600,6600,6610,6590,722
20231222,094500,347773450,6600,6590,6600,6590,21
20231222,094400,347635030,6600,6600,6600,6590,751
20231222,094300,342682140,6590,6610,6610,6590,4264
20231222,094200,314524590,6610,6620,6620,6610,126
20231222,094100,313690730,6620,6620,6620,6620,71
20231222,094000,313220710,6620,6610,6620,6610,91
20231222,093900,312619180,6610,6620,6620,6610,428
20231222,093800,309790010,6620,6610,6620,6610,140
20231222,093700,308863220,6620,6610,6620,6600,1256
20231222,093600,300561050,6620,6620,6620,6610,896
20231222,093500,294629550,6620,6620,6620,6620,27
20231222,093400,294450810,6630,6630,6630,6630,92
20231222,093300,293840850,6630,6640,6640,6630,744
20231222,093200,288906130,6640,6630,6640,6630,579
20231222,093100,285063820,6630,6620,6630,6620,35
20231222,093000,284832070,6620,6630,6640,6620,3223
20231222,092900,263463680,6620,6620,6620,6620,161
20231222,092800,262397860,6610,6620,6620,6590,623
20231222,092700,258291870,6580,6630,6630,6580,9453
20231222,092600,195740200,6640,6640,6650,6630,2301
20231222,092500,180464240,6660,6660,6660,6640,1698
20231222,092400,169173590,6660,6660,6660,6660,1
20231222,092300,169166930,6650,6660,6660,6650,2
20231222,092200,169153620,6650,6660,6660,6650,21
20231222,092100,169013930,6650,6650,6650,6650,560
20231222,092000,165289930,6660,6650,6660,6640,1005
20231222,091900,158613230,6670,6670,6670,6650,3312
20231222,091800,136566960,6670,6680,6680,6660,68
20231222,091700,136113500,6660,6670,6670,6660,1102
20231222,091600,128773340,6680,6680,6680,6670,70
20231222,091500,128305900,6690,6690,6690,6690,101
20231222,091400,127630210,6670,6670,6690,6670,572
20231222,091300,123813950,6680,6700,6700,6670,1099
20231222,091200,116478800,6690,6690,6690,6690,211
20231222,091100,115067210,6690,6680,6690,6680,461
20231222,091000,111987720,6680,6670,6680,6660,2237
20231222,090900,97054690,6670,6670,6670,6670,759
20231222,090800,91992160,6670,6650,6670,6650,2184
20231222,090700,77430880,6650,6650,6650,6650,500
20231222,090600,74105880,6670,6650,6670,6650,4723
20231222,090500,42697410,6650,6650,6650,6650,9
20231222,090400,42637560,6650,6650,6650,6650,107
20231222,090300,41926010,6650,6660,6660,6650,424
20231222,090200,39105410,6670,6680,6680,6670,211
20231222,090100,37696030,6660,6650,6660,6650,310
20231222,090000,35634420,6630,6690,6690,6630,5345