stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203500,2429019800,7130,7130,7130,7130,11343
20231205,203400,2429019800,7130,7130,7130,7130,0
20231205,203300,2429019800,7130,7130,7130,7130,0
20231205,203200,2429019800,7130,7130,7130,7130,0
20231205,203100,2429019800,7130,7130,7130,7130,0
20231205,203000,2429019800,7130,7130,7130,7130,0
20231205,202900,2429019800,7130,7130,7130,7130,0
20231205,202800,2429019800,7130,7130,7130,7130,0
20231205,202700,2429019800,7130,7130,7130,7130,0
20231205,202600,2429019800,7130,7130,7130,7130,0
20231205,202500,2429019800,7130,7130,7130,7130,0
20231205,202400,2429019800,7130,7130,7130,7130,0
20231205,202300,2429019800,7130,7130,7130,7130,0
20231205,202200,2429019800,7130,7130,7130,7130,0
20231205,202100,2429019800,7130,7130,7130,7130,0
20231205,202000,2429019800,7130,7130,7130,7130,0
20231205,201900,2429019800,7130,7130,7130,7130,0
20231205,201800,2429019800,7130,7130,7130,7130,0
20231205,201700,2429019800,7130,7130,7130,7130,0
20231205,201600,2429019800,7130,7130,7130,7130,0
20231205,201500,2429019800,7130,7130,7130,7130,0
20231205,201400,2429019800,7130,7130,7130,7130,0
20231205,201300,2429019800,7130,7130,7130,7130,0
20231205,201200,2429019800,7130,7130,7130,7130,0
20231205,201100,2429019800,7130,7130,7130,7130,0
20231205,201000,2429019800,7130,7130,7130,7130,0
20231205,200900,2429019800,7130,7130,7130,7130,0
20231205,200800,2429019800,7130,7130,7130,7130,0
20231205,200700,2429019800,7130,7130,7130,7130,0
20231205,200600,2429019800,7130,7130,7130,7130,0
20231205,200500,2429019800,7130,7130,7130,7130,11343
20231205,200400,2429019800,7130,7130,7130,7130,0
20231205,200300,2429019800,7130,7130,7130,7130,0
20231205,200200,2429019800,7130,7130,7130,7130,0
20231205,200100,2429019800,7130,7130,7130,7130,0
20231205,200000,2429019800,7130,7130,7130,7130,0
20231205,195900,2429019800,7130,7130,7130,7130,0
20231205,195800,2429019800,7130,7130,7130,7130,0
20231205,195700,2429019800,7130,7130,7130,7130,0
20231205,195600,2429019800,7130,7130,7130,7130,0
20231205,195500,2429019800,7130,7130,7130,7130,0
20231205,195400,2429019800,7130,7130,7130,7130,0
20231205,195300,2429019800,7130,7130,7130,7130,0
20231205,195200,2429019800,7130,7130,7130,7130,0
20231205,195100,2429019800,7130,7130,7130,7130,0
20231205,195000,2429019800,7130,7130,7130,7130,0
20231205,194900,2429019800,7130,7130,7130,7130,0
20231205,194800,2429019800,7130,7130,7130,7130,0
20231205,194700,2429019800,7130,7130,7130,7130,0
20231205,194600,2429019800,7130,7130,7130,7130,0
20231205,194500,2429019800,7130,7130,7130,7130,0
20231205,194400,2429019800,7130,7130,7130,7130,0
20231205,194300,2429019800,7130,7130,7130,7130,0
20231205,194200,2429019800,7130,7130,7130,7130,0
20231205,194100,2429019800,7130,7130,7130,7130,0
20231205,194000,2429019800,7130,7130,7130,7130,0
20231205,193900,2429019800,7130,7130,7130,7130,0
20231205,193800,2429019800,7130,7130,7130,7130,0
20231205,193700,2429019800,7130,7130,7130,7130,0
20231205,193600,2429019800,7130,7130,7130,7130,0
20231205,193500,2429019800,7130,7130,7130,7130,11343
20231205,193400,2429019800,7130,7130,7130,7130,0
20231205,193300,2429019800,7130,7130,7130,7130,0
20231205,193200,2429019800,7130,7130,7130,7130,0
20231205,193100,2429019800,7130,7130,7130,7130,0
20231205,193000,2429019800,7130,7130,7130,7130,0
20231205,192900,2429019800,7130,7130,7130,7130,0
20231205,192800,2429019800,7130,7130,7130,7130,0
20231205,192700,2429019800,7130,7130,7130,7130,0
20231205,192600,2429019800,7130,7130,7130,7130,0
20231205,192500,2429019800,7130,7130,7130,7130,0
20231205,192400,2429019800,7130,7130,7130,7130,0
20231205,192300,2429019800,7130,7130,7130,7130,0
20231205,192200,2429019800,7130,7130,7130,7130,0
20231205,192100,2429019800,7130,7130,7130,7130,0
20231205,192000,2429019800,7130,7130,7130,7130,0
20231205,191900,2429019800,7130,7130,7130,7130,0
20231205,191800,2429019800,7130,7130,7130,7130,0
20231205,191700,2429019800,7130,7130,7130,7130,0
20231205,191600,2429019800,7130,7130,7130,7130,0
20231205,191500,2429019800,7130,7130,7130,7130,0
20231205,191400,2429019800,7130,7130,7130,7130,0
20231205,191300,2429019800,7130,7130,7130,7130,0
20231205,191200,2429019800,7130,7130,7130,7130,0
20231205,191100,2429019800,7130,7130,7130,7130,0
20231205,191000,2429019800,7130,7130,7130,7130,0
20231205,190900,2429019800,7130,7130,7130,7130,0
20231205,190800,2429019800,7130,7130,7130,7130,0
20231205,190700,2429019800,7130,7130,7130,7130,0
20231205,190600,2429019800,7130,7130,7130,7130,0
20231205,190500,2429019800,7130,7130,7130,7130,11343
20231205,190400,2429019800,7130,7130,7130,7130,0
20231205,190300,2429019800,7130,7130,7130,7130,0
20231205,190200,2429019800,7130,7130,7130,7130,0
20231205,190100,2429019800,7130,7130,7130,7130,0
20231205,190000,2429019800,7130,7130,7130,7130,0
20231205,185900,2429019800,7130,7130,7130,7130,0
20231205,185800,2429019800,7130,7130,7130,7130,0
20231205,185700,2429019800,7130,7130,7130,7130,0
20231205,185600,2429019800,7130,7130,7130,7130,0
20231205,185500,2429019800,7130,7130,7130,7130,0
20231205,185400,2429019800,7130,7130,7130,7130,0
20231205,185300,2429019800,7130,7130,7130,7130,0
20231205,185200,2429019800,7130,7130,7130,7130,0
20231205,185100,2429019800,7130,7130,7130,7130,0
20231205,185000,2429019800,7130,7130,7130,7130,0
20231205,184900,2429019800,7130,7130,7130,7130,0
20231205,184800,2429019800,7130,7130,7130,7130,0
20231205,184700,2429019800,7130,7130,7130,7130,0
20231205,184600,2429019800,7130,7130,7130,7130,0
20231205,184500,2429019800,7130,7130,7130,7130,0
20231205,184400,2429019800,7130,7130,7130,7130,0
20231205,184300,2429019800,7130,7130,7130,7130,0
20231205,184200,2429019800,7130,7130,7130,7130,0
20231205,184100,2429019800,7130,7130,7130,7130,0
20231205,184000,2429019800,7130,7130,7130,7130,0
20231205,183900,2429019800,7130,7130,7130,7130,0
20231205,183800,2429019800,7130,7130,7130,7130,0
20231205,183700,2429019800,7130,7130,7130,7130,0
20231205,183600,2429019800,7130,7130,7130,7130,0
20231205,183500,2429019800,7130,7130,7130,7130,11343
20231205,183400,2429019800,7130,7130,7130,7130,0
20231205,183300,2429019800,7130,7130,7130,7130,0
20231205,183200,2429019800,7130,7130,7130,7130,0
20231205,183100,2429019800,7130,7130,7130,7130,0
20231205,183000,2429019800,7130,7130,7130,7130,0
20231205,182900,2429019800,7130,7130,7130,7130,0
20231205,182800,2429019800,7130,7130,7130,7130,0
20231205,182700,2429019800,7130,7130,7130,7130,0
20231205,182600,2429019800,7130,7130,7130,7130,0
20231205,182500,2429019800,7130,7130,7130,7130,0
20231205,182400,2429019800,7130,7130,7130,7130,0
20231205,182300,2429019800,7130,7130,7130,7130,0
20231205,182200,2429019800,7130,7130,7130,7130,0
20231205,182100,2429019800,7130,7130,7130,7130,0
20231205,182000,2429019800,7130,7130,7130,7130,0
20231205,181900,2429019800,7130,7130,7130,7130,0
20231205,181800,2429019800,7130,7130,7130,7130,0
20231205,181700,2429019800,7130,7130,7130,7130,0
20231205,181600,2429019800,7130,7130,7130,7130,0
20231205,181500,2429019800,7130,7130,7130,7130,0
20231205,181400,2429019800,7130,7130,7130,7130,0
20231205,181300,2429019800,7130,7130,7130,7130,0
20231205,181200,2429019800,7130,7130,7130,7130,0
20231205,181100,2429019800,7130,7130,7130,7130,0
20231205,181000,2429019800,7130,7130,7130,7130,0
20231205,180900,2429019800,7130,7130,7130,7130,0
20231205,180800,2429019800,7130,7130,7130,7130,0
20231205,180700,2429019800,7130,7130,7130,7130,0
20231205,180600,2429019800,7130,7130,7130,7130,0
20231205,180500,2429019800,7130,7130,7130,7130,11343
20231205,180400,2429019800,7130,7130,7130,7130,0
20231205,180300,2429019800,7130,7130,7130,7130,0
20231205,180200,2429019800,7130,7130,7130,7130,0
20231205,180100,2429019800,7130,7130,7130,7130,0
20231205,180000,2429019800,7130,7130,7130,7130,0
20231205,175900,2429019800,7130,7130,7130,7130,0
20231205,175800,2429019800,7130,7130,7130,7130,0
20231205,175700,2429019800,7130,7130,7130,7130,0
20231205,175600,2429019800,7130,7130,7130,7130,0
20231205,175500,2429019800,7130,7130,7130,7130,0
20231205,175400,2429019800,7130,7130,7130,7130,0
20231205,175300,2429019800,7130,7130,7130,7130,0
20231205,175200,2429019800,7130,7130,7130,7130,0
20231205,175100,2429019800,7130,7130,7130,7130,0
20231205,175000,2429019800,7130,7130,7130,7130,0
20231205,174900,2429019800,7130,7130,7130,7130,0
20231205,174800,2429019800,7130,7130,7130,7130,0
20231205,174700,2429019800,7130,7130,7130,7130,0
20231205,174600,2429019800,7130,7130,7130,7130,0
20231205,174500,2429019800,7130,7130,7130,7130,0
20231205,174400,2429019800,7130,7130,7130,7130,0
20231205,174300,2429019800,7130,7130,7130,7130,0
20231205,174200,2429019800,7130,7130,7130,7130,0
20231205,174100,2429019800,7130,7130,7130,7130,0
20231205,174000,2429019800,7130,7130,7130,7130,0
20231205,173900,2429019800,7130,7130,7130,7130,0
20231205,173800,2429019800,7130,7130,7130,7130,0
20231205,173700,2429019800,7130,7130,7130,7130,0
20231205,173600,2429019800,7130,7130,7130,7130,0
20231205,173500,2429019800,7130,7130,7130,7130,11343
20231205,173400,2429019800,7130,7130,7130,7130,0
20231205,173300,2429019800,7130,7130,7130,7130,0
20231205,173200,2429019800,7130,7130,7130,7130,0
20231205,173100,2429019800,7130,7130,7130,7130,0
20231205,173000,2429019800,7130,7130,7130,7130,0
20231205,172900,2429019800,7130,7130,7130,7130,0
20231205,172800,2429019800,7130,7130,7130,7130,0
20231205,172700,2429019800,7130,7130,7130,7130,0
20231205,172600,2429019800,7130,7130,7130,7130,0
20231205,172500,2429019800,7130,7130,7130,7130,0
20231205,172400,2429019800,7130,7130,7130,7130,0
20231205,172300,2429019800,7130,7130,7130,7130,0
20231205,172200,2429019800,7130,7130,7130,7130,0
20231205,172100,2429019800,7130,7130,7130,7130,0
20231205,172000,2429019800,7130,7130,7130,7130,0
20231205,171900,2429019800,7130,7130,7130,7130,0
20231205,171800,2429019800,7130,7130,7130,7130,0
20231205,171700,2429019800,7130,7130,7130,7130,0
20231205,171600,2429019800,7130,7130,7130,7130,0
20231205,171500,2429019800,7130,7130,7130,7130,0
20231205,171400,2429019800,7130,7130,7130,7130,0
20231205,171300,2429019800,7130,7130,7130,7130,0
20231205,171200,2429019800,7130,7130,7130,7130,0
20231205,171100,2429019800,7130,7130,7130,7130,0
20231205,171000,2429019800,7130,7130,7130,7130,0
20231205,170900,2429019800,7130,7130,7130,7130,0
20231205,170800,2429019800,7130,7130,7130,7130,0
20231205,170700,2429019800,7130,7130,7130,7130,0
20231205,170600,2429019800,7130,7130,7130,7130,0
20231205,170500,2429019800,7130,7130,7130,7130,11343
20231205,170400,2429019800,7130,7130,7130,7130,0
20231205,170300,2429019800,7130,7130,7130,7130,0
20231205,170200,2429019800,7130,7130,7130,7130,0
20231205,170100,2429019800,7130,7130,7130,7130,0
20231205,170000,2429019800,7130,7130,7130,7130,0
20231205,165900,2429019800,7130,7130,7130,7130,0
20231205,165800,2429019800,7130,7130,7130,7130,0
20231205,165700,2429019800,7130,7130,7130,7130,0
20231205,165600,2429019800,7130,7130,7130,7130,0
20231205,165500,2429019800,7130,7130,7130,7130,0
20231205,165400,2429019800,7130,7130,7130,7130,0
20231205,165300,2429019800,7130,7130,7130,7130,0
20231205,165200,2429019800,7130,7130,7130,7130,0
20231205,165100,2429019800,7130,7130,7130,7130,0
20231205,165000,2429019800,7130,7130,7130,7130,0
20231205,164900,2429019800,7130,7130,7130,7130,0
20231205,164800,2429019800,7130,7130,7130,7130,0
20231205,164700,2429019800,7130,7130,7130,7130,0
20231205,164600,2429019800,7130,7130,7130,7130,0
20231205,164500,2429019800,7130,7130,7130,7130,0
20231205,164400,2429019800,7130,7130,7130,7130,0
20231205,164300,2429019800,7130,7130,7130,7130,0
20231205,164200,2429019800,7130,7130,7130,7130,0
20231205,164100,2429019800,7130,7130,7130,7130,0
20231205,164000,2429019800,7130,7130,7130,7130,0
20231205,163900,2429019800,7130,7130,7130,7130,0
20231205,163800,2429019800,7130,7130,7130,7130,0
20231205,163700,2429019800,7130,7130,7130,7130,0
20231205,163600,2429019800,7130,7130,7130,7130,0
20231205,163500,2429019800,7130,7130,7130,7130,11343
20231205,163400,2429019800,7130,7130,7130,7130,0
20231205,163300,2429019800,7130,7130,7130,7130,0
20231205,163200,2429019800,7130,7130,7130,7130,0
20231205,163100,2429019800,7130,7130,7130,7130,0
20231205,163000,2429019800,7130,7130,7130,7130,0
20231205,162900,2429019800,7130,7130,7130,7130,0
20231205,162800,2429019800,7130,7130,7130,7130,0
20231205,162700,2429019800,7130,7130,7130,7130,0
20231205,162600,2429019800,7130,7130,7130,7130,0
20231205,162500,2429019800,7130,7130,7130,7130,0
20231205,162400,2429019800,7130,7130,7130,7130,0
20231205,162300,2429019800,7130,7130,7130,7130,0
20231205,162200,2429019800,7130,7130,7130,7130,0
20231205,162100,2429019800,7130,7130,7130,7130,0
20231205,162000,2429019800,7130,7130,7130,7130,0
20231205,161900,2429019800,7130,7130,7130,7130,0
20231205,161800,2429019800,7130,7130,7130,7130,0
20231205,161700,2429019800,7130,7130,7130,7130,0
20231205,161600,2429019800,7130,7130,7130,7130,0
20231205,161500,2429019800,7130,7130,7130,7130,0
20231205,161400,2429019800,7130,7130,7130,7130,0
20231205,161300,2429019800,7130,7130,7130,7130,0
20231205,161200,2429019800,7130,7130,7130,7130,0
20231205,161100,2429019800,7130,7130,7130,7130,0
20231205,161000,2429019800,7130,7130,7130,7130,0
20231205,160900,2429019800,7130,7130,7130,7130,0
20231205,160800,2429019800,7130,7130,7130,7130,0
20231205,160700,2429019800,7130,7130,7130,7130,0
20231205,160600,2429019800,7130,7130,7130,7130,0
20231205,160500,2429019800,7130,7130,7130,7130,11343
20231205,160400,2429019800,7130,7130,7130,7130,0
20231205,160300,2429019800,7130,7130,7130,7130,0
20231205,160200,2429019800,7130,7130,7130,7130,0
20231205,160100,2429019800,7130,7130,7130,7130,0
20231205,160000,2429019800,7130,7130,7130,7130,0
20231205,155900,2429019800,7130,7130,7130,7130,0
20231205,155800,2429019800,7130,7130,7130,7130,0
20231205,155700,2429019800,7130,7130,7130,7130,0
20231205,155600,2429019800,7130,7130,7130,7130,0
20231205,155500,2429019800,7130,7130,7130,7130,0
20231205,155400,2429019800,7130,7130,7130,7130,0
20231205,155300,2429019800,7130,7130,7130,7130,0
20231205,155200,2429019800,7130,7130,7130,7130,0
20231205,155100,2429019800,7130,7130,7130,7130,0
20231205,155000,2429019800,7130,7130,7130,7130,0
20231205,154900,2429019800,7130,7130,7130,7130,0
20231205,154800,2429019800,7130,7130,7130,7130,0
20231205,154700,2429019800,7130,7130,7130,7130,0
20231205,154600,2429019800,7130,7130,7130,7130,0
20231205,154500,2429019800,7130,7130,7130,7130,0
20231205,154400,2429019800,7130,7130,7130,7130,0
20231205,154300,2429019800,7130,7130,7130,7130,0
20231205,154200,2429019800,7130,7130,7130,7130,0
20231205,154100,2429019800,7130,7130,7130,7130,0
20231205,154000,2429019800,7130,7130,7130,7130,0
20231205,153900,2429019800,7130,7130,7130,7130,0
20231205,153800,2429019800,7130,7130,7130,7130,0
20231205,153700,2429019800,7130,7130,7130,7130,0
20231205,153600,2429019800,7130,7130,7130,7130,0
20231205,153500,2429019800,7130,7130,7130,7130,11343
20231205,153400,2429019800,7130,7130,7130,7130,0
20231205,153300,2429019800,7130,7130,7130,7130,0
20231205,153200,2429019800,7130,7130,7130,7130,0
20231205,153100,2429019800,7130,7130,7130,7130,0
20231205,153000,2429019800,7130,7130,7130,7130,11343
20231205,152900,2348144210,7150,7150,7150,7150,0
20231205,152800,2348144210,7150,7150,7150,7150,0
20231205,152700,2348144210,7150,7150,7150,7150,0
20231205,152600,2348144210,7150,7150,7150,7150,0
20231205,152500,2348144210,7150,7150,7150,7150,0
20231205,152400,2348144210,7150,7150,7150,7150,0
20231205,152300,2348144210,7150,7150,7150,7150,0
20231205,152200,2348144210,7150,7150,7150,7150,0
20231205,152100,2348144210,7150,7150,7150,7150,0
20231205,152000,2348144210,7150,7150,7150,7150,0
20231205,151900,2348144210,7150,7150,7160,7130,5293
20231205,151800,2310337310,7150,7150,7160,7150,668
20231205,151700,2305559300,7160,7150,7160,7150,1720
20231205,151600,2293261170,7150,7160,7160,7140,893
20231205,151500,2286880620,7150,7160,7170,7150,1557
20231205,151400,2275735060,7170,7180,7180,7170,255
20231205,151300,2273905710,7170,7170,7180,7160,2062
20231205,151200,2259127720,7180,7180,7180,7160,67
20231205,151100,2258647790,7180,7160,7180,7160,1009
20231205,151000,2251411620,7170,7170,7170,7170,2
20231205,150900,2251397280,7170,7160,7170,7140,207
20231205,150800,2249915630,7160,7120,7160,7120,782
20231205,150700,2244323950,7130,7120,7130,7120,4122
20231205,150600,2214947060,7130,7130,7130,7120,7126
20231205,150500,2164190480,7130,7130,7130,7120,4573
20231205,150400,2131595090,7120,7110,7120,7110,500
20231205,150300,2128035920,7120,7110,7120,7100,1559
20231205,150200,2116956220,7110,7100,7110,7090,1363
20231205,150100,2107266160,7100,7090,7100,7090,1538
20231205,150000,2096360370,7100,7100,7110,7100,1366
20231205,145900,2086661750,7100,7090,7100,7080,199
20231205,145800,2085249420,7090,7090,7090,7090,230
20231205,145700,2083618720,7080,7100,7100,7080,2770
20231205,145600,2063985280,7090,7090,7100,7090,784
20231205,145500,2058426670,7100,7090,7100,7090,2103
20231205,145400,2043516370,7100,7100,7100,7100,1371
20231205,145300,2033782270,7130,7090,7130,7090,522
20231205,145200,2030079170,7090,7100,7100,7090,157
20231205,145100,2028964510,7100,7100,7100,7100,35
20231205,145000,2028716010,7100,7090,7100,7090,304
20231205,144900,2026557670,7090,7090,7100,7080,3895
20231205,144800,1998961960,7100,7100,7100,7090,152
20231205,144700,1997883980,7100,7090,7100,7090,498
20231205,144600,1994352860,7080,7100,7100,7080,3090
20231205,144500,1972450820,7090,7080,7100,7080,46
20231205,144400,1972124830,7100,7090,7100,7080,1244
20231205,144300,1963310120,7090,7100,7130,7090,725
20231205,144200,1958164320,7120,7120,7120,7100,45
20231205,144100,1957844760,7100,7100,7100,7100,262
20231205,144000,1955984560,7140,7090,7140,7090,648
20231205,143900,1951385930,7100,7090,7100,7080,1505
20231205,143800,1940713710,7090,7100,7100,7090,92
20231205,143700,1940061300,7080,7100,7100,7080,233
20231205,143600,1938409320,7110,7110,7110,7080,198
20231205,143500,1937005670,7090,7090,7110,7080,343
20231205,143400,1934573870,7090,7090,7160,7090,2884
20231205,143300,1914090180,7090,7110,7150,7090,3733
20231205,143200,1887599860,7110,7110,7150,7110,93
20231205,143100,1886935590,7160,7160,7160,7160,0
20231205,143000,1886935590,7160,7110,7160,7090,1204
20231205,142900,1878378860,7110,7110,7120,7100,936
20231205,142800,1871723710,7110,7110,7110,7110,831
20231205,142700,1865815300,7110,7180,7180,7110,2230
20231205,142600,1849928640,7140,7190,7190,7140,911
20231205,142500,1843422550,7210,7190,7210,7190,2404
20231205,142400,1826115500,7140,7140,7200,7140,710
20231205,142300,1821023610,7140,7190,7200,7140,1059
20231205,142200,1813404200,7210,7150,7210,7130,1830
20231205,142100,1800273230,7150,7200,7210,7150,1751
20231205,142000,1787651230,7200,7190,7200,7190,502
20231205,141900,1784037610,7200,7150,7230,7150,5541
20231205,141800,1744064770,7200,7100,7200,7100,5106
20231205,141700,1707370190,7180,7100,7180,7100,1567
20231205,141600,1696172050,7100,7120,7120,7100,13322
20231205,141500,1601578550,7110,7110,7140,7110,1719
20231205,141400,1589335090,7110,7120,7120,7110,59
20231205,141300,1588915590,7120,7130,7130,7110,4425
20231205,141200,1557426090,7130,7130,7130,7130,3
20231205,141100,1557404700,7130,7130,7130,7130,10
20231205,141000,1557333400,7120,7130,7130,7120,630
20231205,140900,1552847790,7130,7120,7130,7120,52
20231205,140800,1552477530,7130,7130,7130,7130,3
20231205,140700,1552456140,7120,7120,7120,7120,112
20231205,140600,1551658700,7130,7130,7130,7130,19
20231205,140500,1551523230,7120,7120,7120,7120,230
20231205,140400,1549885630,7110,7110,7110,7110,110
20231205,140300,1549103530,7120,7120,7120,7110,253
20231205,140200,1547304170,7110,7120,7120,7110,2562
20231205,140100,1529088340,7120,7130,7130,7120,1679
20231205,140000,1517133830,7120,7120,7130,7120,1188
20231205,135900,1508675170,7130,7130,7130,7120,4773
20231205,135800,1474686480,7140,7130,7140,7130,685
20231205,135700,1469802310,7130,7130,7140,7130,3339
20231205,135600,1445994230,7130,7140,7140,7130,2046
20231205,135500,1431396240,7150,7140,7160,7130,2009
20231205,135400,1417050970,7140,7140,7150,7140,1212
20231205,135300,1408397270,7140,7150,7150,7140,619
20231205,135200,1403976110,7150,7140,7150,7140,1347
20231205,135100,1394357640,7150,7160,7170,7140,1232
20231205,135000,1385549190,7150,7150,7150,7140,5998
20231205,134900,1342711510,7160,7160,7160,7150,7657
20231205,134800,1287938890,7190,7170,7190,7160,754
20231205,134700,1282532920,7190,7170,7190,7170,501
20231205,134600,1278940730,7170,7170,7170,7160,138
20231205,134500,1277952410,7160,7170,7170,7160,162
20231205,134400,1276792480,7170,7170,7170,7160,127
20231205,134300,1275882890,7170,7170,7170,7170,0
20231205,134200,1275882890,7170,7170,7170,7170,2
20231205,134100,1275868550,7160,7170,7170,7160,504
20231205,134000,1272259900,7160,7170,7170,7160,233
20231205,133900,1270591600,7160,7170,7170,7160,2641
20231205,133800,1251679880,7170,7170,7170,7170,182
20231205,133700,1250374940,7190,7190,7190,7190,0
20231205,133600,1250374940,7190,7190,7190,7170,505
20231205,133500,1246753990,7170,7170,7170,7170,904
20231205,133400,1240272310,7180,7180,7180,7180,0
20231205,133300,1240272310,7180,7180,7180,7170,352
20231205,133200,1237745340,7180,7180,7190,7180,209
20231205,133100,1236244670,7180,7170,7180,7170,352
20231205,133000,1233717470,7170,7180,7180,7170,689
20231205,132900,1228776790,7180,7180,7180,7180,4
20231205,132800,1228748070,7180,7180,7180,7180,3
20231205,132700,1228726530,7180,7180,7180,7180,150
20231205,132600,1227649530,7180,7160,7180,7160,229
20231205,132500,1226009820,7180,7160,7180,7160,1383
20231205,132400,1216107500,7160,7180,7180,7160,53
20231205,132300,1215727960,7170,7170,7170,7160,395
20231205,132200,1212896160,7180,7180,7180,7180,3
20231205,132100,1212874620,7180,7180,7180,7180,0
20231205,132000,1212874620,7180,7170,7180,7160,424
20231205,131900,1209835160,7170,7170,7170,7170,2
20231205,131800,1209820820,7170,7170,7170,7170,6
20231205,131700,1209777800,7170,7170,7170,7170,335
20231205,131600,1207375850,7180,7180,7180,7180,40
20231205,131500,1207088650,7180,7180,7180,7180,0
20231205,131400,1207088650,7180,7180,7180,7180,702
20231205,131300,1202048290,7170,7180,7180,7170,68
20231205,131200,1201560650,7180,7180,7180,7180,94
20231205,131100,1200885730,7180,7190,7200,7180,1783
20231205,131000,1188068990,7200,7190,7200,7190,53
20231205,130900,1187687890,7200,7190,7200,7190,845
20231205,130800,1181612320,7200,7200,7200,7200,100
20231205,130700,1180892320,7200,7200,7200,7200,5
20231205,130600,1180856320,7200,7200,7200,7200,18
20231205,130500,1180726720,7200,7180,7200,7180,223
20231205,130400,1179125520,7200,7200,7200,7200,0
20231205,130300,1179125520,7200,7200,7200,7200,2
20231205,130200,1179111120,7190,7190,7190,7190,251
20231205,130100,1177306430,7190,7180,7190,7180,66
20231205,130000,1176832520,7190,7180,7190,7180,1115
20231205,125900,1168826370,7180,7170,7180,7170,107
20231205,125800,1168059110,7180,7170,7180,7170,1144
20231205,125700,1159856580,7180,7180,7180,7170,18
20231205,125600,1159727390,7180,7180,7180,7180,19
20231205,125500,1159590970,7180,7180,7180,7180,4227
20231205,125400,1129241110,7190,7190,7190,7190,0
20231205,125300,1129241110,7190,7190,7190,7190,0
20231205,125200,1129241110,7190,7190,7190,7190,9
20231205,125100,1129176400,7190,7190,7190,7180,15
20231205,125000,1129068560,7190,7190,7190,7190,14
20231205,124900,1128967900,7190,7190,7190,7190,5
20231205,124800,1128931950,7200,7190,7200,7190,23
20231205,124700,1128766550,7200,7200,7200,7200,1
20231205,124600,1128759350,7180,7190,7200,7180,3176
20231205,124500,1105928860,7200,7200,7200,7190,1699
20231205,124400,1093712430,7200,7200,7200,7200,229
20231205,124300,1092063630,7190,7190,7190,7190,23
20231205,124200,1091898260,7210,7210,7210,7210,0
20231205,124100,1091898260,7210,7210,7210,7210,0
20231205,124000,1091898260,7210,7210,7210,7210,4
20231205,123900,1091869420,7200,7200,7200,7200,339
20231205,123800,1089428620,7220,7220,7220,7220,2
20231205,123700,1089414180,7200,7200,7200,7200,1221
20231205,123600,1080622980,7220,7220,7220,7220,3
20231205,123500,1080601320,7210,7210,7210,7210,463
20231205,123400,1077263090,7200,7200,7200,7200,25
20231205,123300,1077083090,7210,7210,7210,7200,1587
20231205,123200,1065655690,7210,7210,7210,7210,700
20231205,123100,1060608690,7210,7210,7210,7210,14
20231205,123000,1060507750,7210,7210,7210,7210,7
20231205,122900,1060457280,7210,7210,7210,7210,248
20231205,122800,1058669200,7220,7220,7220,7220,5
20231205,122700,1058633100,7210,7210,7210,7210,400
20231205,122600,1055749100,7210,7210,7210,7210,40
20231205,122500,1055460700,7210,7210,7210,7210,0
20231205,122400,1055460700,7210,7210,7210,7210,1
20231205,122300,1055453490,7210,7210,7210,7210,36
20231205,122200,1055193930,7210,7210,7210,7210,1
20231205,122100,1055186720,7210,7210,7210,7210,1
20231205,122000,1055179510,7210,7210,7210,7210,303
20231205,121900,1052994880,7220,7220,7220,7220,0
20231205,121800,1052994880,7220,7210,7220,7210,713
20231205,121700,1047847040,7220,7220,7220,7220,3
20231205,121600,1047825380,7220,7220,7220,7220,4
20231205,121500,1047796500,7220,7200,7220,7200,424
20231205,121400,1044743430,7220,7220,7220,7220,0
20231205,121300,1044743430,7220,7210,7220,7210,40
20231205,121200,1044454730,7210,7210,7210,7210,1077
20231205,121100,1036689560,7210,7190,7210,7190,731
20231205,121000,1031428900,7200,7200,7200,7200,0
20231205,120900,1031428900,7200,7200,7200,7200,347
20231205,120800,1028930500,7200,7200,7200,7200,299
20231205,120700,1026777700,7200,7200,7200,7190,2200
20231205,120600,1010946310,7200,7200,7200,7200,2
20231205,120500,1010931910,7200,7200,7200,7200,0
20231205,120400,1010931910,7200,7200,7200,7190,6
20231205,120300,1010888720,7190,7190,7190,7190,151
20231205,120200,1009803030,7200,7200,7200,7200,0
20231205,120100,1009803030,7200,7200,7200,7200,1
20231205,120000,1009795830,7200,7190,7200,7190,106
20231205,115900,1009033630,7200,7200,7200,7200,0
20231205,115800,1009033630,7200,7200,7200,7200,3
20231205,115700,1009012030,7200,7200,7200,7190,155
20231205,115600,1007896050,7200,7200,7200,7200,5
20231205,115500,1007860050,7200,7200,7200,7200,2
20231205,115400,1007845650,7200,7200,7200,7200,3
20231205,115300,1007824050,7200,7200,7200,7200,1
20231205,115200,1007816850,7190,7190,7190,7190,6
20231205,115100,1007773710,7200,7200,7200,7200,1
20231205,115000,1007766510,7200,7190,7200,7190,3
20231205,114900,1007744920,7190,7190,7200,7190,3178
20231205,114800,984893820,7200,7200,7200,7190,605
20231205,114700,980543820,7190,7200,7200,7190,570
20231205,114600,976445450,7190,7190,7190,7190,3
20231205,114500,976423880,7190,7200,7200,7190,184
20231205,114400,975100820,7190,7200,7200,7190,181
20231205,114300,973799420,7200,7200,7200,7200,2625
20231205,114200,954899420,7200,7200,7200,7200,8
20231205,114100,954841820,7200,7200,7200,7200,13
20231205,114000,954748220,7200,7210,7210,7200,58
20231205,113900,954330330,7210,7200,7210,7200,354
20231205,113800,951781510,7210,7210,7210,7210,5
20231205,113700,951745460,7210,7210,7210,7210,0
20231205,113600,951745460,7210,7200,7210,7200,212
20231205,113500,950219010,7190,7210,7210,7190,435
20231205,113400,947087050,7210,7210,7210,7210,8
20231205,113300,947029370,7210,7210,7210,7210,73
20231205,113200,946503040,7210,7210,7210,7210,5
20231205,113100,946466990,7220,7200,7220,7200,1524
20231205,113000,935493880,7210,7210,7210,7210,107
20231205,112900,934722410,7210,7210,7210,7210,0
20231205,112800,934722410,7210,7200,7210,7200,604
20231205,112700,930373560,7210,7210,7210,7210,6
20231205,112600,930330300,7210,7210,7210,7210,5
20231205,112500,930294250,7210,7210,7210,7210,5
20231205,112400,930258200,7210,7220,7220,7210,66
20231205,112300,929781690,7220,7220,7220,7210,107
20231205,112200,929010150,7220,7220,7220,7220,392
20231205,112100,926179910,7220,7220,7220,7220,0
20231205,112000,926179910,7220,7220,7220,7200,20
20231205,111900,926035590,7190,7220,7220,7190,6
20231205,111800,925992300,7220,7190,7220,7190,5
20231205,111700,925956260,7190,7190,7190,7190,55
20231205,111600,925560810,7190,7190,7190,7190,1
20231205,111500,925553620,7220,7220,7220,7210,8
20231205,111400,925495870,7220,7220,7220,7220,5
20231205,111300,925459770,7190,7220,7220,7180,3015
20231205,111200,903780470,7210,7210,7210,7210,577
20231205,111100,899620300,7210,7190,7210,7190,8
20231205,111000,899562680,7190,7190,7190,7190,600
20231205,110900,895248680,7190,7200,7200,7190,700
20231205,110800,890209370,7220,7220,7220,7220,0
20231205,110700,890209370,7220,7220,7220,7220,32
20231205,110600,889978330,7220,7220,7220,7220,5
20231205,110500,889942230,7200,7200,7200,7200,805
20231205,110400,884146230,7200,7200,7200,7200,15
20231205,110300,884038230,7200,7220,7220,7200,673
20231205,110200,879190630,7220,7220,7220,7220,202
20231205,110100,877732190,7220,7220,7220,7200,29
20231205,110000,877523010,7220,7220,7220,7220,0
20231205,105900,877523010,7220,7220,7220,7220,0
20231205,105800,877523010,7220,7220,7220,7220,7
20231205,105700,877472470,7220,7220,7220,7220,0
20231205,105600,877472470,7220,7220,7220,7220,15
20231205,105500,877364170,7200,7200,7200,7200,300
20231205,105400,875204170,7220,7210,7220,7210,13
20231205,105300,875110380,7220,7220,7220,7220,21
20231205,105200,874958760,7200,7200,7200,7200,2
20231205,105100,874944360,7220,7190,7220,7190,2138
20231205,105000,859571840,7190,7230,7230,7190,1155
20231205,104900,851263090,7200,7200,7200,7200,20
20231205,104800,851119090,7230,7230,7230,7230,5
20231205,104700,851082940,7230,7230,7230,7230,5
20231205,104600,851046790,7230,7200,7230,7200,22
20231205,104500,850888030,7230,7200,7230,7200,1102
20231205,104400,842953600,7230,7200,7230,7200,292
20231205,104300,840850960,7230,7230,7230,7230,70
20231205,104200,840344860,7190,7230,7230,7190,350
20231205,104100,837825440,7230,7230,7230,7230,2004
20231205,104000,823336520,7230,7230,7230,7230,5
20231205,103900,823300370,7190,7190,7230,7190,3002
20231205,103800,801712950,7190,7190,7230,7190,1014
20231205,103700,794422090,7230,7230,7230,7230,2
20231205,103600,794407630,7230,7220,7230,7190,360
20231205,103500,791814050,7190,7230,7230,7190,65
20231205,103400,791346500,7190,7230,7230,7190,305
20231205,103300,789153350,7190,7190,7190,7190,67
20231205,103200,788671620,7180,7230,7230,7180,1403
20231205,103100,778577340,7220,7230,7230,7220,329
20231205,103000,776200910,7230,7230,7230,7230,5
20231205,102900,776164760,7230,7230,7230,7230,22
20231205,102800,776005700,7230,7230,7230,7230,16
20231205,102700,775890020,7220,7240,7240,7220,895
20231205,102600,769417880,7240,7240,7240,7240,0
20231205,102500,769417880,7240,7220,7240,7220,75
20231205,102400,768876180,7220,7210,7240,7210,131
20231205,102300,767931350,7210,7220,7260,7210,1003
20231205,102200,760697220,7210,7210,7210,7210,10
20231205,102100,760625120,7270,7230,7270,7230,10010
20231205,102000,687930790,7230,7200,7230,7200,148
20231205,101900,686864140,7190,7190,7190,7180,250
20231205,101800,685068140,7180,7180,7180,7180,565
20231205,101700,681011440,7180,7190,7200,7180,99
20231205,101600,680300380,7200,7180,7200,7180,1653
20231205,101500,668431740,7180,7200,7200,7180,5027
20231205,101400,632337680,7200,7200,7200,7200,76
20231205,101300,631790480,7200,7220,7220,7190,275
20231205,101200,629810430,7230,7230,7230,7230,4
20231205,101100,629781510,7230,7230,7230,7230,11
20231205,101000,629701980,7230,7230,7230,7230,5
20231205,100900,629665830,7230,7230,7230,7180,7294
20231205,100800,577263720,7230,7200,7230,7200,217
20231205,100700,575697810,7230,7230,7230,7230,1000
20231205,100600,568467810,7240,7240,7240,7240,0
20231205,100500,568467810,7240,7240,7240,7240,135
20231205,100400,567490410,7240,7230,7240,7230,84
20231205,100300,566882350,7240,7220,7240,7180,421
20231205,100200,563858730,7230,7230,7230,7230,5
20231205,100100,563822580,7240,7200,7240,7180,3427
20231205,100000,539174170,7230,7210,7240,7210,33
20231205,095900,538935460,7210,7200,7210,7200,77
20231205,095800,538380640,7210,7240,7240,7210,61
20231205,095700,537940680,7200,7230,7230,7200,3661
20231205,095600,511570170,7230,7250,7250,7230,772
20231205,095500,505980360,7250,7260,7260,7250,295
20231205,095400,503841600,7260,7240,7260,7240,1094
20231205,095300,495908780,7260,7260,7260,7240,467
20231205,095200,492527620,7240,7250,7250,7240,1005
20231205,095100,485244940,7260,7240,7260,7240,482
20231205,095000,481755140,7240,7260,7260,7230,1173
20231205,094900,473255570,7260,7250,7260,7250,839
20231205,094800,467172760,7250,7260,7260,7250,1575
20231205,094700,455753510,7270,7270,7270,7270,208
20231205,094600,454241350,7270,7270,7270,7270,508
20231205,094500,450548190,7270,7260,7270,7250,4012
20231205,094400,421396510,7260,7250,7260,7250,383
20231205,094300,418619710,7260,7260,7260,7260,600
20231205,094200,414263710,7260,7250,7260,7250,580
20231205,094100,410056280,7250,7250,7250,7250,4
20231205,094000,410027280,7250,7250,7250,7250,966
20231205,093900,403023780,7250,7210,7250,7210,1810
20231205,093800,389931230,7210,7230,7230,7210,590
20231205,093700,385673270,7230,7220,7230,7210,516
20231205,093600,381951310,7220,7220,7220,7220,31
20231205,093500,381727490,7230,7210,7230,7210,264
20231205,093400,379819050,7210,7230,7230,7210,16
20231205,093300,379703510,7210,7200,7230,7200,316
20231205,093200,377428180,7230,7230,7240,7230,1611
20231205,093100,365779600,7230,7210,7230,7200,5219
20231205,093000,328166330,7210,7220,7230,7210,1192
20231205,092900,319560210,7220,7240,7250,7220,5682
20231205,092800,278526410,7240,7220,7250,7220,396
20231205,092700,275663460,7220,7220,7220,7210,791
20231205,092600,269960240,7210,7230,7230,7210,1295
20231205,092500,260598420,7230,7230,7230,7200,49
20231205,092400,260244360,7230,7230,7230,7230,17
20231205,092300,260121450,7230,7250,7250,7200,2295
20231205,092200,243587450,7250,7210,7250,7190,1163
20231205,092100,235179720,7200,7210,7210,7200,2103
20231205,092000,220027100,7210,7200,7210,7200,28
20231205,091900,219825240,7200,7220,7220,7200,683
20231205,091800,214907400,7220,7240,7240,7220,236
20231205,091700,213203290,7240,7230,7240,7230,534
20231205,091600,209342340,7230,7240,7240,7230,171
20231205,091500,208105880,7240,7240,7240,7240,278
20231205,091400,206093160,7240,7220,7240,7220,208
20231205,091300,204591320,7220,7200,7220,7200,1499
20231205,091200,193774940,7200,7220,7220,7180,1516
20231205,091100,182859850,7180,7210,7210,7180,1567
20231205,091000,171582660,7200,7180,7200,7180,1299
20231205,090900,162235820,7180,7170,7180,7150,841
20231205,090800,156200180,7170,7160,7170,7140,155
20231205,090700,155092540,7170,7170,7170,7130,726
20231205,090600,149906820,7170,7140,7170,7130,3233
20231205,090500,126781600,7130,7140,7140,7130,418
20231205,090400,123801160,7130,7130,7130,7130,181
20231205,090300,122510630,7130,7160,7160,7130,3112
20231205,090200,100279740,7130,7180,7180,7120,4506
20231205,090100,68153090,7180,7180,7180,7120,4114
20231205,090000,38709880,7180,7130,7180,7130,5371