stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192800,2557410520,6600,6600,6600,6600,3412
20231205,192700,2557410520,6600,6600,6600,6600,0
20231205,192600,2557410520,6600,6600,6600,6600,0
20231205,192500,2557410520,6600,6600,6600,6600,0
20231205,192400,2557410520,6600,6600,6600,6600,0
20231205,192300,2557410520,6600,6600,6600,6600,0
20231205,192200,2557410520,6600,6600,6600,6600,0
20231205,192100,2557410520,6600,6600,6600,6600,0
20231205,192000,2557410520,6600,6600,6600,6600,0
20231205,191900,2557410520,6600,6600,6600,6600,0
20231205,191800,2557410520,6600,6600,6600,6600,0
20231205,191700,2557410520,6600,6600,6600,6600,0
20231205,191600,2557410520,6600,6600,6600,6600,0
20231205,191500,2557410520,6600,6600,6600,6600,0
20231205,191400,2557410520,6600,6600,6600,6600,0
20231205,191300,2557410520,6600,6600,6600,6600,0
20231205,191200,2557410520,6600,6600,6600,6600,0
20231205,191100,2557410520,6600,6600,6600,6600,0
20231205,191000,2557410520,6600,6600,6600,6600,0
20231205,190900,2557410520,6600,6600,6600,6600,0
20231205,190800,2557410520,6600,6600,6600,6600,0
20231205,190700,2557410520,6600,6600,6600,6600,0
20231205,190600,2557410520,6600,6600,6600,6600,0
20231205,190500,2557410520,6600,6600,6600,6600,0
20231205,190400,2557410520,6600,6600,6600,6600,0
20231205,190300,2557410520,6600,6600,6600,6600,0
20231205,190200,2557410520,6600,6600,6600,6600,0
20231205,190100,2557410520,6600,6600,6600,6600,0
20231205,190000,2557410520,6600,6600,6600,6600,0
20231205,185900,2557410520,6600,6600,6600,6600,0
20231205,185800,2557410520,6600,6600,6600,6600,3412
20231205,185700,2557410520,6600,6600,6600,6600,0
20231205,185600,2557410520,6600,6600,6600,6600,0
20231205,185500,2557410520,6600,6600,6600,6600,0
20231205,185400,2557410520,6600,6600,6600,6600,0
20231205,185300,2557410520,6600,6600,6600,6600,0
20231205,185200,2557410520,6600,6600,6600,6600,0
20231205,185100,2557410520,6600,6600,6600,6600,0
20231205,185000,2557410520,6600,6600,6600,6600,0
20231205,184900,2557410520,6600,6600,6600,6600,0
20231205,184800,2557410520,6600,6600,6600,6600,0
20231205,184700,2557410520,6600,6600,6600,6600,0
20231205,184600,2557410520,6600,6600,6600,6600,0
20231205,184500,2557410520,6600,6600,6600,6600,0
20231205,184400,2557410520,6600,6600,6600,6600,0
20231205,184300,2557410520,6600,6600,6600,6600,0
20231205,184200,2557410520,6600,6600,6600,6600,0
20231205,184100,2557410520,6600,6600,6600,6600,0
20231205,184000,2557410520,6600,6600,6600,6600,0
20231205,183900,2557410520,6600,6600,6600,6600,0
20231205,183800,2557410520,6600,6600,6600,6600,0
20231205,183700,2557410520,6600,6600,6600,6600,0
20231205,183600,2557410520,6600,6600,6600,6600,0
20231205,183500,2557410520,6600,6600,6600,6600,0
20231205,183400,2557410520,6600,6600,6600,6600,0
20231205,183300,2557410520,6600,6600,6600,6600,0
20231205,183200,2557410520,6600,6600,6600,6600,0
20231205,183100,2557410520,6600,6600,6600,6600,0
20231205,183000,2557410520,6600,6600,6600,6600,0
20231205,182900,2557410520,6600,6600,6600,6600,0
20231205,182800,2557410520,6600,6600,6600,6600,3412
20231205,182700,2557410520,6600,6600,6600,6600,0
20231205,182600,2557410520,6600,6600,6600,6600,0
20231205,182500,2557410520,6600,6600,6600,6600,0
20231205,182400,2557410520,6600,6600,6600,6600,0
20231205,182300,2557410520,6600,6600,6600,6600,0
20231205,182200,2557410520,6600,6600,6600,6600,0
20231205,182100,2557410520,6600,6600,6600,6600,0
20231205,182000,2557410520,6600,6600,6600,6600,0
20231205,181900,2557410520,6600,6600,6600,6600,0
20231205,181800,2557410520,6600,6600,6600,6600,0
20231205,181700,2557410520,6600,6600,6600,6600,0
20231205,181600,2557410520,6600,6600,6600,6600,0
20231205,181500,2557410520,6600,6600,6600,6600,0
20231205,181400,2557410520,6600,6600,6600,6600,0
20231205,181300,2557410520,6600,6600,6600,6600,0
20231205,181200,2557410520,6600,6600,6600,6600,0
20231205,181100,2557410520,6600,6600,6600,6600,0
20231205,181000,2557410520,6600,6600,6600,6600,0
20231205,180900,2557410520,6600,6600,6600,6600,0
20231205,180800,2557410520,6600,6600,6600,6600,0
20231205,180700,2557410520,6600,6600,6600,6600,0
20231205,180600,2557410520,6600,6600,6600,6600,0
20231205,180500,2557410520,6600,6600,6600,6600,0
20231205,180400,2557410520,6600,6600,6600,6600,0
20231205,180300,2557410520,6600,6600,6600,6600,0
20231205,180200,2557410520,6600,6600,6600,6600,0
20231205,180100,2557410520,6600,6600,6600,6600,0
20231205,180000,2557410520,6600,6600,6600,6600,0
20231205,175900,2557410520,6600,6600,6600,6600,0
20231205,175800,2557410520,6600,6600,6600,6600,3412
20231205,175700,2557410520,6600,6600,6600,6600,0
20231205,175600,2557410520,6600,6600,6600,6600,0
20231205,175500,2557410520,6600,6600,6600,6600,0
20231205,175400,2557410520,6600,6600,6600,6600,0
20231205,175300,2557410520,6600,6600,6600,6600,0
20231205,175200,2557410520,6600,6600,6600,6600,0
20231205,175100,2557410520,6600,6600,6600,6600,0
20231205,175000,2557410520,6600,6600,6600,6600,0
20231205,174900,2557410520,6600,6600,6600,6600,0
20231205,174800,2557410520,6600,6600,6600,6600,0
20231205,174700,2557410520,6600,6600,6600,6600,0
20231205,174600,2557410520,6600,6600,6600,6600,0
20231205,174500,2557410520,6600,6600,6600,6600,0
20231205,174400,2557410520,6600,6600,6600,6600,0
20231205,174300,2557410520,6600,6600,6600,6600,0
20231205,174200,2557410520,6600,6600,6600,6600,0
20231205,174100,2557410520,6600,6600,6600,6600,0
20231205,174000,2557410520,6600,6600,6600,6600,0
20231205,173900,2557410520,6600,6600,6600,6600,0
20231205,173800,2557410520,6600,6600,6600,6600,0
20231205,173700,2557410520,6600,6600,6600,6600,0
20231205,173600,2557410520,6600,6600,6600,6600,0
20231205,173500,2557410520,6600,6600,6600,6600,0
20231205,173400,2557410520,6600,6600,6600,6600,0
20231205,173300,2557410520,6600,6600,6600,6600,0
20231205,173200,2557410520,6600,6600,6600,6600,0
20231205,173100,2557410520,6600,6600,6600,6600,0
20231205,173000,2557410520,6600,6600,6600,6600,0
20231205,172900,2557410520,6600,6600,6600,6600,0
20231205,172800,2557410520,6600,6600,6600,6600,3412
20231205,172700,2557410520,6600,6600,6600,6600,0
20231205,172600,2557410520,6600,6600,6600,6600,0
20231205,172500,2557410520,6600,6600,6600,6600,0
20231205,172400,2557410520,6600,6600,6600,6600,0
20231205,172300,2557410520,6600,6600,6600,6600,0
20231205,172200,2557410520,6600,6600,6600,6600,0
20231205,172100,2557410520,6600,6600,6600,6600,0
20231205,172000,2557410520,6600,6600,6600,6600,0
20231205,171900,2557410520,6600,6600,6600,6600,0
20231205,171800,2557410520,6600,6600,6600,6600,0
20231205,171700,2557410520,6600,6600,6600,6600,0
20231205,171600,2557410520,6600,6600,6600,6600,0
20231205,171500,2557410520,6600,6600,6600,6600,0
20231205,171400,2557410520,6600,6600,6600,6600,0
20231205,171300,2557410520,6600,6600,6600,6600,0
20231205,171200,2557410520,6600,6600,6600,6600,0
20231205,171100,2557410520,6600,6600,6600,6600,0
20231205,171000,2557410520,6600,6600,6600,6600,0
20231205,170900,2557410520,6600,6600,6600,6600,0
20231205,170800,2557410520,6600,6600,6600,6600,0
20231205,170700,2557410520,6600,6600,6600,6600,0
20231205,170600,2557410520,6600,6600,6600,6600,0
20231205,170500,2557410520,6600,6600,6600,6600,0
20231205,170400,2557410520,6600,6600,6600,6600,0
20231205,170300,2557410520,6600,6600,6600,6600,0
20231205,170200,2557410520,6600,6600,6600,6600,0
20231205,170100,2557410520,6600,6600,6600,6600,0
20231205,170000,2557410520,6600,6600,6600,6600,0
20231205,165900,2557410520,6600,6600,6600,6600,0
20231205,165800,2557410520,6600,6600,6600,6600,3412
20231205,165700,2557410520,6600,6600,6600,6600,0
20231205,165600,2557410520,6600,6600,6600,6600,0
20231205,165500,2557410520,6600,6600,6600,6600,0
20231205,165400,2557410520,6600,6600,6600,6600,0
20231205,165300,2557410520,6600,6600,6600,6600,0
20231205,165200,2557410520,6600,6600,6600,6600,0
20231205,165100,2557410520,6600,6600,6600,6600,0
20231205,165000,2557410520,6600,6600,6600,6600,0
20231205,164900,2557410520,6600,6600,6600,6600,0
20231205,164800,2557410520,6600,6600,6600,6600,0
20231205,164700,2557410520,6600,6600,6600,6600,0
20231205,164600,2557410520,6600,6600,6600,6600,0
20231205,164500,2557410520,6600,6600,6600,6600,0
20231205,164400,2557410520,6600,6600,6600,6600,0
20231205,164300,2557410520,6600,6600,6600,6600,0
20231205,164200,2557410520,6600,6600,6600,6600,0
20231205,164100,2557410520,6600,6600,6600,6600,0
20231205,164000,2557410520,6600,6600,6600,6600,0
20231205,163900,2557410520,6600,6600,6600,6600,0
20231205,163800,2557410520,6600,6600,6600,6600,0
20231205,163700,2557410520,6600,6600,6600,6600,0
20231205,163600,2557410520,6600,6600,6600,6600,0
20231205,163500,2557410520,6600,6600,6600,6600,0
20231205,163400,2557410520,6600,6600,6600,6600,0
20231205,163300,2557410520,6600,6600,6600,6600,0
20231205,163200,2557410520,6600,6600,6600,6600,0
20231205,163100,2557410520,6600,6600,6600,6600,0
20231205,163000,2557410520,6600,6600,6600,6600,0
20231205,162900,2557410520,6600,6600,6600,6600,0
20231205,162800,2557410520,6600,6600,6600,6600,3412
20231205,162700,2557410520,6600,6600,6600,6600,0
20231205,162600,2557410520,6600,6600,6600,6600,0
20231205,162500,2557410520,6600,6600,6600,6600,0
20231205,162400,2557410520,6600,6600,6600,6600,0
20231205,162300,2557410520,6600,6600,6600,6600,0
20231205,162200,2557410520,6600,6600,6600,6600,0
20231205,162100,2557410520,6600,6600,6600,6600,0
20231205,162000,2557410520,6600,6600,6600,6600,0
20231205,161900,2557410520,6600,6600,6600,6600,0
20231205,161800,2557410520,6600,6600,6600,6600,0
20231205,161700,2557410520,6600,6600,6600,6600,0
20231205,161600,2557410520,6600,6600,6600,6600,0
20231205,161500,2557410520,6600,6600,6600,6600,0
20231205,161400,2557410520,6600,6600,6600,6600,0
20231205,161300,2557410520,6600,6600,6600,6600,0
20231205,161200,2557410520,6600,6600,6600,6600,0
20231205,161100,2557410520,6600,6600,6600,6600,0
20231205,161000,2557410520,6600,6600,6600,6600,0
20231205,160900,2557410520,6600,6600,6600,6600,0
20231205,160800,2557410520,6600,6600,6600,6600,0
20231205,160700,2557410520,6600,6600,6600,6600,0
20231205,160600,2557410520,6600,6600,6600,6600,0
20231205,160500,2557410520,6600,6600,6600,6600,0
20231205,160400,2557410520,6600,6600,6600,6600,0
20231205,160300,2557410520,6600,6600,6600,6600,0
20231205,160200,2557410520,6600,6600,6600,6600,0
20231205,160100,2557410520,6600,6600,6600,6600,0
20231205,160000,2557410520,6600,6600,6600,6600,0
20231205,155900,2557410520,6600,6600,6600,6600,0
20231205,155800,2557410520,6600,6600,6600,6600,3412
20231205,155700,2557410520,6600,6600,6600,6600,0
20231205,155600,2557410520,6600,6600,6600,6600,0
20231205,155500,2557410520,6600,6600,6600,6600,0
20231205,155400,2557410520,6600,6600,6600,6600,0
20231205,155300,2557410520,6600,6600,6600,6600,0
20231205,155200,2557410520,6600,6600,6600,6600,0
20231205,155100,2557410520,6600,6600,6600,6600,0
20231205,155000,2557410520,6600,6600,6600,6600,0
20231205,154900,2557410520,6600,6600,6600,6600,0
20231205,154800,2557410520,6600,6600,6600,6600,0
20231205,154700,2557410520,6600,6600,6600,6600,0
20231205,154600,2557410520,6600,6600,6600,6600,0
20231205,154500,2557410520,6600,6600,6600,6600,0
20231205,154400,2557410520,6600,6600,6600,6600,0
20231205,154300,2557410520,6600,6600,6600,6600,0
20231205,154200,2557410520,6600,6600,6600,6600,0
20231205,154100,2557410520,6600,6600,6600,6600,0
20231205,154000,2557410520,6600,6600,6600,6600,0
20231205,153900,2557410520,6600,6600,6600,6600,0
20231205,153800,2557410520,6600,6600,6600,6600,0
20231205,153700,2557410520,6600,6600,6600,6600,0
20231205,153600,2557410520,6600,6600,6600,6600,0
20231205,153500,2557410520,6600,6600,6600,6600,0
20231205,153400,2557410520,6600,6600,6600,6600,0
20231205,153300,2557410520,6600,6600,6600,6600,0
20231205,153200,2557410520,6600,6600,6600,6600,0
20231205,153100,2557410520,6600,6600,6600,6600,0
20231205,153000,2557410520,6600,6600,6600,6600,3412
20231205,152900,2534891320,6600,6600,6600,6600,0
20231205,152800,2534891320,6600,6600,6600,6600,0
20231205,152700,2534891320,6600,6600,6600,6600,0
20231205,152600,2534891320,6600,6600,6600,6600,0
20231205,152500,2534891320,6600,6600,6600,6600,0
20231205,152400,2534891320,6600,6600,6600,6600,0
20231205,152300,2534891320,6600,6600,6600,6600,0
20231205,152200,2534891320,6600,6600,6600,6600,0
20231205,152100,2534891320,6600,6600,6600,6600,0
20231205,152000,2534891320,6600,6600,6600,6600,0
20231205,151900,2534891320,6600,6590,6600,6580,1680
20231205,151800,2523830380,6580,6600,6610,6580,2693
20231205,151700,2506073980,6610,6610,6610,6610,8
20231205,151600,2506021100,6600,6600,6600,6590,3377
20231205,151500,2483740330,6600,6590,6600,6590,35
20231205,151400,2483509630,6600,6610,6610,6600,276
20231205,151300,2481687980,6600,6600,6600,6600,160
20231205,151200,2480631980,6600,6590,6600,6590,276
20231205,151100,2478811380,6590,6590,6590,6580,1720
20231205,151000,2467486680,6580,6590,6590,6580,1164
20231205,150900,2459826560,6590,6580,6590,6580,637
20231205,150800,2455634010,6580,6560,6580,6560,1777
20231205,150700,2443949340,6570,6570,6570,6560,1374
20231205,150600,2434925230,6560,6570,6580,6560,1800
20231205,150500,2423114340,6570,6570,6580,6570,3566
20231205,150400,2399685060,6580,6580,6580,6570,700
20231205,150300,2395079160,6580,6580,6580,6570,508
20231205,150200,2391740520,6580,6580,6580,6580,4317
20231205,150100,2363334660,6590,6580,6590,6580,110
20231205,150000,2362610760,6600,6590,6600,6590,101
20231205,145900,2361945160,6590,6590,6590,6580,2477
20231205,145800,2345642240,6590,6590,6590,6590,46
20231205,145700,2345339100,6580,6590,6590,6580,939
20231205,145600,2339151230,6590,6590,6600,6590,651
20231205,145500,2334861030,6590,6590,6610,6590,443
20231205,145400,2331941620,6600,6600,6600,6590,689
20231205,145300,2327394230,6600,6600,6600,6590,182
20231205,145200,2326194030,6600,6600,6600,6600,2096
20231205,145100,2312360430,6600,6590,6600,6590,449
20231205,145000,2309399690,6590,6590,6590,6590,79
20231205,144900,2308879080,6590,6580,6590,6580,655
20231205,144800,2304568460,6580,6580,6580,6570,2135
20231205,144700,2290532100,6580,6600,6600,6570,2969
20231205,144600,2271005500,6580,6610,6610,6580,5879
20231205,144500,2232281970,6610,6610,6620,6600,29081
20231205,144400,2040238400,6610,6620,6620,6610,270
20231205,144300,2038451100,6610,6620,6620,6610,912
20231205,144200,2032416660,6620,6620,6620,6620,312
20231205,144100,2030351220,6620,6620,6620,6620,608
20231205,144000,2026326260,6620,6620,6620,6620,534
20231205,143900,2022791180,6620,6620,6620,6620,202
20231205,143800,2021453940,6620,6630,6630,6620,7177
20231205,143700,1973942100,6630,6620,6630,6620,264
20231205,143600,1972191880,6630,6630,6630,6630,245
20231205,143500,1970567530,6630,6630,6630,6630,1595
20231205,143400,1959992680,6630,6640,6640,6630,244
20231205,143300,1958374910,6630,6630,6630,6630,701
20231205,143200,1953727280,6630,6630,6630,6620,5629
20231205,143100,1916408520,6640,6640,6640,6640,7
20231205,143000,1916362040,6640,6630,6640,6630,11
20231205,142900,1916289010,6640,6640,6640,6640,50
20231205,142800,1915957010,6640,6640,6640,6640,114
20231205,142700,1915200050,6640,6640,6650,6630,6547
20231205,142600,1871792400,6640,6630,6650,6630,979
20231205,142500,1865295040,6640,6640,6640,6640,523
20231205,142400,1861822320,6640,6640,6640,6640,0
20231205,142300,1861822320,6640,6640,6640,6640,106
20231205,142200,1861118480,6640,6650,6650,6640,902
20231205,142100,1855128180,6650,6640,6650,6640,11
20231205,142000,1855055110,6640,6640,6640,6640,209
20231205,141900,1853667350,6640,6640,6640,6630,1132
20231205,141800,1846155870,6640,6640,6640,6640,1681
20231205,141700,1834994030,6640,6650,6650,6640,454
20231205,141600,1831975980,6640,6650,6650,6640,140
20231205,141500,1831045880,6650,6640,6650,6640,75
20231205,141400,1830547380,6640,6640,6640,6640,336
20231205,141300,1828316340,6640,6640,6640,6640,142
20231205,141200,1827373460,6640,6640,6640,6640,30
20231205,141100,1827174260,6640,6640,6640,6640,0
20231205,141000,1827174260,6640,6640,6640,6640,0
20231205,140900,1827174260,6640,6640,6640,6640,103
20231205,140800,1826490340,6650,6650,6650,6650,555
20231205,140700,1822799590,6650,6650,6650,6650,166
20231205,140600,1821695690,6650,6650,6650,6650,100
20231205,140500,1821030690,6650,6650,6650,6650,443
20231205,140400,1818084740,6670,6670,6670,6670,20
20231205,140300,1817951340,6670,6650,6670,6650,65
20231205,140200,1817519070,6650,6690,6690,6650,1205
20231205,140100,1809496420,6690,6680,6690,6680,224
20231205,140000,1807999930,6680,6680,6680,6680,450
20231205,135900,1804993930,6680,6660,6680,6660,72
20231205,135800,1804513540,6650,6670,6670,6650,4808
20231205,135700,1772532860,6650,6670,6670,6650,2699
20231205,135600,1754560390,6670,6660,6670,6650,663
20231205,135500,1750138790,6650,6660,6660,6650,211
20231205,135400,1748735530,6660,6670,6670,6660,7330
20231205,135300,1699844540,6670,6670,6680,6670,550
20231205,135200,1696173040,6670,6680,6680,6670,868
20231205,135100,1690383470,6680,6670,6680,6670,214
20231205,135000,1688956060,6680,6670,6680,6670,3
20231205,134900,1688936040,6680,6660,6690,6660,1734
20231205,134800,1677367660,6660,6650,6660,6650,21
20231205,134700,1677227900,6660,6650,6660,6650,331
20231205,134600,1675025740,6650,6650,6650,6650,2656
20231205,134500,1657363340,6640,6640,6640,6640,0
20231205,134400,1657363340,6640,6640,6640,6640,667
20231205,134300,1652934460,6640,6640,6640,6630,91
20231205,134200,1652330230,6650,6650,6650,6650,2
20231205,134100,1652316930,6650,6640,6650,6630,1248
20231205,134000,1644039110,6640,6640,6640,6640,241
20231205,133900,1642438870,6640,6630,6640,6630,21
20231205,133800,1642299540,6640,6640,6640,6640,1322
20231205,133700,1633521460,6640,6640,6640,6640,13
20231205,133600,1633435140,6640,6640,6640,6640,4
20231205,133500,1633408580,6640,6640,6640,6640,43
20231205,133400,1633123060,6640,6640,6640,6640,0
20231205,133300,1633123060,6640,6640,6640,6640,400
20231205,133200,1630467060,6640,6650,6650,6640,86
20231205,133100,1629895710,6650,6650,6650,6640,268
20231205,133000,1628114510,6650,6640,6650,6640,531
20231205,132900,1624588620,6640,6650,6650,6640,205
20231205,132800,1623227410,6640,6640,6650,6640,478
20231205,132700,1620053470,6650,6640,6650,6630,1255
20231205,132600,1611724510,6640,6640,6640,6640,1154
20231205,132500,1604061950,6650,6650,6650,6650,134
20231205,132400,1603170850,6640,6650,6650,6640,70
20231205,132300,1602705550,6650,6650,6650,6650,8
20231205,132200,1602652350,6650,6640,6650,6640,689
20231205,132100,1598077280,6650,6650,6650,6640,311
20231205,132000,1596010930,6640,6640,6650,6640,144
20231205,131900,1595054760,6640,6650,6650,6640,32
20231205,131800,1594842180,6650,6650,6650,6640,489
20231205,131700,1591594330,6650,6650,6650,6650,111
20231205,131600,1590856180,6640,6640,6650,6630,2036
20231205,131500,1577344490,6650,6650,6650,6640,292
20231205,131400,1575405590,6640,6650,6650,6640,996
20231205,131300,1568787900,6660,6660,6660,6660,4
20231205,131200,1568761260,6650,6650,6660,6650,97
20231205,131100,1568115710,6650,6650,6650,6650,134
20231205,131000,1567224610,6650,6650,6650,6640,131
20231205,130900,1566353510,6650,6650,6650,6650,110
20231205,130800,1565622010,6660,6660,6660,6650,30
20231205,130700,1565422220,6660,6640,6660,6640,1316
20231205,130600,1556683810,6630,6630,6640,6630,4042
20231205,130500,1529858350,6630,6640,6650,6630,572
20231205,130400,1526060470,6640,6640,6640,6640,185
20231205,130300,1524832070,6640,6640,6640,6640,1
20231205,130200,1524825430,6650,6650,6650,6650,5
20231205,130100,1524792180,6650,6640,6650,6640,4
20231205,130000,1524765610,6640,6650,6650,6640,8
20231205,125900,1524712480,6630,6650,6650,6630,895
20231205,125800,1518774770,6650,6640,6650,6630,801
20231205,125700,1513464070,6640,6650,6650,6640,179
20231205,125600,1512273800,6650,6640,6650,6630,599
20231205,125500,1508292440,6640,6640,6640,6640,52
20231205,125400,1507947160,6640,6640,6640,6640,22
20231205,125300,1507801080,6640,6640,6640,6640,1904
20231205,125200,1495158520,6640,6650,6650,6640,1107
20231205,125100,1487799000,6650,6650,6650,6650,422
20231205,125000,1484992700,6640,6640,6640,6640,100
20231205,124900,1484328700,6640,6640,6640,6640,500
20231205,124800,1481008700,6640,6650,6650,6640,413
20231205,124700,1478265270,6650,6650,6650,6640,214
20231205,124600,1476842210,6650,6650,6650,6650,0
20231205,124500,1476842210,6650,6640,6650,6640,21
20231205,124400,1476702760,6650,6650,6650,6650,246
20231205,124300,1475066860,6640,6640,6650,6640,111
20231205,124200,1474329810,6660,6660,6660,6660,1
20231205,124100,1474323150,6650,6650,6650,6640,623
20231205,124000,1470180210,6660,6660,6660,6660,11
20231205,123900,1470106950,6670,6660,6670,6650,661
20231205,123800,1465703790,6650,6650,6650,6650,0
20231205,123700,1465703790,6650,6650,6650,6650,0
20231205,123600,1465703790,6650,6640,6650,6640,261
20231205,123500,1463968240,6630,6640,6640,6630,820
20231205,123400,1458526200,6650,6640,6650,6640,32
20231205,123300,1458313620,6650,6650,6650,6650,156
20231205,123200,1457276220,6650,6640,6650,6640,944
20231205,123100,1451004900,6650,6650,6650,6640,16
20231205,123000,1450898630,6650,6640,6650,6640,834
20231205,122900,1445357030,6650,6640,6650,6640,274
20231205,122800,1443535020,6640,6640,6640,6640,300
20231205,122700,1441543020,6650,6650,6650,6640,747
20231205,122600,1436578810,6660,6660,6660,6650,1160
20231205,122500,1428854310,6660,6660,6660,6650,228
20231205,122400,1427335930,6670,6660,6670,6650,1135
20231205,122300,1419779630,6660,6660,6660,6660,0
20231205,122200,1419779630,6660,6650,6660,6650,1752
20231205,122100,1408128530,6650,6650,6650,6650,0
20231205,122000,1408128530,6650,6640,6650,6640,45
20231205,121900,1407829720,6640,6640,6640,6640,52
20231205,121800,1407484440,6640,6640,6640,6640,10
20231205,121700,1407418040,6650,6650,6650,6650,550
20231205,121600,1403760540,6650,6650,6650,6650,37
20231205,121500,1403514490,6650,6650,6650,6650,1
20231205,121400,1403507840,6640,6640,6640,6640,1044
20231205,121300,1396575680,6640,6640,6640,6640,6
20231205,121200,1396535840,6640,6630,6640,6630,344
20231205,121100,1394255110,6630,6640,6640,6630,81
20231205,121000,1393717580,6630,6630,6630,6630,324
20231205,120900,1391569460,6630,6640,6640,6630,171
20231205,120800,1390434030,6640,6640,6640,6640,1413
20231205,120700,1381051710,6640,6630,6640,6630,204
20231205,120600,1379699180,6630,6630,6630,6630,2401
20231205,120500,1363780550,6630,6640,6640,6630,139
20231205,120400,1362858970,6640,6640,6640,6640,0
20231205,120300,1362858970,6640,6630,6640,6630,38
20231205,120200,1362606670,6630,6630,6630,6630,1
20231205,120100,1362600040,6630,6630,6630,6630,13
20231205,120000,1362513850,6630,6630,6630,6630,7
20231205,115900,1362467440,6630,6630,6630,6630,100
20231205,115800,1361804440,6630,6630,6630,6610,1101
20231205,115700,1354517290,6620,6620,6630,6610,2104
20231205,115600,1340569640,6620,6620,6630,6620,2718
20231205,115500,1322575480,6630,6630,6640,6630,24
20231205,115400,1322416350,6630,6620,6630,6620,119
20231205,115300,1321627570,6630,6630,6640,6630,718
20231205,115200,1316866730,6630,6630,6640,6630,76
20231205,115100,1316362840,6630,6630,6640,6630,984
20231205,115000,1309837920,6640,6640,6640,6640,1
20231205,114900,1309831280,6640,6620,6640,6620,1248
20231205,114800,1301557020,6630,6630,6630,6630,0
20231205,114700,1301557020,6630,6630,6630,6630,86
20231205,114600,1300986840,6630,6630,6630,6630,317
20231205,114500,1298885130,6630,6630,6630,6630,5
20231205,114400,1298851980,6620,6620,6620,6620,182
20231205,114300,1297647140,6630,6630,6630,6630,191
20231205,114200,1296380810,6620,6620,6620,6620,50
20231205,114100,1296049810,6620,6620,6630,6620,342
20231205,114000,1293785760,6620,6620,6620,6620,200
20231205,113900,1292461760,6620,6620,6620,6620,555
20231205,113800,1288787660,6620,6620,6620,6620,50
20231205,113700,1288456660,6620,6620,6630,6620,504
20231205,113600,1285120150,6630,6630,6630,6630,294
20231205,113500,1283170930,6630,6630,6630,6630,0
20231205,113400,1283170930,6630,6630,6630,6630,0
20231205,113300,1283170930,6630,6630,6630,6620,1274
20231205,113200,1274730230,6630,6630,6640,6630,966
20231205,113100,1268325110,6630,6640,6640,6630,527
20231205,113000,1264825930,6650,6640,6650,6640,378
20231205,112900,1262315810,6640,6650,6650,6640,910
20231205,112800,1256273310,6650,6650,6650,6650,10
20231205,112700,1256206810,6650,6650,6650,6650,29
20231205,112600,1256013960,6650,6650,6650,6640,2737
20231205,112500,1237832910,6650,6650,6650,6650,111
20231205,112400,1237094760,6650,6650,6650,6650,149
20231205,112300,1236103910,6650,6640,6650,6640,95
20231205,112200,1235472810,6650,6650,6650,6650,30
20231205,112100,1235273310,6650,6650,6650,6650,0
20231205,112000,1235273310,6650,6650,6650,6650,3
20231205,111900,1235253360,6640,6640,6640,6640,5
20231205,111800,1235220160,6650,6640,6650,6640,1145
20231205,111700,1227617350,6640,6650,6650,6630,332
20231205,111600,1225415280,6650,6650,6650,6650,10
20231205,111500,1225348780,6650,6650,6650,6650,441
20231205,111400,1222416130,6650,6640,6650,6640,4526
20231205,111300,1192336140,6640,6640,6640,6640,201
20231205,111200,1191001500,6630,6640,6640,6630,67
20231205,111100,1190557020,6640,6630,6640,6620,337
20231205,111000,1188323660,6630,6630,6630,6630,37
20231205,110900,1188078350,6630,6620,6630,6610,765
20231205,110800,1183014230,6620,6620,6630,6620,732
20231205,110700,1178168380,6620,6640,6640,6620,14572
20231205,110600,1081650040,6640,6640,6640,6640,7
20231205,110500,1081603560,6640,6640,6640,6640,2
20231205,110400,1081590280,6640,6640,6640,6640,104
20231205,110300,1080899720,6640,6640,6640,6640,11
20231205,110200,1080826680,6630,6630,6630,6630,3
20231205,110100,1080806790,6630,6640,6640,6630,20
20231205,110000,1080674140,6640,6630,6640,6630,793
20231205,105900,1075416530,6630,6630,6630,6630,978
20231205,105800,1068932390,6630,6630,6630,6630,247
20231205,105700,1067294780,6620,6630,6630,6620,263
20231205,105600,1065552790,6630,6630,6630,6620,1557
20231205,105500,1055235890,6630,6640,6640,6630,6641
20231205,105400,1011206000,6630,6640,6640,6630,663
20231205,105300,1006803710,6650,6640,6650,6630,722
20231205,105200,1002009630,6640,6660,6660,6630,4389
20231205,105100,972863640,6660,6650,6660,6650,142
20231205,105000,971919240,6650,6650,6650,6640,988
20231205,104900,965358550,6650,6650,6650,6650,164
20231205,104800,964267950,6660,6650,6660,6650,21
20231205,104700,964128290,6660,6660,6660,6660,419
20231205,104600,961337750,6660,6640,6660,6640,417
20231205,104500,958565300,6640,6650,6650,6640,269
20231205,104400,956779120,6650,6650,6650,6650,60
20231205,104300,956380120,6650,6640,6650,6640,1505
20231205,104200,946384900,6650,6650,6650,6650,455
20231205,104100,943359150,6650,6640,6650,6640,2
20231205,104000,943345860,6640,6650,6650,6640,870
20231205,103900,937568910,6650,6650,6660,6640,2059
20231205,103800,923889930,6650,6650,6650,6650,277
20231205,103700,922047880,6650,6650,6650,6650,60
20231205,103600,921648880,6650,6650,6650,6650,210
20231205,103500,920252380,6640,6650,6650,6640,12
20231205,103400,920172600,6650,6650,6650,6650,799
20231205,103300,914859250,6650,6650,6650,6640,40
20231205,103200,914593400,6650,6650,6650,6650,62
20231205,103100,914181100,6650,6660,6660,6650,321
20231205,103000,912046350,6640,6650,6650,6640,595
20231205,102900,908091050,6640,6650,6650,6640,246
20231205,102800,906455250,6650,6650,6650,6640,204
20231205,102700,905098670,6650,6650,6650,6650,190
20231205,102600,903835170,6650,6650,6660,6650,763
20231205,102500,898758940,6650,6650,6650,6650,427
20231205,102400,895919390,6650,6660,6660,6650,716
20231205,102300,891157880,6650,6650,6650,6640,889
20231205,102200,885251080,6650,6650,6650,6640,354
20231205,102100,882898500,6650,6650,6650,6640,838
20231205,102000,877329690,6650,6650,6650,6650,54
20231205,101900,876970590,6650,6640,6650,6640,239
20231205,101800,875381290,6650,6650,6650,6650,839
20231205,101700,869801940,6650,6650,6650,6640,570
20231205,101600,866017010,6640,6640,6650,6640,404
20231205,101500,863334440,6650,6650,6660,6640,395
20231205,101400,860708000,6650,6660,6660,6650,1535
20231205,101300,850495050,6660,6670,6670,6660,550
20231205,101200,846830480,6670,6670,6670,6670,228
20231205,101100,845309720,6660,6650,6660,6650,426
20231205,101000,842475810,6640,6650,6650,6640,1036
20231205,100900,835595900,6640,6650,6650,6640,121
20231205,100800,834792330,6640,6640,6650,6640,1175
20231205,100700,826988970,6640,6640,6640,6630,2629
20231205,100600,809546930,6640,6640,6640,6630,263
20231205,100500,807801850,6650,6650,6650,6640,4115
20231205,100400,780478140,6650,6650,6650,6650,2143
20231205,100300,766227190,6650,6650,6650,6650,312
20231205,100200,764152390,6650,6650,6650,6650,563
20231205,100100,760408440,6660,6660,6660,6650,114
20231205,100000,759650200,6650,6650,6650,6640,2039
20231205,095900,746108320,6650,6660,6680,6650,2637
20231205,095800,728570970,6680,6680,6680,6650,2315
20231205,095700,713141730,6680,6680,6680,6670,1110
20231205,095600,705735060,6680,6680,6680,6680,709
20231205,095500,700998940,6690,6690,6690,6680,445
20231205,095400,698025730,6680,6680,6680,6670,281
20231205,095300,696148750,6680,6690,6690,6680,4839
20231205,095200,663824110,6690,6690,6690,6680,268
20231205,095100,662032250,6690,6680,6690,6680,18
20231205,095000,661911840,6680,6690,6690,6680,360
20231205,094900,659506910,6690,6690,6690,6680,824
20231205,094800,653997600,6690,6690,6700,6690,32
20231205,094700,653783510,6680,6690,6700,6680,276
20231205,094600,651939410,6680,6690,6700,6680,1584
20231205,094500,641332740,6700,6700,6710,6690,1012
20231205,094400,634551160,6700,6700,6700,6700,581
20231205,094300,630658460,6700,6670,6700,6660,3400
20231205,094200,607937030,6680,6680,6680,6680,10
20231205,094100,607870230,6680,6670,6680,6670,354
20231205,094000,605505550,6680,6700,6700,6680,1125
20231205,093900,597984130,6710,6710,6710,6650,3990
20231205,093800,571356270,6720,6710,6720,6700,336
20231205,093700,569102000,6710,6670,6720,6670,7649
20231205,093600,517968690,6660,6660,6670,6660,419
20231205,093500,515178050,6660,6660,6660,6660,205
20231205,093400,513812750,6660,6660,6670,6660,2250
20231205,093300,498827680,6660,6670,6670,6660,227
20231205,093200,497315590,6670,6660,6670,6660,156
20231205,093100,496275170,6660,6670,6670,6660,22
20231205,093000,496128620,6670,6660,6670,6660,61
20231205,092900,495721760,6670,6670,6670,6660,139
20231205,092800,494794830,6670,6670,6670,6670,39
20231205,092700,494534700,6670,6670,6670,6660,2607
20231205,092600,477151010,6670,6670,6670,6650,748
20231205,092500,472171330,6670,6650,6670,6650,640
20231205,092400,467910730,6650,6640,6660,6630,2187
20231205,092300,453373420,6630,6640,6650,6630,3897
20231205,092200,427509960,6640,6650,6650,6640,368
20231205,092100,425065250,6650,6640,6660,6640,1258
20231205,092000,416695020,6650,6660,6660,6650,1105
20231205,091900,409343240,6660,6670,6670,6660,955
20231205,091800,402981900,6670,6670,6680,6670,451
20231205,091700,399973420,6670,6680,6690,6670,2096
20231205,091600,385963810,6680,6670,6680,6660,2604
20231205,091500,368604100,6650,6660,6670,6650,1760
20231205,091400,356883780,6660,6680,6680,6660,1814
20231205,091300,344794600,6670,6670,6670,6660,197
20231205,091200,343481110,6670,6660,6670,6630,3510
20231205,091100,320141540,6670,6650,6670,6630,2983
20231205,091000,300313310,6670,6650,6670,6640,3663
20231205,090900,275958380,6640,6630,6640,6630,4523
20231205,090800,245934320,6620,6640,6640,6620,7385
20231205,090700,196961590,6640,6650,6660,6640,2778
20231205,090600,178498580,6660,6670,6670,6650,11670
20231205,090500,100843130,6670,6710,6710,6670,3194
20231205,090400,79501910,6730,6730,6730,6720,1687
20231205,090300,68150740,6730,6730,6730,6730,846
20231205,090200,62457160,6730,6690,6730,6690,3291
20231205,090100,40411700,6690,6720,6720,6690,2852
20231205,090000,21288350,6710,6700,6730,6700,3162