stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192700,1419504470,6670,6670,6670,6670,1770
20231208,192600,1419504470,6670,6670,6670,6670,0
20231208,192500,1419504470,6670,6670,6670,6670,0
20231208,192400,1419504470,6670,6670,6670,6670,0
20231208,192300,1419504470,6670,6670,6670,6670,0
20231208,192200,1419504470,6670,6670,6670,6670,0
20231208,192100,1419504470,6670,6670,6670,6670,0
20231208,192000,1419504470,6670,6670,6670,6670,0
20231208,191900,1419504470,6670,6670,6670,6670,0
20231208,191800,1419504470,6670,6670,6670,6670,0
20231208,191700,1419504470,6670,6670,6670,6670,0
20231208,191600,1419504470,6670,6670,6670,6670,0
20231208,191500,1419504470,6670,6670,6670,6670,0
20231208,191400,1419504470,6670,6670,6670,6670,0
20231208,191300,1419504470,6670,6670,6670,6670,0
20231208,191200,1419504470,6670,6670,6670,6670,0
20231208,191100,1419504470,6670,6670,6670,6670,0
20231208,191000,1419504470,6670,6670,6670,6670,0
20231208,190900,1419504470,6670,6670,6670,6670,0
20231208,190800,1419504470,6670,6670,6670,6670,0
20231208,190700,1419504470,6670,6670,6670,6670,0
20231208,190600,1419504470,6670,6670,6670,6670,0
20231208,190500,1419504470,6670,6670,6670,6670,0
20231208,190400,1419504470,6670,6670,6670,6670,0
20231208,190300,1419504470,6670,6670,6670,6670,0
20231208,190200,1419504470,6670,6670,6670,6670,0
20231208,190100,1419504470,6670,6670,6670,6670,0
20231208,190000,1419504470,6670,6670,6670,6670,0
20231208,185900,1419504470,6670,6670,6670,6670,0
20231208,185800,1419504470,6670,6670,6670,6670,0
20231208,185700,1419504470,6670,6670,6670,6670,1770
20231208,185600,1419504470,6670,6670,6670,6670,0
20231208,185500,1419504470,6670,6670,6670,6670,0
20231208,185400,1419504470,6670,6670,6670,6670,0
20231208,185300,1419504470,6670,6670,6670,6670,0
20231208,185200,1419504470,6670,6670,6670,6670,0
20231208,185100,1419504470,6670,6670,6670,6670,0
20231208,185000,1419504470,6670,6670,6670,6670,0
20231208,184900,1419504470,6670,6670,6670,6670,0
20231208,184800,1419504470,6670,6670,6670,6670,0
20231208,184700,1419504470,6670,6670,6670,6670,0
20231208,184600,1419504470,6670,6670,6670,6670,0
20231208,184500,1419504470,6670,6670,6670,6670,0
20231208,184400,1419504470,6670,6670,6670,6670,0
20231208,184300,1419504470,6670,6670,6670,6670,0
20231208,184200,1419504470,6670,6670,6670,6670,0
20231208,184100,1419504470,6670,6670,6670,6670,0
20231208,184000,1419504470,6670,6670,6670,6670,0
20231208,183900,1419504470,6670,6670,6670,6670,0
20231208,183800,1419504470,6670,6670,6670,6670,0
20231208,183700,1419504470,6670,6670,6670,6670,0
20231208,183600,1419504470,6670,6670,6670,6670,0
20231208,183500,1419504470,6670,6670,6670,6670,0
20231208,183400,1419504470,6670,6670,6670,6670,0
20231208,183300,1419504470,6670,6670,6670,6670,0
20231208,183200,1419504470,6670,6670,6670,6670,0
20231208,183100,1419504470,6670,6670,6670,6670,0
20231208,183000,1419504470,6670,6670,6670,6670,0
20231208,182900,1419504470,6670,6670,6670,6670,0
20231208,182800,1419504470,6670,6670,6670,6670,0
20231208,182700,1419504470,6670,6670,6670,6670,1770
20231208,182600,1419504470,6670,6670,6670,6670,0
20231208,182500,1419504470,6670,6670,6670,6670,0
20231208,182400,1419504470,6670,6670,6670,6670,0
20231208,182300,1419504470,6670,6670,6670,6670,0
20231208,182200,1419504470,6670,6670,6670,6670,0
20231208,182100,1419504470,6670,6670,6670,6670,0
20231208,182000,1419504470,6670,6670,6670,6670,0
20231208,181900,1419504470,6670,6670,6670,6670,0
20231208,181800,1419504470,6670,6670,6670,6670,0
20231208,181700,1419504470,6670,6670,6670,6670,0
20231208,181600,1419504470,6670,6670,6670,6670,0
20231208,181500,1419504470,6670,6670,6670,6670,0
20231208,181400,1419504470,6670,6670,6670,6670,0
20231208,181300,1419504470,6670,6670,6670,6670,0
20231208,181200,1419504470,6670,6670,6670,6670,0
20231208,181100,1419504470,6670,6670,6670,6670,0
20231208,181000,1419504470,6670,6670,6670,6670,0
20231208,180900,1419504470,6670,6670,6670,6670,0
20231208,180800,1419504470,6670,6670,6670,6670,0
20231208,180700,1419504470,6670,6670,6670,6670,0
20231208,180600,1419504470,6670,6670,6670,6670,0
20231208,180500,1419504470,6670,6670,6670,6670,0
20231208,180400,1419504470,6670,6670,6670,6670,0
20231208,180300,1419504470,6670,6670,6670,6670,0
20231208,180200,1419504470,6670,6670,6670,6670,0
20231208,180100,1419504470,6670,6670,6670,6670,0
20231208,180000,1419504470,6670,6670,6670,6670,0
20231208,175900,1419504470,6670,6670,6670,6670,0
20231208,175800,1419504470,6670,6670,6670,6670,0
20231208,175700,1419504470,6670,6670,6670,6670,1770
20231208,175600,1419504470,6670,6670,6670,6670,0
20231208,175500,1419504470,6670,6670,6670,6670,0
20231208,175400,1419504470,6670,6670,6670,6670,0
20231208,175300,1419504470,6670,6670,6670,6670,0
20231208,175200,1419504470,6670,6670,6670,6670,0
20231208,175100,1419504470,6670,6670,6670,6670,0
20231208,175000,1419504470,6670,6670,6670,6670,0
20231208,174900,1419504470,6670,6670,6670,6670,0
20231208,174800,1419504470,6670,6670,6670,6670,0
20231208,174700,1419504470,6670,6670,6670,6670,0
20231208,174600,1419504470,6670,6670,6670,6670,0
20231208,174500,1419504470,6670,6670,6670,6670,0
20231208,174400,1419504470,6670,6670,6670,6670,0
20231208,174300,1419504470,6670,6670,6670,6670,0
20231208,174200,1419504470,6670,6670,6670,6670,0
20231208,174100,1419504470,6670,6670,6670,6670,0
20231208,174000,1419504470,6670,6670,6670,6670,0
20231208,173900,1419504470,6670,6670,6670,6670,0
20231208,173800,1419504470,6670,6670,6670,6670,0
20231208,173700,1419504470,6670,6670,6670,6670,0
20231208,173600,1419504470,6670,6670,6670,6670,0
20231208,173500,1419504470,6670,6670,6670,6670,0
20231208,173400,1419504470,6670,6670,6670,6670,0
20231208,173300,1419504470,6670,6670,6670,6670,0
20231208,173200,1419504470,6670,6670,6670,6670,0
20231208,173100,1419504470,6670,6670,6670,6670,0
20231208,173000,1419504470,6670,6670,6670,6670,0
20231208,172900,1419504470,6670,6670,6670,6670,0
20231208,172800,1419504470,6670,6670,6670,6670,0
20231208,172700,1419504470,6670,6670,6670,6670,1770
20231208,172600,1419504470,6670,6670,6670,6670,0
20231208,172500,1419504470,6670,6670,6670,6670,0
20231208,172400,1419504470,6670,6670,6670,6670,0
20231208,172300,1419504470,6670,6670,6670,6670,0
20231208,172200,1419504470,6670,6670,6670,6670,0
20231208,172100,1419504470,6670,6670,6670,6670,0
20231208,172000,1419504470,6670,6670,6670,6670,0
20231208,171900,1419504470,6670,6670,6670,6670,0
20231208,171800,1419504470,6670,6670,6670,6670,0
20231208,171700,1419504470,6670,6670,6670,6670,0
20231208,171600,1419504470,6670,6670,6670,6670,0
20231208,171500,1419504470,6670,6670,6670,6670,0
20231208,171400,1419504470,6670,6670,6670,6670,0
20231208,171300,1419504470,6670,6670,6670,6670,0
20231208,171200,1419504470,6670,6670,6670,6670,0
20231208,171100,1419504470,6670,6670,6670,6670,0
20231208,171000,1419504470,6670,6670,6670,6670,0
20231208,170900,1419504470,6670,6670,6670,6670,0
20231208,170800,1419504470,6670,6670,6670,6670,0
20231208,170700,1419504470,6670,6670,6670,6670,0
20231208,170600,1419504470,6670,6670,6670,6670,0
20231208,170500,1419504470,6670,6670,6670,6670,0
20231208,170400,1419504470,6670,6670,6670,6670,0
20231208,170300,1419504470,6670,6670,6670,6670,0
20231208,170200,1419504470,6670,6670,6670,6670,0
20231208,170100,1419504470,6670,6670,6670,6670,0
20231208,170000,1419504470,6670,6670,6670,6670,0
20231208,165900,1419504470,6670,6670,6670,6670,0
20231208,165800,1419504470,6670,6670,6670,6670,0
20231208,165700,1419504470,6670,6670,6670,6670,1770
20231208,165600,1419504470,6670,6670,6670,6670,0
20231208,165500,1419504470,6670,6670,6670,6670,0
20231208,165400,1419504470,6670,6670,6670,6670,0
20231208,165300,1419504470,6670,6670,6670,6670,0
20231208,165200,1419504470,6670,6670,6670,6670,0
20231208,165100,1419504470,6670,6670,6670,6670,0
20231208,165000,1419504470,6670,6670,6670,6670,0
20231208,164900,1419504470,6670,6670,6670,6670,0
20231208,164800,1419504470,6670,6670,6670,6670,0
20231208,164700,1419504470,6670,6670,6670,6670,0
20231208,164600,1419504470,6670,6670,6670,6670,0
20231208,164500,1419504470,6670,6670,6670,6670,0
20231208,164400,1419504470,6670,6670,6670,6670,0
20231208,164300,1419504470,6670,6670,6670,6670,0
20231208,164200,1419504470,6670,6670,6670,6670,0
20231208,164100,1419504470,6670,6670,6670,6670,0
20231208,164000,1419504470,6670,6670,6670,6670,0
20231208,163900,1419504470,6670,6670,6670,6670,0
20231208,163800,1419504470,6670,6670,6670,6670,0
20231208,163700,1419504470,6670,6670,6670,6670,0
20231208,163600,1419504470,6670,6670,6670,6670,0
20231208,163500,1419504470,6670,6670,6670,6670,0
20231208,163400,1419504470,6670,6670,6670,6670,0
20231208,163300,1419504470,6670,6670,6670,6670,0
20231208,163200,1419504470,6670,6670,6670,6670,0
20231208,163100,1419504470,6670,6670,6670,6670,0
20231208,163000,1419504470,6670,6670,6670,6670,0
20231208,162900,1419504470,6670,6670,6670,6670,0
20231208,162800,1419504470,6670,6670,6670,6670,0
20231208,162700,1419504470,6670,6670,6670,6670,1770
20231208,162600,1419504470,6670,6670,6670,6670,0
20231208,162500,1419504470,6670,6670,6670,6670,0
20231208,162400,1419504470,6670,6670,6670,6670,0
20231208,162300,1419504470,6670,6670,6670,6670,0
20231208,162200,1419504470,6670,6670,6670,6670,0
20231208,162100,1419504470,6670,6670,6670,6670,0
20231208,162000,1419504470,6670,6670,6670,6670,0
20231208,161900,1419504470,6670,6670,6670,6670,0
20231208,161800,1419504470,6670,6670,6670,6670,0
20231208,161700,1419504470,6670,6670,6670,6670,0
20231208,161600,1419504470,6670,6670,6670,6670,0
20231208,161500,1419504470,6670,6670,6670,6670,0
20231208,161400,1419504470,6670,6670,6670,6670,0
20231208,161300,1419504470,6670,6670,6670,6670,0
20231208,161200,1419504470,6670,6670,6670,6670,0
20231208,161100,1419504470,6670,6670,6670,6670,0
20231208,161000,1419504470,6670,6670,6670,6670,0
20231208,160900,1419504470,6670,6670,6670,6670,0
20231208,160800,1419504470,6670,6670,6670,6670,0
20231208,160700,1419504470,6670,6670,6670,6670,0
20231208,160600,1419504470,6670,6670,6670,6670,0
20231208,160500,1419504470,6670,6670,6670,6670,0
20231208,160400,1419504470,6670,6670,6670,6670,0
20231208,160300,1419504470,6670,6670,6670,6670,0
20231208,160200,1419504470,6670,6670,6670,6670,0
20231208,160100,1419504470,6670,6670,6670,6670,0
20231208,160000,1419504470,6670,6670,6670,6670,0
20231208,155900,1419504470,6670,6670,6670,6670,0
20231208,155800,1419504470,6670,6670,6670,6670,0
20231208,155700,1419504470,6670,6670,6670,6670,1770
20231208,155600,1419504470,6670,6670,6670,6670,0
20231208,155500,1419504470,6670,6670,6670,6670,0
20231208,155400,1419504470,6670,6670,6670,6670,0
20231208,155300,1419504470,6670,6670,6670,6670,0
20231208,155200,1419504470,6670,6670,6670,6670,0
20231208,155100,1419504470,6670,6670,6670,6670,0
20231208,155000,1419504470,6670,6670,6670,6670,0
20231208,154900,1419504470,6670,6670,6670,6670,0
20231208,154800,1419504470,6670,6670,6670,6670,0
20231208,154700,1419504470,6670,6670,6670,6670,0
20231208,154600,1419504470,6670,6670,6670,6670,0
20231208,154500,1419504470,6670,6670,6670,6670,0
20231208,154400,1419504470,6670,6670,6670,6670,0
20231208,154300,1419504470,6670,6670,6670,6670,0
20231208,154200,1419504470,6670,6670,6670,6670,0
20231208,154100,1419504470,6670,6670,6670,6670,0
20231208,154000,1419504470,6670,6670,6670,6670,0
20231208,153900,1419504470,6670,6670,6670,6670,0
20231208,153800,1419504470,6670,6670,6670,6670,0
20231208,153700,1419504470,6670,6670,6670,6670,0
20231208,153600,1419504470,6670,6670,6670,6670,0
20231208,153500,1419504470,6670,6670,6670,6670,0
20231208,153400,1419504470,6670,6670,6670,6670,0
20231208,153300,1419504470,6670,6670,6670,6670,0
20231208,153200,1419504470,6670,6670,6670,6670,0
20231208,153100,1419504470,6670,6670,6670,6670,0
20231208,153000,1419504470,6670,6670,6670,6670,1770
20231208,152900,1407698570,6640,6640,6640,6640,0
20231208,152800,1407698570,6640,6640,6640,6640,0
20231208,152700,1407698570,6640,6640,6640,6640,0
20231208,152600,1407698570,6640,6640,6640,6640,0
20231208,152500,1407698570,6640,6640,6640,6640,0
20231208,152400,1407698570,6640,6640,6640,6640,0
20231208,152300,1407698570,6640,6640,6640,6640,0
20231208,152200,1407698570,6640,6640,6640,6640,0
20231208,152100,1407698570,6640,6640,6640,6640,0
20231208,152000,1407698570,6640,6640,6640,6640,0
20231208,151900,1407698570,6640,6640,6670,6640,1684
20231208,151800,1396494830,6640,6660,6670,6640,623
20231208,151700,1392353020,6670,6670,6670,6670,101
20231208,151600,1391679350,6660,6660,6660,6660,378
20231208,151500,1389161870,6660,6650,6660,6650,316
20231208,151400,1387059720,6650,6650,6650,6650,186
20231208,151300,1385822820,6650,6660,6660,6650,1476
20231208,151200,1376005420,6660,6660,6660,6660,100
20231208,151100,1375339420,6660,6660,6660,6660,0
20231208,151000,1375339420,6660,6650,6660,6640,168
20231208,150900,1374221680,6660,6650,6670,6650,362
20231208,150800,1371810180,6650,6650,6670,6640,2085
20231208,150700,1357955640,6670,6670,6670,6670,206
20231208,150600,1356581620,6670,6670,6670,6670,24
20231208,150500,1356421540,6640,6660,6670,6640,2628
20231208,150400,1338926070,6660,6650,6660,6650,969
20231208,150300,1332473530,6650,6660,6660,6650,185
20231208,150200,1331241930,6670,6670,6670,6670,0
20231208,150100,1331241930,6670,6680,6680,6670,784
20231208,150000,1326012080,6670,6680,6680,6670,297
20231208,145900,1324030690,6670,6670,6670,6670,383
20231208,145800,1321476080,6670,6660,6670,6660,201
20231208,145700,1320137410,6670,6670,6670,6670,151
20231208,145600,1319130240,6670,6670,6670,6660,648
20231208,145500,1314809280,6670,6660,6670,6660,193
20231208,145400,1313522070,6650,6650,6650,6650,50
20231208,145300,1313189570,6670,6670,6670,6670,297
20231208,145200,1311208580,6670,6660,6670,6650,260
20231208,145100,1309474580,6650,6670,6670,6650,241
20231208,145000,1307869110,6670,6640,6670,6640,1903
20231208,144900,1295196500,6640,6650,6650,6640,1173
20231208,144800,1287396230,6650,6650,6650,6650,640
20231208,144700,1283140230,6650,6650,6660,6650,896
20231208,144600,1277180830,6660,6660,6660,6650,1475
20231208,144500,1267357480,6670,6670,6670,6670,203
20231208,144400,1266003470,6680,6680,6680,6680,0
20231208,144300,1266003470,6680,6670,6680,6670,1269
20231208,144200,1257528750,6670,6660,6670,6660,170
20231208,144100,1256396300,6660,6660,6660,6660,127
20231208,144000,1255550480,6660,6670,6670,6660,835
20231208,143900,1249986830,6670,6670,6680,6670,118
20231208,143800,1249199170,6670,6660,6670,6660,273
20231208,143700,1247379650,6660,6660,6660,6660,69
20231208,143600,1246920110,6670,6670,6670,6660,93
20231208,143500,1246300220,6670,6680,6680,6660,672
20231208,143400,1241823140,6680,6680,6680,6660,89
20231208,143300,1241229880,6660,6670,6670,6660,264
20231208,143200,1239469910,6680,6660,6680,6660,40
20231208,143100,1239203310,6660,6660,6660,6660,765
20231208,143000,1234108410,6660,6660,6660,6660,3
20231208,142900,1234088430,6680,6680,6680,6680,1
20231208,142800,1234081750,6670,6670,6670,6670,25
20231208,142700,1233915000,6670,6690,6690,6670,130
20231208,142600,1233047020,6690,6680,6690,6680,304
20231208,142500,1231015090,6670,6670,6670,6670,46
20231208,142400,1230708270,6670,6670,6670,6670,30
20231208,142300,1230508170,6680,6680,6680,6680,80
20231208,142200,1229973770,6670,6670,6670,6670,53
20231208,142100,1229620260,6680,6670,6680,6670,140
20231208,142000,1228686340,6670,6670,6670,6650,655
20231208,141900,1224327490,6670,6660,6670,6660,160
20231208,141800,1223260880,6650,6650,6650,6650,10
20231208,141700,1223194380,6660,6660,6660,6660,300
20231208,141600,1221196380,6660,6660,6660,6660,683
20231208,141500,1216647600,6660,6660,6660,6660,10
20231208,141400,1216581000,6670,6670,6670,6670,0
20231208,141300,1216581000,6670,6670,6670,6670,19
20231208,141200,1216454270,6670,6670,6670,6660,157
20231208,141100,1215407330,6670,6660,6670,6650,258
20231208,141000,1213689970,6650,6650,6650,6650,93
20231208,140900,1213071520,6670,6670,6670,6670,0
20231208,140800,1213071520,6670,6670,6670,6670,3
20231208,140700,1213051510,6660,6660,6660,6660,104
20231208,140600,1212358870,6660,6660,6670,6660,412
20231208,140500,1209614920,6670,6670,6670,6660,136
20231208,140400,1208708800,6670,6660,6670,6660,703
20231208,140300,1204026790,6670,6670,6670,6670,10
20231208,140200,1203960090,6670,6670,6670,6660,937
20231208,140100,1197714520,6670,6680,6680,6670,26
20231208,140000,1197541050,6690,6680,6690,6680,98
20231208,135900,1196886380,6680,6680,6680,6680,105
20231208,135800,1196184980,6680,6680,6680,6680,20
20231208,135700,1196051380,6680,6680,6680,6680,0
20231208,135600,1196051380,6680,6690,6690,6680,176
20231208,135500,1194874000,6690,6690,6690,6690,100
20231208,135400,1194205000,6690,6680,6690,6680,1190
20231208,135300,1186254600,6680,6680,6680,6680,205
20231208,135200,1184885200,6670,6680,6680,6670,342
20231208,135100,1182603860,6680,6680,6680,6680,103
20231208,135000,1181915820,6660,6670,6670,6660,160
20231208,134900,1180849620,6670,6660,6670,6660,94
20231208,134800,1180223540,6670,6670,6670,6670,3
20231208,134700,1180203530,6670,6670,6690,6670,733
20231208,134600,1175310570,6670,6660,6670,6660,37
20231208,134500,1175064130,6660,6650,6660,6650,522
20231208,134400,1171587640,6650,6660,6660,6650,23
20231208,134300,1171434480,6660,6670,6670,6660,455
20231208,134200,1168399640,6670,6670,6670,6670,1981
20231208,134100,1155186370,6670,6680,6680,6670,60
20231208,134000,1154786070,6680,6680,6680,6680,11
20231208,133900,1154712590,6680,6660,6680,6660,1380
20231208,133800,1145519140,6660,6640,6660,6640,657
20231208,133700,1141149950,6640,6630,6640,6630,2026
20231208,133600,1127714010,6630,6620,6630,6620,697
20231208,133500,1123093030,6630,6620,6630,6620,21
20231208,133400,1122954000,6630,6630,6630,6620,160
20231208,133300,1121894750,6630,6650,6650,6630,1897
20231208,133200,1109308640,6650,6640,6650,6640,2991
20231208,133100,1089431020,6630,6640,6640,6630,101
20231208,133000,1088761380,6630,6630,6630,6630,13
20231208,132900,1088675190,6630,6630,6630,6630,200
20231208,132800,1087349190,6640,6630,6640,6630,216
20231208,132700,1085915010,6630,6630,6630,6630,35
20231208,132600,1085682960,6630,6630,6630,6630,0
20231208,132500,1085682960,6630,6640,6640,6630,110
20231208,132400,1084953060,6640,6640,6640,6640,10
20231208,132300,1084886660,6630,6630,6640,6630,510
20231208,132200,1081505210,6630,6620,6630,6620,60
20231208,132100,1081107910,6640,6630,6640,6630,50
20231208,132000,1080776110,6620,6630,6630,6620,39
20231208,131900,1080517690,6640,6630,6640,6630,12
20231208,131800,1080438030,6630,6630,6630,6630,1090
20231208,131700,1073211330,6640,6640,6640,6640,0
20231208,131600,1073211330,6640,6640,6640,6640,50
20231208,131500,1072879330,6640,6630,6640,6630,52
20231208,131400,1072534520,6630,6630,6630,6630,100
20231208,131300,1071871520,6640,6640,6640,6640,1
20231208,131200,1071864880,6640,6640,6640,6640,15
20231208,131100,1071765280,6640,6640,6640,6630,185
20231208,131000,1070537880,6640,6640,6640,6640,0
20231208,130900,1070537880,6640,6640,6640,6640,10
20231208,130800,1070471480,6630,6630,6630,6630,1
20231208,130700,1070464850,6630,6630,6630,6630,400
20231208,130600,1067812850,6640,6640,6640,6640,0
20231208,130500,1067812850,6640,6640,6640,6640,17
20231208,130400,1067699970,6640,6630,6640,6630,56
20231208,130300,1067328330,6630,6640,6640,6630,11
20231208,130200,1067255300,6630,6630,6630,6630,0
20231208,130100,1067255300,6630,6630,6630,6630,1
20231208,130000,1067248670,6640,6640,6640,6640,5
20231208,125900,1067215470,6640,6640,6640,6640,10
20231208,125800,1067149070,6630,6630,6630,6630,399
20231208,125700,1064503700,6620,6620,6620,6620,470
20231208,125600,1061392300,6620,6620,6620,6620,1243
20231208,125500,1053163640,6630,6630,6630,6630,0
20231208,125400,1053163640,6630,6630,6630,6630,1
20231208,125300,1053157010,6620,6620,6620,6620,113
20231208,125200,1052408950,6620,6620,6620,6620,0
20231208,125100,1052408950,6620,6620,6620,6620,0
20231208,125000,1052408950,6620,6630,6630,6620,1112
20231208,124900,1045037380,6630,6630,6630,6630,634
20231208,124800,1040833960,6630,6630,6630,6630,556
20231208,124700,1037147680,6630,6640,6640,6630,6
20231208,124600,1037107890,6640,6640,6640,6640,20
20231208,124500,1036975090,6640,6630,6640,6630,140
20231208,124400,1036046490,6630,6630,6630,6630,140
20231208,124300,1035118290,6630,6630,6630,6630,293
20231208,124200,1033175700,6630,6630,6630,6630,21
20231208,124100,1033036470,6630,6640,6640,6630,51
20231208,124000,1032698240,6630,6630,6630,6630,1059
20231208,123900,1025677070,6640,6640,6640,6640,0
20231208,123800,1025677070,6640,6640,6640,6640,19
20231208,123700,1025550910,6640,6640,6640,6640,20
20231208,123600,1025418110,6620,6620,6620,6620,95
20231208,123500,1024789210,6630,6630,6630,6630,125
20231208,123400,1023960460,6630,6630,6630,6630,150
20231208,123300,1022965960,6640,6640,6640,6640,0
20231208,123200,1022965960,6640,6630,6640,6630,264
20231208,123100,1021214100,6630,6640,6640,6630,804
20231208,123000,1015876240,6630,6630,6630,6630,0
20231208,122900,1015876240,6630,6630,6630,6630,429
20231208,122800,1013031970,6640,6640,6640,6640,549
20231208,122700,1009386610,6640,6640,6640,6640,205
20231208,122600,1008025410,6630,6630,6630,6630,0
20231208,122500,1008025410,6630,6630,6640,6630,526
20231208,122400,1004537930,6640,6640,6640,6640,108
20231208,122300,1003820810,6650,6650,6650,6650,0
20231208,122200,1003820810,6650,6630,6650,6630,1100
20231208,122100,996512750,6630,6630,6630,6630,60
20231208,122000,996114950,6630,6630,6630,6630,3
20231208,121900,996095060,6640,6640,6640,6640,50
20231208,121800,995763060,6650,6640,6650,6640,437
20231208,121700,992860780,6630,6630,6630,6630,0
20231208,121600,992860780,6630,6630,6630,6630,30
20231208,121500,992661880,6630,6630,6630,6630,205
20231208,121400,991302730,6630,6630,6630,6630,0
20231208,121300,991302730,6630,6640,6640,6630,115
20231208,121200,990540130,6640,6640,6640,6640,96
20231208,121100,989902690,6650,6640,6650,6640,663
20231208,121000,985500080,6640,6630,6640,6630,126
20231208,120900,984664500,6630,6630,6630,6630,0
20231208,120800,984664500,6630,6630,6630,6630,452
20231208,120700,981667740,6630,6630,6630,6630,52
20231208,120600,981322980,6620,6620,6620,6620,0
20231208,120500,981322980,6620,6620,6620,6620,350
20231208,120400,979005980,6620,6620,6620,6620,6
20231208,120300,978966260,6620,6620,6620,6620,256
20231208,120200,977271540,6620,6620,6620,6620,220
20231208,120100,975815140,6610,6610,6610,6610,102
20231208,120000,975140920,6600,6600,6600,6600,0
20231208,115900,975140920,6600,6600,6610,6600,13
20231208,115800,975055100,6600,6600,6600,6600,0
20231208,115700,975055100,6600,6620,6620,6600,2001
20231208,115600,961847420,6620,6620,6620,6620,0
20231208,115500,961847420,6620,6610,6620,6610,1232
20231208,115400,953703830,6620,6620,6620,6620,2422
20231208,115300,937670190,6610,6610,6610,6610,130
20231208,115200,936810890,6610,6610,6610,6610,522
20231208,115100,933360470,6610,6620,6620,6610,45
20231208,115000,933062690,6610,6620,6620,6610,81
20231208,114900,932526770,6610,6610,6610,6610,94
20231208,114800,931905430,6610,6610,6610,6610,206
20231208,114700,930543770,6610,6620,6620,6610,4213
20231208,114600,902695500,6620,6610,6620,6610,1162
20231208,114500,895003360,6620,6620,6620,6610,801
20231208,114400,889705240,6620,6620,6620,6620,349
20231208,114300,887394860,6610,6610,6610,6610,250
20231208,114200,885742360,6620,6610,6620,6610,106
20231208,114100,885041190,6610,6610,6610,6610,200
20231208,114000,883719190,6620,6620,6620,6620,195
20231208,113900,882428290,6620,6620,6620,6620,351
20231208,113800,880104670,6620,6620,6620,6620,1106
20231208,113700,872782950,6620,6620,6620,6610,110
20231208,113600,872054850,6620,6620,6620,6610,363
20231208,113500,869653500,6630,6630,6630,6620,1425
20231208,113400,860215750,6640,6640,6640,6640,0
20231208,113300,860215750,6640,6640,6640,6640,0
20231208,113200,860215750,6640,6640,6640,6640,124
20231208,113100,859392390,6630,6630,6630,6630,99
20231208,113000,858736020,6630,6630,6630,6630,11
20231208,112900,858663090,6630,6630,6630,6630,1587
20231208,112800,848141280,6630,6630,6630,6630,576
20231208,112700,844322400,6640,6630,6640,6630,43
20231208,112600,844037180,6640,6640,6650,6640,161
20231208,112500,842968130,6640,6640,6640,6640,213
20231208,112400,841553810,6660,6660,6660,6660,8
20231208,112300,841500530,6640,6660,6660,6640,177
20231208,112200,840325210,6660,6660,6660,6650,1230
20231208,112100,832133490,6660,6660,6670,6640,2053
20231208,112000,818491990,6650,6630,6650,6630,1483
20231208,111900,808642910,6630,6630,6630,6630,49
20231208,111800,808318040,6640,6640,6640,6640,0
20231208,111700,808318040,6640,6640,6640,6640,200
20231208,111600,806990040,6620,6620,6620,6620,164
20231208,111500,805904360,6620,6640,6640,6620,1031
20231208,111400,799074850,6640,6630,6640,6630,185
20231208,111300,797846950,6630,6630,6630,6630,165
20231208,111200,796753000,6630,6640,6640,6630,60
20231208,111100,796354800,6630,6640,6640,6630,745
20231208,111000,791411000,6650,6650,6650,6650,312
20231208,110900,789336200,6640,6650,6650,6640,271
20231208,110800,787534250,6650,6640,6650,6640,107
20231208,110700,786823150,6640,6650,6650,6640,365
20231208,110600,784396170,6650,6650,6650,6650,11
20231208,110500,784323020,6650,6650,6650,6650,5
20231208,110400,784289770,6650,6650,6650,6650,0
20231208,110300,784289770,6650,6630,6650,6630,685
20231208,110200,779746280,6630,6650,6650,6630,259
20231208,110100,778028910,6640,6640,6640,6630,1599
20231208,110000,767425050,6640,6640,6640,6640,20
20231208,105900,767292250,6640,6650,6650,6640,61
20231208,105800,766887200,6650,6640,6650,6640,650
20231208,105700,762568200,6640,6660,6660,6630,897
20231208,105600,756609330,6660,6670,6670,6660,34
20231208,105500,756382750,6670,6650,6670,6650,510
20231208,105400,752983370,6650,6660,6660,6650,360
20231208,105300,750588320,6660,6660,6660,6660,129
20231208,105200,749729180,6660,6640,6660,6640,246
20231208,105100,748093400,6640,6650,6650,6640,979
20231208,105000,741587240,6650,6650,6650,6650,0
20231208,104900,741587240,6650,6660,6660,6650,287
20231208,104800,739676240,6660,6660,6660,6660,105
20231208,104700,738976940,6650,6650,6650,6650,600
20231208,104600,734986940,6650,6630,6650,6630,366
20231208,104500,732554360,6630,6630,6630,6630,0
20231208,104400,732554360,6630,6630,6630,6630,18
20231208,104300,732435020,6630,6650,6650,6630,752
20231208,104200,727448860,6650,6650,6650,6630,1172
20231208,104100,719668930,6660,6660,6660,6660,1
20231208,104000,719662270,6660,6650,6660,6620,1336
20231208,103900,710809210,6640,6640,6640,6640,0
20231208,103800,710809210,6640,6640,6640,6640,871
20231208,103700,705025770,6640,6660,6660,6640,1515
20231208,103600,694953730,6660,6650,6660,6650,1432
20231208,103500,685420110,6650,6660,6660,6650,73
20231208,103400,684934630,6660,6660,6660,6660,1544
20231208,103300,674651590,6660,6670,6670,6660,504
20231208,103200,671290570,6680,6680,6680,6680,90
20231208,103100,670689370,6680,6680,6680,6680,0
20231208,103000,670689370,6680,6680,6680,6680,10
20231208,102900,670622570,6680,6680,6680,6680,92
20231208,102800,670008010,6680,6680,6680,6670,475
20231208,102700,666835430,6680,6680,6680,6680,5
20231208,102600,666802030,6680,6660,6680,6660,576
20231208,102500,662955030,6680,6680,6680,6680,4
20231208,102400,662928310,6680,6680,6690,6680,485
20231208,102300,659687030,6680,6690,6690,6680,116
20231208,102200,658911000,6680,6680,6680,6680,305
20231208,102100,656873600,6680,6680,6680,6650,1283
20231208,102000,648315860,6680,6660,6680,6660,150
20231208,101900,647315550,6670,6670,6670,6670,408
20231208,101800,644594190,6670,6670,6670,6670,1
20231208,101700,644587520,6670,6660,6670,6660,652
20231208,101600,640240280,6660,6660,6660,6660,23
20231208,101500,640087100,6660,6660,6660,6660,707
20231208,101400,635378480,6660,6660,6660,6660,57
20231208,101300,634998860,6680,6680,6680,6680,0
20231208,101200,634998860,6680,6680,6680,6680,30
20231208,101100,634798460,6680,6680,6680,6680,8
20231208,101000,634745020,6680,6670,6680,6670,389
20231208,100900,632149400,6670,6660,6670,6660,1940
20231208,100800,619228500,6660,6660,6660,6660,1160
20231208,100700,611502900,6660,6660,6660,6660,21
20231208,100600,611363040,6660,6660,6670,6660,332
20231208,100500,609151910,6660,6660,6660,6660,200
20231208,100400,607819910,6660,6660,6670,6660,27
20231208,100300,607640070,6670,6670,6670,6670,77
20231208,100200,607126480,6670,6670,6670,6670,95
20231208,100100,606492830,6670,6660,6670,6660,1588
20231208,100000,595902040,6660,6660,6670,6660,679
20231208,095900,591379880,6670,6670,6670,6670,195
20231208,095800,590079230,6690,6690,6690,6690,0
20231208,095700,590079230,6690,6690,6690,6690,0
20231208,095600,590079230,6690,6690,6690,6670,497
20231208,095500,586758040,6690,6690,6690,6690,87
20231208,095400,586176010,6690,6690,6690,6690,481
20231208,095300,582958120,6690,6680,6690,6670,1052
20231208,095200,575931400,6690,6690,6690,6690,1
20231208,095100,575924710,6690,6690,6690,6690,0
20231208,095000,575924710,6690,6690,6690,6690,203
20231208,094900,574566640,6690,6690,6690,6690,54
20231208,094800,574205380,6700,6700,6700,6700,3
20231208,094700,574185280,6690,6700,6700,6690,1100
20231208,094600,566823130,6700,6690,6700,6690,562
20231208,094500,563057790,6690,6690,6690,6690,86
20231208,094400,562482450,6690,6680,6690,6680,247
20231208,094300,560830630,6680,6690,6690,6680,201
20231208,094200,559487940,6690,6690,6700,6680,856
20231208,094100,553769710,6690,6690,6690,6680,522
20231208,094000,550279530,6680,6700,6700,6680,1009
20231208,093900,543539330,6690,6690,6700,6690,1603
20231208,093800,532806830,6690,6690,6690,6670,232
20231208,093700,531254770,6690,6670,6690,6670,989
20231208,093600,524658040,6670,6680,6680,6670,564
20231208,093500,520890570,6680,6660,6690,6660,1220
20231208,093400,512736270,6690,6700,6700,6650,3722
20231208,093300,487908840,6700,6710,6710,6670,1413
20231208,093200,478450550,6720,6700,6720,6700,65
20231208,093100,478014450,6720,6710,6720,6710,935
20231208,093000,471732470,6690,6690,6700,6680,1003
20231208,092900,465023250,6690,6700,6700,6690,170
20231208,092800,463884270,6700,6700,6720,6700,1596
20231208,092700,453183070,6700,6690,6710,6690,1162
20231208,092600,445399170,6690,6700,6720,6690,1995
20231208,092500,432017810,6700,6670,6720,6670,5065
20231208,092400,398118490,6660,6660,6660,6650,361
20231208,092300,395715340,6650,6640,6650,6640,2053
20231208,092200,382074600,6640,6640,6640,6640,885
20231208,092100,376198200,6640,6640,6650,6630,559
20231208,092000,372484160,6630,6630,6640,6630,1537
20231208,091900,362284750,6640,6640,6640,6640,568
20231208,091800,358513230,6640,6680,6680,6640,3566
20231208,091700,334772340,6680,6670,6680,6660,712
20231208,091600,330020290,6670,6650,6680,6630,5136
20231208,091500,295804230,6640,6670,6670,6640,1085
20231208,091400,288587220,6660,6650,6670,6650,4075
20231208,091300,261433020,6650,6640,6650,6640,2650
20231208,091200,243818470,6630,6650,6650,6630,440
20231208,091100,240898390,6660,6660,6660,6650,1477
20231208,091000,231074120,6660,6630,6670,6630,2436
20231208,090900,214872900,6620,6630,6630,6620,228
20231208,090800,213363460,6620,6650,6650,6620,336
20231208,090700,211137370,6650,6650,6660,6640,1115
20231208,090600,203723570,6650,6610,6670,6610,8029
20231208,090500,150480270,6610,6620,6620,6610,330
20231208,090400,148298900,6610,6610,6610,6580,3759
20231208,090300,123502760,6610,6620,6630,6600,3136
20231208,090200,102774620,6620,6650,6650,6610,1750
20231208,090100,91174800,6660,6620,6660,6600,4332
20231208,090000,62416020,6600,6590,6650,6590,9444