stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192600,12887622050,6530,6530,6530,6530,9421
20231226,192500,12887622050,6530,6530,6530,6530,0
20231226,192400,12887622050,6530,6530,6530,6530,0
20231226,192300,12887622050,6530,6530,6530,6530,0
20231226,192200,12887622050,6530,6530,6530,6530,0
20231226,192100,12887622050,6530,6530,6530,6530,0
20231226,192000,12887622050,6530,6530,6530,6530,0
20231226,191900,12887622050,6530,6530,6530,6530,0
20231226,191800,12887622050,6530,6530,6530,6530,0
20231226,191700,12887622050,6530,6530,6530,6530,0
20231226,191600,12887622050,6530,6530,6530,6530,0
20231226,191500,12887622050,6530,6530,6530,6530,0
20231226,191400,12887622050,6530,6530,6530,6530,0
20231226,191300,12887622050,6530,6530,6530,6530,0
20231226,191200,12887622050,6530,6530,6530,6530,0
20231226,191100,12887622050,6530,6530,6530,6530,0
20231226,191000,12887622050,6530,6530,6530,6530,0
20231226,190900,12887622050,6530,6530,6530,6530,0
20231226,190800,12887622050,6530,6530,6530,6530,0
20231226,190700,12887622050,6530,6530,6530,6530,0
20231226,190600,12887622050,6530,6530,6530,6530,0
20231226,190500,12887622050,6530,6530,6530,6530,0
20231226,190400,12887622050,6530,6530,6530,6530,0
20231226,190300,12887622050,6530,6530,6530,6530,0
20231226,190200,12887622050,6530,6530,6530,6530,0
20231226,190100,12887622050,6530,6530,6530,6530,0
20231226,190000,12887622050,6530,6530,6530,6530,0
20231226,185900,12887622050,6530,6530,6530,6530,0
20231226,185800,12887622050,6530,6530,6530,6530,0
20231226,185700,12887622050,6530,6530,6530,6530,0
20231226,185600,12887622050,6530,6530,6530,6530,9421
20231226,185500,12887622050,6530,6530,6530,6530,0
20231226,185400,12887622050,6530,6530,6530,6530,0
20231226,185300,12887622050,6530,6530,6530,6530,0
20231226,185200,12887622050,6530,6530,6530,6530,0
20231226,185100,12887622050,6530,6530,6530,6530,0
20231226,185000,12887622050,6530,6530,6530,6530,0
20231226,184900,12887622050,6530,6530,6530,6530,0
20231226,184800,12887622050,6530,6530,6530,6530,0
20231226,184700,12887622050,6530,6530,6530,6530,0
20231226,184600,12887622050,6530,6530,6530,6530,0
20231226,184500,12887622050,6530,6530,6530,6530,0
20231226,184400,12887622050,6530,6530,6530,6530,0
20231226,184300,12887622050,6530,6530,6530,6530,0
20231226,184200,12887622050,6530,6530,6530,6530,0
20231226,184100,12887622050,6530,6530,6530,6530,0
20231226,184000,12887622050,6530,6530,6530,6530,0
20231226,183900,12887622050,6530,6530,6530,6530,0
20231226,183800,12887622050,6530,6530,6530,6530,0
20231226,183700,12887622050,6530,6530,6530,6530,0
20231226,183600,12887622050,6530,6530,6530,6530,0
20231226,183500,12887622050,6530,6530,6530,6530,0
20231226,183400,12887622050,6530,6530,6530,6530,0
20231226,183300,12887622050,6530,6530,6530,6530,0
20231226,183200,12887622050,6530,6530,6530,6530,0
20231226,183100,12887622050,6530,6530,6530,6530,0
20231226,183000,12887622050,6530,6530,6530,6530,0
20231226,182900,12887622050,6530,6530,6530,6530,0
20231226,182800,12887622050,6530,6530,6530,6530,0
20231226,182700,12887622050,6530,6530,6530,6530,0
20231226,182600,12887622050,6530,6530,6530,6530,9421
20231226,182500,12887622050,6530,6530,6530,6530,0
20231226,182400,12887622050,6530,6530,6530,6530,0
20231226,182300,12887622050,6530,6530,6530,6530,0
20231226,182200,12887622050,6530,6530,6530,6530,0
20231226,182100,12887622050,6530,6530,6530,6530,0
20231226,182000,12887622050,6530,6530,6530,6530,0
20231226,181900,12887622050,6530,6530,6530,6530,0
20231226,181800,12887622050,6530,6530,6530,6530,0
20231226,181700,12887622050,6530,6530,6530,6530,0
20231226,181600,12887622050,6530,6530,6530,6530,0
20231226,181500,12887622050,6530,6530,6530,6530,0
20231226,181400,12887622050,6530,6530,6530,6530,0
20231226,181300,12887622050,6530,6530,6530,6530,0
20231226,181200,12887622050,6530,6530,6530,6530,0
20231226,181100,12887622050,6530,6530,6530,6530,0
20231226,181000,12887622050,6530,6530,6530,6530,0
20231226,180900,12887622050,6530,6530,6530,6530,0
20231226,180800,12887622050,6530,6530,6530,6530,0
20231226,180700,12887622050,6530,6530,6530,6530,0
20231226,180600,12887622050,6530,6530,6530,6530,0
20231226,180500,12887622050,6530,6530,6530,6530,0
20231226,180400,12887622050,6530,6530,6530,6530,0
20231226,180300,12887622050,6530,6530,6530,6530,0
20231226,180200,12887622050,6530,6530,6530,6530,0
20231226,180100,12887622050,6530,6530,6530,6530,0
20231226,180000,12887622050,6530,6530,6530,6530,0
20231226,175900,12887622050,6530,6530,6530,6530,0
20231226,175800,12887622050,6530,6530,6530,6530,0
20231226,175700,12887622050,6530,6530,6530,6530,0
20231226,175600,12887622050,6530,6530,6530,6530,9421
20231226,175500,12887622050,6530,6530,6530,6530,0
20231226,175400,12887622050,6530,6530,6530,6530,0
20231226,175300,12887622050,6530,6530,6530,6530,0
20231226,175200,12887622050,6530,6530,6530,6530,0
20231226,175100,12887622050,6530,6530,6530,6530,0
20231226,175000,12887622050,6530,6530,6530,6530,0
20231226,174900,12887622050,6530,6530,6530,6530,0
20231226,174800,12887622050,6530,6530,6530,6530,0
20231226,174700,12887622050,6530,6530,6530,6530,0
20231226,174600,12887622050,6530,6530,6530,6530,0
20231226,174500,12887622050,6530,6530,6530,6530,0
20231226,174400,12887622050,6530,6530,6530,6530,0
20231226,174300,12887622050,6530,6530,6530,6530,0
20231226,174200,12887622050,6530,6530,6530,6530,0
20231226,174100,12887622050,6530,6530,6530,6530,0
20231226,174000,12887622050,6530,6530,6530,6530,0
20231226,173900,12887622050,6530,6530,6530,6530,0
20231226,173800,12887622050,6530,6530,6530,6530,0
20231226,173700,12887622050,6530,6530,6530,6530,0
20231226,173600,12887622050,6530,6530,6530,6530,0
20231226,173500,12887622050,6530,6530,6530,6530,0
20231226,173400,12887622050,6530,6530,6530,6530,0
20231226,173300,12887622050,6530,6530,6530,6530,0
20231226,173200,12887622050,6530,6530,6530,6530,0
20231226,173100,12887622050,6530,6530,6530,6530,0
20231226,173000,12887622050,6530,6530,6530,6530,0
20231226,172900,12887622050,6530,6530,6530,6530,0
20231226,172800,12887622050,6530,6530,6530,6530,0
20231226,172700,12887622050,6530,6530,6530,6530,0
20231226,172600,12887622050,6530,6530,6530,6530,9421
20231226,172500,12887622050,6530,6530,6530,6530,0
20231226,172400,12887622050,6530,6530,6530,6530,0
20231226,172300,12887622050,6530,6530,6530,6530,0
20231226,172200,12887622050,6530,6530,6530,6530,0
20231226,172100,12887622050,6530,6530,6530,6530,0
20231226,172000,12887622050,6530,6530,6530,6530,0
20231226,171900,12887622050,6530,6530,6530,6530,0
20231226,171800,12887622050,6530,6530,6530,6530,0
20231226,171700,12887622050,6530,6530,6530,6530,0
20231226,171600,12887622050,6530,6530,6530,6530,0
20231226,171500,12887622050,6530,6530,6530,6530,0
20231226,171400,12887622050,6530,6530,6530,6530,0
20231226,171300,12887622050,6530,6530,6530,6530,0
20231226,171200,12887622050,6530,6530,6530,6530,0
20231226,171100,12887622050,6530,6530,6530,6530,0
20231226,171000,12887622050,6530,6530,6530,6530,0
20231226,170900,12887622050,6530,6530,6530,6530,0
20231226,170800,12887622050,6530,6530,6530,6530,0
20231226,170700,12887622050,6530,6530,6530,6530,0
20231226,170600,12887622050,6530,6530,6530,6530,0
20231226,170500,12887622050,6530,6530,6530,6530,0
20231226,170400,12887622050,6530,6530,6530,6530,0
20231226,170300,12887622050,6530,6530,6530,6530,0
20231226,170200,12887622050,6530,6530,6530,6530,0
20231226,170100,12887622050,6530,6530,6530,6530,0
20231226,170000,12887622050,6530,6530,6530,6530,0
20231226,165900,12887622050,6530,6530,6530,6530,0
20231226,165800,12887622050,6530,6530,6530,6530,0
20231226,165700,12887622050,6530,6530,6530,6530,0
20231226,165600,12887622050,6530,6530,6530,6530,9421
20231226,165500,12887622050,6530,6530,6530,6530,0
20231226,165400,12887622050,6530,6530,6530,6530,0
20231226,165300,12887622050,6530,6530,6530,6530,0
20231226,165200,12887622050,6530,6530,6530,6530,0
20231226,165100,12887622050,6530,6530,6530,6530,0
20231226,165000,12887622050,6530,6530,6530,6530,0
20231226,164900,12887622050,6530,6530,6530,6530,0
20231226,164800,12887622050,6530,6530,6530,6530,0
20231226,164700,12887622050,6530,6530,6530,6530,0
20231226,164600,12887622050,6530,6530,6530,6530,0
20231226,164500,12887622050,6530,6530,6530,6530,0
20231226,164400,12887622050,6530,6530,6530,6530,0
20231226,164300,12887622050,6530,6530,6530,6530,0
20231226,164200,12887622050,6530,6530,6530,6530,0
20231226,164100,12887622050,6530,6530,6530,6530,0
20231226,164000,12887622050,6530,6530,6530,6530,0
20231226,163900,12887622050,6530,6530,6530,6530,0
20231226,163800,12887622050,6530,6530,6530,6530,0
20231226,163700,12887622050,6530,6530,6530,6530,0
20231226,163600,12887622050,6530,6530,6530,6530,0
20231226,163500,12887622050,6530,6530,6530,6530,0
20231226,163400,12887622050,6530,6530,6530,6530,0
20231226,163300,12887622050,6530,6530,6530,6530,0
20231226,163200,12887622050,6530,6530,6530,6530,0
20231226,163100,12887622050,6530,6530,6530,6530,0
20231226,163000,12887622050,6530,6530,6530,6530,0
20231226,162900,12887622050,6530,6530,6530,6530,0
20231226,162800,12887622050,6530,6530,6530,6530,0
20231226,162700,12887622050,6530,6530,6530,6530,0
20231226,162600,12887622050,6530,6530,6530,6530,9421
20231226,162500,12887622050,6530,6530,6530,6530,0
20231226,162400,12887622050,6530,6530,6530,6530,0
20231226,162300,12887622050,6530,6530,6530,6530,0
20231226,162200,12887622050,6530,6530,6530,6530,0
20231226,162100,12887622050,6530,6530,6530,6530,0
20231226,162000,12887622050,6530,6530,6530,6530,0
20231226,161900,12887622050,6530,6530,6530,6530,0
20231226,161800,12887622050,6530,6530,6530,6530,0
20231226,161700,12887622050,6530,6530,6530,6530,0
20231226,161600,12887622050,6530,6530,6530,6530,0
20231226,161500,12887622050,6530,6530,6530,6530,0
20231226,161400,12887622050,6530,6530,6530,6530,0
20231226,161300,12887622050,6530,6530,6530,6530,0
20231226,161200,12887622050,6530,6530,6530,6530,0
20231226,161100,12887622050,6530,6530,6530,6530,0
20231226,161000,12887622050,6530,6530,6530,6530,0
20231226,160900,12887622050,6530,6530,6530,6530,0
20231226,160800,12887622050,6530,6530,6530,6530,0
20231226,160700,12887622050,6530,6530,6530,6530,0
20231226,160600,12887622050,6530,6530,6530,6530,0
20231226,160500,12887622050,6530,6530,6530,6530,0
20231226,160400,12887622050,6530,6530,6530,6530,0
20231226,160300,12887622050,6530,6530,6530,6530,0
20231226,160200,12887622050,6530,6530,6530,6530,0
20231226,160100,12887622050,6530,6530,6530,6530,0
20231226,160000,12887622050,6530,6530,6530,6530,0
20231226,155900,12887622050,6530,6530,6530,6530,0
20231226,155800,12887622050,6530,6530,6530,6530,0
20231226,155700,12887622050,6530,6530,6530,6530,0
20231226,155600,12887622050,6530,6530,6530,6530,9421
20231226,155500,12887622050,6530,6530,6530,6530,0
20231226,155400,12887622050,6530,6530,6530,6530,0
20231226,155300,12887622050,6530,6530,6530,6530,0
20231226,155200,12887622050,6530,6530,6530,6530,0
20231226,155100,12887622050,6530,6530,6530,6530,0
20231226,155000,12887622050,6530,6530,6530,6530,0
20231226,154900,12887622050,6530,6530,6530,6530,0
20231226,154800,12887622050,6530,6530,6530,6530,0
20231226,154700,12887622050,6530,6530,6530,6530,0
20231226,154600,12887622050,6530,6530,6530,6530,0
20231226,154500,12887622050,6530,6530,6530,6530,0
20231226,154400,12887622050,6530,6530,6530,6530,0
20231226,154300,12887622050,6530,6530,6530,6530,0
20231226,154200,12887622050,6530,6530,6530,6530,0
20231226,154100,12887622050,6530,6530,6530,6530,0
20231226,154000,12887622050,6530,6530,6530,6530,0
20231226,153900,12887622050,6530,6530,6530,6530,0
20231226,153800,12887622050,6530,6530,6530,6530,0
20231226,153700,12887622050,6530,6530,6530,6530,0
20231226,153600,12887622050,6530,6530,6530,6530,0
20231226,153500,12887622050,6530,6530,6530,6530,0
20231226,153400,12887622050,6530,6530,6530,6530,0
20231226,153300,12887622050,6530,6530,6530,6530,0
20231226,153200,12887622050,6530,6530,6530,6530,0
20231226,153100,12887622050,6530,6530,6530,6530,0
20231226,153000,12887622050,6530,6530,6530,6530,9421
20231226,152900,12826102920,6540,6540,6540,6540,0
20231226,152800,12826102920,6540,6540,6540,6540,0
20231226,152700,12826102920,6540,6540,6540,6540,0
20231226,152600,12826102920,6540,6540,6540,6540,0
20231226,152500,12826102920,6540,6540,6540,6540,0
20231226,152400,12826102920,6540,6540,6540,6540,0
20231226,152300,12826102920,6540,6540,6540,6540,0
20231226,152200,12826102920,6540,6540,6540,6540,0
20231226,152100,12826102920,6540,6540,6540,6540,0
20231226,152000,12826102920,6540,6540,6540,6540,0
20231226,151900,12826102920,6540,6540,6550,6530,5168
20231226,151800,12792311090,6540,6550,6550,6530,12018
20231226,151700,12713772470,6540,6550,6550,6540,4094
20231226,151600,12686996780,6550,6550,6550,6540,2608
20231226,151500,12669915410,6550,6550,6550,6550,400
20231226,151400,12667295410,6550,6540,6550,6540,1348
20231226,151300,12658479160,6550,6540,6550,6540,910
20231226,151200,12652522290,6550,6550,6560,6550,2194
20231226,151100,12638133530,6550,6560,6570,6550,11703
20231226,151000,12561471650,6560,6560,6570,6560,1994
20231226,150900,12548388910,6570,6580,6580,6570,2061
20231226,150800,12534846900,6580,6580,6580,6580,39
20231226,150700,12534590280,6580,6570,6580,6570,776
20231226,150600,12529487250,6580,6580,6580,6570,234
20231226,150500,12527948770,6580,6580,6580,6580,303
20231226,150400,12525955030,6580,6570,6580,6570,2321
20231226,150300,12510683010,6580,6570,6580,6570,244
20231226,150200,12509079630,6570,6580,6580,6570,435
20231226,150100,12506221380,6580,6570,6580,6570,2199
20231226,150000,12491771550,6560,6560,6570,6560,285
20231226,145900,12489901940,6560,6570,6570,6560,1185
20231226,145800,12482123490,6570,6560,6570,6550,5451
20231226,145700,12446379540,6560,6560,6560,6550,2057
20231226,145600,12432903520,6550,6550,6550,6550,316
20231226,145500,12430833720,6550,6560,6560,6550,202
20231226,145400,12429510600,6550,6560,6560,6550,366
20231226,145300,12427110420,6560,6560,6560,6560,892
20231226,145200,12421258900,6550,6550,6550,6550,772
20231226,145100,12416202300,6550,6550,6550,6550,1245
20231226,145000,12408047550,6550,6560,6560,6550,2566
20231226,144900,12391240050,6560,6570,6570,6560,11
20231226,144800,12391167880,6550,6560,6570,6550,1149
20231226,144700,12383634940,6560,6560,6570,6560,2927
20231226,144600,12364433320,6570,6560,6570,6560,1106
20231226,144500,12357175930,6560,6570,6570,6550,2599
20231226,144400,12340137980,6560,6580,6580,6560,1021
20231226,144300,12333436940,6570,6570,6580,6570,513
20231226,144200,12330066450,6580,6580,6580,6580,1507
20231226,144100,12320150390,6580,6590,6590,6580,125
20231226,144000,12319327690,6590,6590,6590,6590,2188
20231226,143900,12304908770,6590,6600,6600,6590,1405
20231226,143800,12295649770,6590,6590,6590,6580,593
20231226,143700,12291742330,6590,6580,6590,6580,504
20231226,143600,12288422470,6580,6570,6590,6570,561
20231226,143500,12284731140,6580,6580,6580,6580,99
20231226,143400,12284079720,6570,6570,6570,6570,408
20231226,143300,12281399160,6570,6580,6580,6570,528
20231226,143200,12277929920,6590,6590,6590,6590,110
20231226,143100,12277205020,6580,6590,6590,6580,602
20231226,143000,12273238180,6570,6560,6570,6560,1152
20231226,142900,12265675710,6560,6600,6600,6560,10480
20231226,142800,12196785170,6610,6610,6620,6600,635
20231226,142700,12192587800,6610,6620,6630,6610,620
20231226,142600,12188483340,6630,6600,6640,6600,3274
20231226,142500,12166799350,6590,6580,6590,6580,1132
20231226,142400,12159340360,6580,6580,6580,6580,160
20231226,142300,12158287560,6580,6590,6590,6580,16
20231226,142200,12158182220,6570,6590,6590,6570,2237
20231226,142100,12143467650,6590,6600,6600,6590,622
20231226,142000,12139368660,6590,6600,6600,6590,2042
20231226,141900,12125898080,6590,6590,6590,6590,296
20231226,141800,12123947440,6590,6600,6600,6590,25
20231226,141700,12123782670,6590,6590,6600,6590,222
20231226,141600,12122319680,6590,6570,6590,6570,973
20231226,141500,12115919460,6570,6570,6570,6570,296
20231226,141400,12113974740,6570,6570,6570,6570,123
20231226,141300,12113166630,6580,6590,6600,6580,376
20231226,141200,12110691970,6600,6600,6600,6590,9
20231226,141100,12110632620,6610,6620,6620,6590,50
20231226,141000,12110302400,6620,6580,6620,6580,963
20231226,140900,12103949260,6580,6590,6600,6580,1282
20231226,140800,12095501360,6600,6600,6600,6590,56
20231226,140700,12095131840,6600,6610,6610,6600,1804
20231226,140600,12083221880,6610,6610,6610,6610,105
20231226,140500,12082527830,6630,6610,6630,6600,755
20231226,140400,12077534330,6610,6630,6630,6610,673
20231226,140300,12073074400,6630,6630,6630,6620,4106
20231226,140200,12045870420,6640,6630,6640,6620,1339
20231226,140100,12036987120,6630,6590,6630,6590,2069
20231226,140000,12023315660,6590,6590,6590,6590,3121
20231226,135900,12002748270,6590,6590,6590,6580,841
20231226,135800,11997214330,6590,6590,6590,6580,121
20231226,135700,11996417260,6590,6580,6590,6580,222
20231226,135600,11994954480,6600,6580,6600,6570,2010
20231226,135500,11981708610,6580,6560,6590,6550,5536
20231226,135400,11945386730,6550,6570,6570,6550,572
20231226,135300,11941634440,6560,6550,6560,6550,244
20231226,135200,11940034040,6550,6550,6550,6530,2176
20231226,135100,11925805040,6550,6540,6550,6530,1395
20231226,135000,11916680580,6540,6540,6540,6540,985
20231226,134900,11910238680,6540,6540,6540,6540,319
20231226,134800,11908152420,6540,6550,6550,6540,187
20231226,134700,11906928640,6550,6540,6550,6540,1136
20231226,134600,11899497630,6520,6530,6530,6520,359
20231226,134500,11897154360,6530,6530,6530,6530,1698
20231226,134400,11886066420,6540,6550,6550,6540,440
20231226,134300,11883188780,6540,6550,6550,6530,4489
20231226,134200,11853861630,6550,6580,6580,6550,3056
20231226,134100,11833833650,6580,6580,6580,6580,1
20231226,134000,11833827070,6580,6580,6580,6580,917
20231226,133900,11827793210,6580,6580,6580,6560,2105
20231226,133800,11813982410,6570,6570,6570,6570,270
20231226,133700,11812208510,6570,6580,6580,6570,912
20231226,133600,11806210290,6590,6590,6590,6580,216
20231226,133500,11804788220,6590,6580,6590,6580,203
20231226,133400,11803451450,6590,6600,6600,6580,319
20231226,133300,11801349280,6600,6610,6610,6580,1557
20231226,133200,11791075070,6610,6610,6610,6610,26
20231226,133100,11790903210,6600,6600,6600,6600,245
20231226,133000,11789286210,6600,6610,6610,6590,523
20231226,132900,11785835060,6610,6610,6620,6610,1468
20231226,132800,11776130920,6620,6610,6620,6610,590
20231226,132700,11772225990,6610,6600,6610,6600,1524
20231226,132600,11762154930,6600,6590,6600,6590,81
20231226,132500,11761620630,6590,6590,6590,6590,812
20231226,132400,11756269550,6590,6590,6600,6570,710
20231226,132300,11751597830,6590,6610,6610,6580,2327
20231226,132200,11736243460,6610,6610,6620,6610,1267
20231226,132100,11727867590,6620,6600,6630,6600,3902
20231226,132000,11702064310,6600,6610,6610,6600,873
20231226,131900,11696299140,6610,6590,6630,6590,2930
20231226,131800,11676953540,6590,6550,6650,6550,12997
20231226,131700,11590952860,6550,6550,6550,6530,2366
20231226,131600,11575460370,6550,6520,6550,6510,1889
20231226,131500,11563127490,6520,6520,6530,6520,238
20231226,131400,11561574630,6520,6510,6520,6510,1014
20231226,131300,11554972270,6510,6500,6510,6500,1007
20231226,131200,11548426740,6500,6500,6510,6500,526
20231226,131100,11545003740,6510,6510,6510,6500,231
20231226,131000,11543500240,6510,6510,6520,6510,221
20231226,130900,11542061520,6510,6520,6520,6510,977
20231226,130800,11535701230,6520,6510,6520,6510,421
20231226,130700,11532960480,6510,6520,6530,6510,624
20231226,130600,11528892220,6520,6520,6530,6510,1277
20231226,130500,11520566600,6520,6510,6520,6510,151
20231226,130400,11519582500,6510,6510,6520,6510,542
20231226,130300,11516054060,6510,6510,6510,6500,1623
20231226,130200,11505490420,6510,6510,6530,6510,1587
20231226,130100,11495153150,6510,6520,6520,6510,497
20231226,130000,11491913010,6520,6510,6520,6510,155
20231226,125900,11490903810,6510,6520,6520,6510,1179
20231226,125800,11483226500,6510,6510,6510,6510,0
20231226,125700,11483226500,6510,6500,6510,6500,1343
20231226,125600,11474486570,6500,6500,6500,6500,112
20231226,125500,11473758570,6490,6480,6490,6480,1803
20231226,125400,11462059900,6480,6490,6490,6480,82
20231226,125300,11461527870,6490,6490,6490,6480,1782
20231226,125200,11449978280,6490,6490,6500,6490,352
20231226,125100,11447693690,6500,6490,6500,6490,95
20231226,125000,11447076880,6490,6500,6500,6480,5004
20231226,124900,11414605690,6510,6510,6510,6510,358
20231226,124800,11412275110,6510,6500,6510,6500,604
20231226,124700,11408348860,6500,6500,6500,6500,295
20231226,124600,11406431360,6500,6500,6500,6490,714
20231226,124500,11401791360,6500,6490,6500,6490,1100
20231226,124400,11394642370,6490,6480,6510,6470,3328
20231226,124300,11373022110,6470,6490,6490,6470,5942
20231226,124200,11334512580,6490,6490,6500,6490,2444
20231226,124100,11318646680,6500,6510,6520,6500,3470
20231226,124000,11296053480,6510,6500,6520,6500,6438
20231226,123900,11254206160,6490,6490,6490,6490,0
20231226,123800,11254206160,6490,6490,6490,6490,0
20231226,123700,11254206160,6490,6500,6500,6490,2180
20231226,123600,11240057780,6500,6510,6520,6500,9456
20231226,123500,11178554280,6510,6520,6520,6510,1523
20231226,123400,11168624610,6520,6520,6540,6510,1767
20231226,123300,11157106200,6520,6540,6540,6520,3706
20231226,123200,11132941760,6540,6520,6540,6520,2879
20231226,123100,11114155460,6520,6540,6540,6520,6061
20231226,123000,11074590920,6550,6540,6550,6540,778
20231226,122900,11069502590,6540,6560,6560,6540,2400
20231226,122800,11053783220,6550,6550,6560,6550,617
20231226,122700,11049741860,6540,6550,6550,6540,161
20231226,122600,11048687600,6540,6550,6550,6540,433
20231226,122500,11045854600,6540,6550,6550,6540,886
20231226,122400,11040051350,6550,6550,6550,6550,1256
20231226,122300,11031824550,6550,6560,6560,6550,613
20231226,122200,11027809370,6550,6540,6550,6540,947
20231226,122100,11021607880,6550,6550,6560,6540,2684
20231226,122000,11004035650,6550,6560,6570,6550,3086
20231226,121900,10983801210,6560,6550,6570,6530,1785
20231226,121800,10972100650,6550,6560,6570,6520,15689
20231226,121700,10869602800,6560,6570,6580,6560,2561
20231226,121600,10852781020,6570,6570,6580,6560,864
20231226,121500,10847102690,6570,6560,6580,6560,562
20231226,121400,10843411550,6570,6560,6580,6560,3409
20231226,121300,10821024100,6570,6570,6570,6570,436
20231226,121200,10818159580,6570,6600,6600,6570,1688
20231226,121100,10807061670,6580,6580,6580,6580,541
20231226,121000,10803501890,6580,6590,6590,6580,527
20231226,120900,10800030210,6600,6590,6600,6590,1924
20231226,120800,10787337850,6580,6570,6580,6570,418
20231226,120700,10784587440,6580,6590,6590,6580,1737
20231226,120600,10773142770,6580,6580,6580,6570,1594
20231226,120500,10762660340,6590,6570,6590,6570,1568
20231226,120400,10752355150,6570,6580,6600,6560,5448
20231226,120300,10716546720,6580,6600,6600,6580,7236
20231226,120200,10668886240,6600,6600,6610,6600,406
20231226,120100,10666206440,6600,6600,6600,6590,1152
20231226,120000,10658605500,6600,6610,6610,6600,543
20231226,115900,10655021530,6600,6610,6610,6600,287
20231226,115800,10653127220,6610,6600,6610,6590,2654
20231226,115700,10635607130,6590,6610,6610,6590,4513
20231226,115600,10605821910,6610,6620,6620,6610,1400
20231226,115500,10596560330,6610,6600,6610,6600,1106
20231226,115400,10589259730,6600,6600,6620,6600,369
20231226,115300,10586823710,6600,6650,6650,6600,32263
20231226,115200,10373376840,6640,6650,6650,6640,550
20231226,115100,10369719670,6650,6640,6650,6640,303
20231226,115000,10367707580,6640,6640,6640,6630,377
20231226,114900,10365204700,6640,6640,6640,6640,976
20231226,114800,10358724060,6640,6640,6640,6630,875
20231226,114700,10352914310,6630,6630,6630,6630,16
20231226,114600,10352808230,6640,6640,6640,6630,394
20231226,114500,10350195570,6640,6650,6650,6640,150
20231226,114400,10349199170,6640,6630,6640,6630,1772
20231226,114300,10337434390,6630,6630,6630,6630,485
20231226,114200,10334218840,6640,6650,6650,6640,3048
20231226,114100,10313979920,6650,6650,6650,6650,9
20231226,114000,10313920070,6650,6640,6650,6640,392
20231226,113900,10311317180,6640,6650,6650,6640,166
20231226,113800,10310213350,6650,6640,6650,6640,426
20231226,113700,10307381900,6650,6640,6650,6640,122
20231226,113600,10306570620,6650,6650,6650,6650,76
20231226,113500,10306065220,6640,6640,6650,6640,1008
20231226,113400,10299371530,6640,6650,6650,6640,79
20231226,113300,10298846450,6640,6630,6640,6620,6476
20231226,113200,10255913280,6640,6640,6640,6630,1100
20231226,113100,10248614870,6630,6640,6640,6630,402
20231226,113000,10245949570,6640,6640,6640,6630,626
20231226,112900,10241797060,6640,6630,6640,6630,229
20231226,112800,10240278480,6640,6650,6650,6620,9270
20231226,112700,10178751740,6660,6670,6670,6660,883
20231226,112600,10172870930,6670,6660,6670,6660,1072
20231226,112500,10165731350,6660,6670,6670,6660,483
20231226,112400,10162511570,6680,6680,6680,6670,362
20231226,112300,10160093470,6680,6670,6680,6670,526
20231226,112200,10156582790,6670,6670,6670,6670,203
20231226,112100,10155228780,6670,6660,6680,6660,441
20231226,112000,10152290220,6680,6660,6690,6660,87
20231226,111900,10151709960,6650,6690,6690,6650,1618
20231226,111800,10140923380,6700,6680,6700,6680,1098
20231226,111700,10133570600,6680,6690,6690,6680,822
20231226,111600,10128073150,6690,6680,6690,6680,94
20231226,111500,10127445030,6690,6680,6690,6680,606
20231226,111400,10123396250,6680,6660,6680,6660,2867
20231226,111300,10104274360,6660,6660,6670,6660,564
20231226,111200,10100516060,6660,6660,6660,6660,810
20231226,111100,10095121460,6660,6680,6680,6660,1424
20231226,111000,10085619490,6680,6670,6680,6670,1486
20231226,110900,10075706580,6670,6680,6680,6670,906
20231226,110800,10069655200,6680,6680,6700,6680,643
20231226,110700,10065359940,6680,6700,6700,6680,1629
20231226,110600,10054473800,6700,6710,6710,6700,281
20231226,110500,10052589980,6720,6730,6730,6700,5914
20231226,110400,10012924690,6740,6740,6740,6730,278
20231226,110300,10011051170,6740,6750,6750,6740,994
20231226,110200,10004341890,6750,6740,6750,6740,853
20231226,110100,9998590630,6740,6740,6740,6740,97
20231226,110000,9997936850,6730,6730,6730,6730,92
20231226,105900,9997317690,6730,6730,6740,6730,2677
20231226,105800,9979282040,6730,6740,6740,6730,48
20231226,105700,9978958880,6730,6740,6740,6730,1437
20231226,105600,9969277280,6740,6740,6740,6730,882
20231226,105500,9963333090,6740,6700,6740,6700,6804
20231226,105400,9917624170,6710,6710,6710,6700,534
20231226,105300,9914045330,6710,6720,6720,6710,314
20231226,105200,9911938010,6720,6720,6720,6710,386
20231226,105100,9909347570,6710,6710,6720,6710,406
20231226,105000,9906620890,6720,6720,6730,6720,1184
20231226,104900,9898663950,6720,6730,6730,6720,552
20231226,104800,9894954450,6730,6720,6730,6720,561
20231226,104700,9891179520,6720,6700,6720,6700,7182
20231226,104600,9842983280,6700,6690,6700,6690,260
20231226,104500,9841243150,6690,6690,6690,6690,542
20231226,104400,9837617170,6690,6690,6690,6690,373
20231226,104300,9835121800,6690,6680,6690,6680,493
20231226,104200,9831824180,6680,6690,6690,6680,191
20231226,104100,9830546590,6690,6680,6690,6680,710
20231226,104000,9825803290,6670,6660,6670,6660,376
20231226,103900,9823297270,6670,6670,6670,6660,475
20231226,103800,9820131060,6670,6660,6670,6650,1283
20231226,103700,9811577280,6670,6660,6670,6660,261
20231226,103600,9809836730,6670,6650,6670,6650,2284
20231226,103500,9794629520,6650,6660,6670,6650,7191
20231226,103400,9746784790,6670,6670,6670,6660,1069
20231226,103300,9739658010,6660,6670,6670,6640,4355
20231226,103200,9710685090,6670,6680,6680,6670,653
20231226,103100,9706323250,6690,6660,6690,6660,2331
20231226,103000,9690781870,6660,6660,6680,6660,2364
20231226,102900,9675035530,6670,6680,6680,6670,3187
20231226,102800,9653760430,6680,6710,6710,6680,720
20231226,102700,9648940750,6700,6680,6710,6650,8100
20231226,102600,9594870950,6680,6670,6700,6660,6686
20231226,102500,9550226880,6670,6680,6680,6670,675
20231226,102400,9545721130,6690,6700,6700,6690,669
20231226,102300,9541242500,6690,6690,6700,6690,235
20231226,102200,9539669540,6690,6670,6690,6660,1686
20231226,102100,9528404890,6670,6700,6710,6670,6186
20231226,102000,9487073880,6700,6710,6710,6700,615
20231226,101900,9482952030,6710,6710,6710,6700,2335
20231226,101800,9467303220,6710,6720,6720,6700,624
20231226,101700,9463116180,6720,6720,6720,6700,3034
20231226,101600,9442781670,6720,6710,6720,6700,2044
20231226,101500,9429069780,6710,6710,6710,6710,1011
20231226,101400,9422285970,6710,6720,6730,6700,653
20231226,101300,9417902770,6700,6700,6730,6690,30144
20231226,101200,9215917590,6700,6700,6710,6700,3593
20231226,101100,9191834290,6700,6710,6720,6700,12626
20231226,101000,9107214220,6710,6700,6720,6700,3262
20231226,100900,9085328230,6700,6720,6720,6700,6716
20231226,100800,9040258840,6720,6730,6730,6720,627
20231226,100700,9036045170,6730,6740,6740,6710,6037
20231226,100600,8995385650,6740,6730,6740,6730,564
20231226,100500,8991589720,6720,6700,6730,6700,2459
20231226,100400,8975092430,6700,6700,6710,6700,15397
20231226,100300,8871905310,6700,6730,6730,6700,20646
20231226,100200,8733436560,6730,6730,6730,6720,1835
20231226,100100,8721089710,6730,6730,6740,6720,5441
20231226,100000,8684435460,6730,6730,6740,6730,222
20231226,095900,8682940400,6730,6730,6740,6720,2022
20231226,095800,8669332800,6730,6720,6730,6710,1257
20231226,095700,8660890270,6720,6720,6730,6710,4135
20231226,095600,8633131560,6730,6740,6740,6720,5668
20231226,095500,8595018780,6740,6740,6750,6740,4739
20231226,095400,8563076510,6740,6750,6760,6740,5300
20231226,095300,8527319100,6750,6760,6770,6750,6957
20231226,095200,8480359170,6760,6770,6770,6760,4827
20231226,095100,8447711040,6770,6770,6770,6760,2531
20231226,095000,8430586090,6780,6770,6790,6770,734
20231226,094900,8425612530,6770,6790,6790,6770,2877
20231226,094800,8406113340,6780,6780,6790,6780,1058
20231226,094700,8398940060,6770,6780,6790,6770,3458
20231226,094600,8375504390,6780,6800,6800,6780,2072
20231226,094500,8361433080,6790,6810,6810,6790,2230
20231226,094400,8346267560,6810,6810,6820,6800,2488
20231226,094300,8329324710,6810,6800,6820,6790,3213
20231226,094200,8307471780,6790,6800,6800,6780,1750
20231226,094100,8295584470,6800,6810,6810,6790,426
20231226,094000,8292687720,6810,6820,6840,6810,6361
20231226,093900,8249267050,6830,6850,6850,6820,8123
20231226,093800,8193758700,6850,6820,6850,6790,14750
20231226,093700,8092961200,6820,6760,6830,6740,20142
20231226,093600,7956152850,6760,6780,6780,6760,4642
20231226,093500,7924758890,6780,6770,6790,6760,4571
20231226,093400,7893776520,6770,6780,6790,6770,4395
20231226,093300,7864002540,6780,6790,6800,6780,4816
20231226,093200,7831343420,6800,6800,6810,6790,2992
20231226,093100,7810989450,6810,6790,6810,6790,4856
20231226,093000,7777987590,6800,6820,6830,6790,8159
20231226,092900,7722487590,6820,6810,6830,6800,9334
20231226,092800,7658861930,6810,6790,6810,6780,8115
20231226,092700,7603683320,6790,6790,6790,6760,14477
20231226,092600,7505553960,6770,6760,6790,6760,7176
20231226,092500,7456969720,6760,6740,6760,6730,11599
20231226,092400,7378704990,6740,6760,6760,6730,11747
20231226,092300,7299467930,6760,6750,6770,6750,4925
20231226,092200,7266171640,6750,6750,6760,6750,10449
20231226,092100,7195631380,6750,6770,6770,6750,14848
20231226,092000,7095322910,6770,6780,6780,6760,7155
20231226,091900,7046882690,6770,6770,6780,6750,9716
20231226,091800,6981154680,6770,6840,6850,6770,8977
20231226,091700,6920085380,6830,6780,6850,6770,26079
20231226,091600,6742664250,6780,6790,6790,6750,17066
20231226,091500,6627246390,6790,6740,6790,6730,10175
20231226,091400,6558524570,6750,6850,6850,6730,60680
20231226,091300,6145912730,6840,6850,6880,6840,40906
20231226,091200,5865992460,6850,6870,6890,6840,34373
20231226,091100,5630251720,6860,6830,6860,6820,18542
20231226,091000,5503363510,6830,6810,6850,6810,12352
20231226,090900,5418981810,6810,6830,6860,6800,45037
20231226,090800,5112125760,6840,6890,6940,6840,39126
20231226,090700,4842459410,6890,6830,6900,6800,58498
20231226,090600,4442257850,6840,6920,6920,6830,37996
20231226,090500,4181054080,6920,6890,6970,6880,64416
20231226,090400,3734245760,6880,6900,6920,6830,87935
20231226,090300,3129010980,6910,7090,7110,6900,169603
20231226,090200,1936597410,7100,7200,7200,7090,269329
20231226,090100,0,6360,6360,6360,6360,0
20231226,090000,0,6360,6360,6360,6360,0