stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192700,4657883200,6570,6570,6570,6570,8507
20231207,192600,4657883200,6570,6570,6570,6570,0
20231207,192500,4657883200,6570,6570,6570,6570,0
20231207,192400,4657883200,6570,6570,6570,6570,0
20231207,192300,4657883200,6570,6570,6570,6570,0
20231207,192200,4657883200,6570,6570,6570,6570,0
20231207,192100,4657883200,6570,6570,6570,6570,0
20231207,192000,4657883200,6570,6570,6570,6570,0
20231207,191900,4657883200,6570,6570,6570,6570,0
20231207,191800,4657883200,6570,6570,6570,6570,0
20231207,191700,4657883200,6570,6570,6570,6570,0
20231207,191600,4657883200,6570,6570,6570,6570,0
20231207,191500,4657883200,6570,6570,6570,6570,0
20231207,191400,4657883200,6570,6570,6570,6570,0
20231207,191300,4657883200,6570,6570,6570,6570,0
20231207,191200,4657883200,6570,6570,6570,6570,0
20231207,191100,4657883200,6570,6570,6570,6570,0
20231207,191000,4657883200,6570,6570,6570,6570,0
20231207,190900,4657883200,6570,6570,6570,6570,0
20231207,190800,4657883200,6570,6570,6570,6570,0
20231207,190700,4657883200,6570,6570,6570,6570,0
20231207,190600,4657883200,6570,6570,6570,6570,0
20231207,190500,4657883200,6570,6570,6570,6570,0
20231207,190400,4657883200,6570,6570,6570,6570,0
20231207,190300,4657883200,6570,6570,6570,6570,0
20231207,190200,4657883200,6570,6570,6570,6570,0
20231207,190100,4657883200,6570,6570,6570,6570,0
20231207,190000,4657883200,6570,6570,6570,6570,0
20231207,185900,4657883200,6570,6570,6570,6570,0
20231207,185800,4657883200,6570,6570,6570,6570,0
20231207,185700,4657883200,6570,6570,6570,6570,8507
20231207,185600,4657883200,6570,6570,6570,6570,0
20231207,185500,4657883200,6570,6570,6570,6570,0
20231207,185400,4657883200,6570,6570,6570,6570,0
20231207,185300,4657883200,6570,6570,6570,6570,0
20231207,185200,4657883200,6570,6570,6570,6570,0
20231207,185100,4657883200,6570,6570,6570,6570,0
20231207,185000,4657883200,6570,6570,6570,6570,0
20231207,184900,4657883200,6570,6570,6570,6570,0
20231207,184800,4657883200,6570,6570,6570,6570,0
20231207,184700,4657883200,6570,6570,6570,6570,0
20231207,184600,4657883200,6570,6570,6570,6570,0
20231207,184500,4657883200,6570,6570,6570,6570,0
20231207,184400,4657883200,6570,6570,6570,6570,0
20231207,184300,4657883200,6570,6570,6570,6570,0
20231207,184200,4657883200,6570,6570,6570,6570,0
20231207,184100,4657883200,6570,6570,6570,6570,0
20231207,184000,4657883200,6570,6570,6570,6570,0
20231207,183900,4657883200,6570,6570,6570,6570,0
20231207,183800,4657883200,6570,6570,6570,6570,0
20231207,183700,4657883200,6570,6570,6570,6570,0
20231207,183600,4657883200,6570,6570,6570,6570,0
20231207,183500,4657883200,6570,6570,6570,6570,0
20231207,183400,4657883200,6570,6570,6570,6570,0
20231207,183300,4657883200,6570,6570,6570,6570,0
20231207,183200,4657883200,6570,6570,6570,6570,0
20231207,183100,4657883200,6570,6570,6570,6570,0
20231207,183000,4657883200,6570,6570,6570,6570,0
20231207,182900,4657883200,6570,6570,6570,6570,0
20231207,182800,4657883200,6570,6570,6570,6570,0
20231207,182700,4657883200,6570,6570,6570,6570,8507
20231207,182600,4657883200,6570,6570,6570,6570,0
20231207,182500,4657883200,6570,6570,6570,6570,0
20231207,182400,4657883200,6570,6570,6570,6570,0
20231207,182300,4657883200,6570,6570,6570,6570,0
20231207,182200,4657883200,6570,6570,6570,6570,0
20231207,182100,4657883200,6570,6570,6570,6570,0
20231207,182000,4657883200,6570,6570,6570,6570,0
20231207,181900,4657883200,6570,6570,6570,6570,0
20231207,181800,4657883200,6570,6570,6570,6570,0
20231207,181700,4657883200,6570,6570,6570,6570,0
20231207,181600,4657883200,6570,6570,6570,6570,0
20231207,181500,4657883200,6570,6570,6570,6570,0
20231207,181400,4657883200,6570,6570,6570,6570,0
20231207,181300,4657883200,6570,6570,6570,6570,0
20231207,181200,4657883200,6570,6570,6570,6570,0
20231207,181100,4657883200,6570,6570,6570,6570,0
20231207,181000,4657883200,6570,6570,6570,6570,0
20231207,180900,4657883200,6570,6570,6570,6570,0
20231207,180800,4657883200,6570,6570,6570,6570,0
20231207,180700,4657883200,6570,6570,6570,6570,0
20231207,180600,4657883200,6570,6570,6570,6570,0
20231207,180500,4657883200,6570,6570,6570,6570,0
20231207,180400,4657883200,6570,6570,6570,6570,0
20231207,180300,4657883200,6570,6570,6570,6570,0
20231207,180200,4657883200,6570,6570,6570,6570,0
20231207,180100,4657883200,6570,6570,6570,6570,0
20231207,180000,4657883200,6570,6570,6570,6570,0
20231207,175900,4657883200,6570,6570,6570,6570,0
20231207,175800,4657883200,6570,6570,6570,6570,0
20231207,175700,4657883200,6570,6570,6570,6570,8507
20231207,175600,4657883200,6570,6570,6570,6570,0
20231207,175500,4657883200,6570,6570,6570,6570,0
20231207,175400,4657883200,6570,6570,6570,6570,0
20231207,175300,4657883200,6570,6570,6570,6570,0
20231207,175200,4657883200,6570,6570,6570,6570,0
20231207,175100,4657883200,6570,6570,6570,6570,0
20231207,175000,4657883200,6570,6570,6570,6570,0
20231207,174900,4657883200,6570,6570,6570,6570,0
20231207,174800,4657883200,6570,6570,6570,6570,0
20231207,174700,4657883200,6570,6570,6570,6570,0
20231207,174600,4657883200,6570,6570,6570,6570,0
20231207,174500,4657883200,6570,6570,6570,6570,0
20231207,174400,4657883200,6570,6570,6570,6570,0
20231207,174300,4657883200,6570,6570,6570,6570,0
20231207,174200,4657883200,6570,6570,6570,6570,0
20231207,174100,4657883200,6570,6570,6570,6570,0
20231207,174000,4657883200,6570,6570,6570,6570,0
20231207,173900,4657883200,6570,6570,6570,6570,0
20231207,173800,4657883200,6570,6570,6570,6570,0
20231207,173700,4657883200,6570,6570,6570,6570,0
20231207,173600,4657883200,6570,6570,6570,6570,0
20231207,173500,4657883200,6570,6570,6570,6570,0
20231207,173400,4657883200,6570,6570,6570,6570,0
20231207,173300,4657883200,6570,6570,6570,6570,0
20231207,173200,4657883200,6570,6570,6570,6570,0
20231207,173100,4657883200,6570,6570,6570,6570,0
20231207,173000,4657883200,6570,6570,6570,6570,0
20231207,172900,4657883200,6570,6570,6570,6570,0
20231207,172800,4657883200,6570,6570,6570,6570,0
20231207,172700,4657883200,6570,6570,6570,6570,8507
20231207,172600,4657883200,6570,6570,6570,6570,0
20231207,172500,4657883200,6570,6570,6570,6570,0
20231207,172400,4657883200,6570,6570,6570,6570,0
20231207,172300,4657883200,6570,6570,6570,6570,0
20231207,172200,4657883200,6570,6570,6570,6570,0
20231207,172100,4657883200,6570,6570,6570,6570,0
20231207,172000,4657883200,6570,6570,6570,6570,0
20231207,171900,4657883200,6570,6570,6570,6570,0
20231207,171800,4657883200,6570,6570,6570,6570,0
20231207,171700,4657883200,6570,6570,6570,6570,0
20231207,171600,4657883200,6570,6570,6570,6570,0
20231207,171500,4657883200,6570,6570,6570,6570,0
20231207,171400,4657883200,6570,6570,6570,6570,0
20231207,171300,4657883200,6570,6570,6570,6570,0
20231207,171200,4657883200,6570,6570,6570,6570,0
20231207,171100,4657883200,6570,6570,6570,6570,0
20231207,171000,4657883200,6570,6570,6570,6570,0
20231207,170900,4657883200,6570,6570,6570,6570,0
20231207,170800,4657883200,6570,6570,6570,6570,0
20231207,170700,4657883200,6570,6570,6570,6570,0
20231207,170600,4657883200,6570,6570,6570,6570,0
20231207,170500,4657883200,6570,6570,6570,6570,0
20231207,170400,4657883200,6570,6570,6570,6570,0
20231207,170300,4657883200,6570,6570,6570,6570,0
20231207,170200,4657883200,6570,6570,6570,6570,0
20231207,170100,4657883200,6570,6570,6570,6570,0
20231207,170000,4657883200,6570,6570,6570,6570,0
20231207,165900,4657883200,6570,6570,6570,6570,0
20231207,165800,4657883200,6570,6570,6570,6570,0
20231207,165700,4657883200,6570,6570,6570,6570,8507
20231207,165600,4657883200,6570,6570,6570,6570,0
20231207,165500,4657883200,6570,6570,6570,6570,0
20231207,165400,4657883200,6570,6570,6570,6570,0
20231207,165300,4657883200,6570,6570,6570,6570,0
20231207,165200,4657883200,6570,6570,6570,6570,0
20231207,165100,4657883200,6570,6570,6570,6570,0
20231207,165000,4657883200,6570,6570,6570,6570,0
20231207,164900,4657883200,6570,6570,6570,6570,0
20231207,164800,4657883200,6570,6570,6570,6570,0
20231207,164700,4657883200,6570,6570,6570,6570,0
20231207,164600,4657883200,6570,6570,6570,6570,0
20231207,164500,4657883200,6570,6570,6570,6570,0
20231207,164400,4657883200,6570,6570,6570,6570,0
20231207,164300,4657883200,6570,6570,6570,6570,0
20231207,164200,4657883200,6570,6570,6570,6570,0
20231207,164100,4657883200,6570,6570,6570,6570,0
20231207,164000,4657883200,6570,6570,6570,6570,0
20231207,163900,4657883200,6570,6570,6570,6570,0
20231207,163800,4657883200,6570,6570,6570,6570,0
20231207,163700,4657883200,6570,6570,6570,6570,0
20231207,163600,4657883200,6570,6570,6570,6570,0
20231207,163500,4657883200,6570,6570,6570,6570,0
20231207,163400,4657883200,6570,6570,6570,6570,0
20231207,163300,4657883200,6570,6570,6570,6570,0
20231207,163200,4657883200,6570,6570,6570,6570,0
20231207,163100,4657883200,6570,6570,6570,6570,0
20231207,163000,4657883200,6570,6570,6570,6570,0
20231207,162900,4657883200,6570,6570,6570,6570,0
20231207,162800,4657883200,6570,6570,6570,6570,0
20231207,162700,4657883200,6570,6570,6570,6570,8507
20231207,162600,4657883200,6570,6570,6570,6570,0
20231207,162500,4657883200,6570,6570,6570,6570,0
20231207,162400,4657883200,6570,6570,6570,6570,0
20231207,162300,4657883200,6570,6570,6570,6570,0
20231207,162200,4657883200,6570,6570,6570,6570,0
20231207,162100,4657883200,6570,6570,6570,6570,0
20231207,162000,4657883200,6570,6570,6570,6570,0
20231207,161900,4657883200,6570,6570,6570,6570,0
20231207,161800,4657883200,6570,6570,6570,6570,0
20231207,161700,4657883200,6570,6570,6570,6570,0
20231207,161600,4657883200,6570,6570,6570,6570,0
20231207,161500,4657883200,6570,6570,6570,6570,0
20231207,161400,4657883200,6570,6570,6570,6570,0
20231207,161300,4657883200,6570,6570,6570,6570,0
20231207,161200,4657883200,6570,6570,6570,6570,0
20231207,161100,4657883200,6570,6570,6570,6570,0
20231207,161000,4657883200,6570,6570,6570,6570,0
20231207,160900,4657883200,6570,6570,6570,6570,0
20231207,160800,4657883200,6570,6570,6570,6570,0
20231207,160700,4657883200,6570,6570,6570,6570,0
20231207,160600,4657883200,6570,6570,6570,6570,0
20231207,160500,4657883200,6570,6570,6570,6570,0
20231207,160400,4657883200,6570,6570,6570,6570,0
20231207,160300,4657883200,6570,6570,6570,6570,0
20231207,160200,4657883200,6570,6570,6570,6570,0
20231207,160100,4657883200,6570,6570,6570,6570,0
20231207,160000,4657883200,6570,6570,6570,6570,0
20231207,155900,4657883200,6570,6570,6570,6570,0
20231207,155800,4657883200,6570,6570,6570,6570,0
20231207,155700,4657883200,6570,6570,6570,6570,8507
20231207,155600,4657883200,6570,6570,6570,6570,0
20231207,155500,4657883200,6570,6570,6570,6570,0
20231207,155400,4657883200,6570,6570,6570,6570,0
20231207,155300,4657883200,6570,6570,6570,6570,0
20231207,155200,4657883200,6570,6570,6570,6570,0
20231207,155100,4657883200,6570,6570,6570,6570,0
20231207,155000,4657883200,6570,6570,6570,6570,0
20231207,154900,4657883200,6570,6570,6570,6570,0
20231207,154800,4657883200,6570,6570,6570,6570,0
20231207,154700,4657883200,6570,6570,6570,6570,0
20231207,154600,4657883200,6570,6570,6570,6570,0
20231207,154500,4657883200,6570,6570,6570,6570,0
20231207,154400,4657883200,6570,6570,6570,6570,0
20231207,154300,4657883200,6570,6570,6570,6570,0
20231207,154200,4657883200,6570,6570,6570,6570,0
20231207,154100,4657883200,6570,6570,6570,6570,0
20231207,154000,4657883200,6570,6570,6570,6570,0
20231207,153900,4657883200,6570,6570,6570,6570,0
20231207,153800,4657883200,6570,6570,6570,6570,0
20231207,153700,4657883200,6570,6570,6570,6570,0
20231207,153600,4657883200,6570,6570,6570,6570,0
20231207,153500,4657883200,6570,6570,6570,6570,0
20231207,153400,4657883200,6570,6570,6570,6570,0
20231207,153300,4657883200,6570,6570,6570,6570,0
20231207,153200,4657883200,6570,6570,6570,6570,0
20231207,153100,4657883200,6570,6570,6570,6570,0
20231207,153000,4657883200,6570,6570,6570,6570,8507
20231207,152900,4601992210,6550,6550,6550,6550,0
20231207,152800,4601992210,6550,6550,6550,6550,0
20231207,152700,4601992210,6550,6550,6550,6550,0
20231207,152600,4601992210,6550,6550,6550,6550,0
20231207,152500,4601992210,6550,6550,6550,6550,0
20231207,152400,4601992210,6550,6550,6550,6550,0
20231207,152300,4601992210,6550,6550,6550,6550,0
20231207,152200,4601992210,6550,6550,6550,6550,0
20231207,152100,4601992210,6550,6550,6550,6550,0
20231207,152000,4601992210,6550,6550,6550,6550,0
20231207,151900,4601992210,6550,6560,6580,6550,6382
20231207,151800,4560104640,6590,6560,6600,6560,5771
20231207,151700,4522209880,6560,6570,6570,6560,2625
20231207,151600,4504969770,6580,6570,6590,6570,3018
20231207,151500,4485125670,6580,6590,6590,6570,2204
20231207,151400,4470631860,6570,6590,6590,6570,4489
20231207,151300,4441100230,6580,6610,6610,6580,2807
20231207,151200,4422622440,6610,6590,6610,6580,5696
20231207,151100,4385083060,6610,6600,6610,6590,1447
20231207,151000,4375533410,6610,6590,6620,6590,2359
20231207,150900,4359953940,6590,6600,6600,6580,3063
20231207,150800,4339781540,6600,6600,6610,6590,4055
20231207,150700,4313036050,6600,6610,6610,6600,2352
20231207,150600,4297510490,6610,6610,6610,6600,1183
20231207,150500,4289695810,6610,6610,6620,6610,1834
20231207,150400,4277569120,6620,6620,6620,6610,3187
20231207,150300,4256500740,6620,6630,6640,6610,2321
20231207,150200,4241133120,6640,6630,6640,6630,708
20231207,150100,4236435940,6630,6630,6630,6620,1245
20231207,150000,4228188370,6630,6640,6640,6630,907
20231207,145900,4222174940,6640,6630,6640,6620,1031
20231207,145800,4215341270,6640,6630,6640,6620,871
20231207,145700,4209567210,6620,6630,6630,6620,1284
20231207,145600,4201056800,6630,6620,6630,6620,584
20231207,145500,4197190630,6620,6620,6620,6620,721
20231207,145400,4192417610,6630,6600,6630,6600,2248
20231207,145300,4177569120,6610,6610,6620,6600,2459
20231207,145200,4161318450,6610,6620,6620,6600,3051
20231207,145100,4141170610,6600,6610,6620,6600,2063
20231207,145000,4127527300,6600,6600,6610,6600,2325
20231207,144900,4112181650,6610,6610,6620,6600,1253
20231207,144800,4103908110,6620,6600,6620,6580,6314
20231207,144700,4062226870,6590,6600,6620,6590,3961
20231207,144600,4036109260,6600,6630,6630,6590,9466
20231207,144500,3973583240,6620,6630,6630,6610,2463
20231207,144400,3957272620,6640,6650,6650,6640,2310
20231207,144300,3941934060,6640,6650,6660,6640,2089
20231207,144200,3928040320,6660,6660,6660,6650,2055
20231207,144100,3914374440,6650,6660,6670,6650,2475
20231207,144000,3897906530,6660,6660,6660,6660,467
20231207,143900,3894796310,6660,6660,6670,6660,795
20231207,143800,3889501110,6670,6670,6670,6670,88
20231207,143700,3888914150,6670,6680,6680,6670,646
20231207,143600,3884605260,6670,6680,6680,6670,3114
20231207,143500,3863812090,6680,6680,6690,6680,470
20231207,143400,3860672270,6680,6690,6690,6680,1279
20231207,143300,3852117450,6700,6700,6700,6700,168
20231207,143200,3850991850,6700,6700,6700,6700,349
20231207,143100,3848653550,6700,6710,6710,6700,380
20231207,143000,3846107250,6720,6710,6720,6710,642
20231207,142900,3841794450,6710,6700,6710,6700,778
20231207,142800,3836578040,6700,6710,6710,6700,178
20231207,142700,3835384440,6710,6710,6710,6710,36
20231207,142600,3835142880,6700,6690,6700,6690,2052
20231207,142500,3821401230,6700,6690,6700,6690,543
20231207,142400,3817766440,6700,6700,6710,6690,454
20231207,142300,3814723950,6710,6710,6710,6710,45
20231207,142200,3814422000,6710,6720,6720,6710,578
20231207,142100,3810539940,6720,6710,6720,6710,483
20231207,142000,3807296430,6710,6710,6710,6710,1347
20231207,141900,3798258060,6690,6700,6710,6690,509
20231207,141800,3794848440,6700,6690,6700,6690,37
20231207,141700,3794600750,6690,6700,6700,6690,1014
20231207,141600,3787813090,6700,6700,6700,6700,3
20231207,141500,3787792990,6700,6690,6700,6680,805
20231207,141400,3782413170,6700,6690,6700,6690,2002
20231207,141300,3769019590,6700,6700,6710,6700,2362
20231207,141200,3753194170,6710,6700,6710,6700,136
20231207,141100,3752282650,6700,6710,6710,6700,59
20231207,141000,3751887260,6700,6710,6710,6700,424
20231207,140900,3749043850,6710,6700,6710,6700,339
20231207,140800,3746770020,6700,6700,6710,6700,925
20231207,140700,3740572510,6700,6700,6700,6700,265
20231207,140600,3738797010,6720,6700,6720,6700,203
20231207,140500,3737436870,6710,6690,6710,6690,313
20231207,140400,3735342850,6690,6690,6690,6690,150
20231207,140300,3734339350,6690,6710,6710,6690,6471
20231207,140200,3690980290,6700,6710,6710,6700,539
20231207,140100,3687368930,6700,6700,6710,6700,427
20231207,140000,3684507520,6700,6720,6720,6700,1389
20231207,135900,3675192680,6700,6700,6700,6700,0
20231207,135800,3675192680,6700,6710,6710,6700,200
20231207,135700,3673851060,6730,6710,6730,6710,102
20231207,135600,3673166600,6740,6710,6740,6700,4418
20231207,135500,3643494370,6720,6710,6720,6710,7
20231207,135400,3643447380,6720,6710,6720,6710,112
20231207,135300,3642695250,6730,6720,6730,6720,501
20231207,135200,3639326340,6730,6730,6730,6730,849
20231207,135100,3633612570,6730,6730,6730,6730,5
20231207,135000,3633578920,6730,6730,6730,6730,55
20231207,134900,3633208770,6730,6730,6730,6730,631
20231207,134800,3628962140,6730,6730,6730,6730,472
20231207,134700,3625785580,6730,6730,6730,6730,939
20231207,134600,3619466110,6730,6720,6730,6720,588
20231207,134500,3615509870,6720,6720,6720,6720,0
20231207,134400,3615509870,6720,6720,6720,6720,206
20231207,134300,3614125550,6710,6720,6730,6710,5823
20231207,134200,3575037550,6720,6730,6730,6720,4625
20231207,134100,3543947060,6730,6730,6730,6730,260
20231207,134000,3542197260,6730,6730,6730,6730,1141
20231207,133900,3534518330,6730,6740,6750,6730,292
20231207,133800,3532549150,6730,6750,6750,6730,7944
20231207,133700,3478990980,6760,6760,6760,6760,1361
20231207,133600,3469790620,6770,6750,6770,6750,1883
20231207,133500,3457063710,6750,6770,6770,6750,151
20231207,133400,3456044440,6760,6750,6770,6750,1068
20231207,133300,3448816640,6760,6760,6760,6760,602
20231207,133200,3444747120,6760,6760,6760,6760,280
20231207,133100,3442854320,6760,6750,6760,6750,900
20231207,133000,3436774600,6760,6760,6760,6760,50
20231207,132900,3436436600,6760,6760,6760,6750,1389
20231207,132800,3427058600,6760,6760,6760,6760,129
20231207,132700,3426186560,6760,6750,6760,6750,453
20231207,132600,3423125800,6750,6760,6760,6750,836
20231207,132500,3417482750,6760,6760,6760,6760,334
20231207,132400,3415224910,6750,6750,6750,6750,470
20231207,132300,3412052410,6760,6760,6760,6760,147
20231207,132200,3411058690,6760,6770,6770,6760,16
20231207,132100,3410950520,6750,6760,6760,6750,14
20231207,132000,3410855890,6760,6760,6760,6760,50
20231207,131900,3410517890,6760,6750,6760,6750,4
20231207,131800,3410490880,6750,6770,6770,6750,1782
20231207,131700,3398444330,6770,6770,6770,6770,219
20231207,131600,3396961700,6770,6770,6770,6770,1
20231207,131500,3396954930,6770,6790,6790,6770,1025
20231207,131400,3390012630,6790,6770,6790,6770,1320
20231207,131300,3381061960,6770,6770,6770,6770,177
20231207,131200,3379863670,6770,6760,6770,6760,823
20231207,131100,3374296390,6760,6760,6760,6760,465
20231207,131000,3371152990,6760,6750,6760,6750,500
20231207,130900,3367775990,6760,6760,6760,6760,510
20231207,130800,3364328390,6760,6750,6760,6750,718
20231207,130700,3359474730,6760,6760,6760,6760,0
20231207,130600,3359474730,6760,6760,6760,6760,1626
20231207,130500,3348482970,6770,6770,6770,6770,350
20231207,130400,3346113470,6770,6770,6770,6770,283
20231207,130300,3344197560,6780,6780,6780,6780,20
20231207,130200,3344061960,6770,6770,6770,6770,0
20231207,130100,3344061960,6770,6780,6780,6770,821
20231207,130000,3338503680,6790,6770,6790,6770,3673
20231207,125900,3313606230,6770,6770,6770,6770,129
20231207,125800,3312732900,6760,6760,6760,6760,6
20231207,125700,3312692340,6760,6760,6760,6760,0
20231207,125600,3312692340,6760,6760,6760,6760,685
20231207,125500,3308061740,6770,6770,6770,6770,68
20231207,125400,3307601380,6760,6750,6760,6750,860
20231207,125300,3301794470,6760,6760,6770,6760,624
20231207,125200,3297576100,6770,6770,6770,6770,617
20231207,125100,3293399010,6770,6770,6770,6770,1623
20231207,125000,3282411300,6780,6780,6780,6780,291
20231207,124900,3280438320,6780,6780,6780,6780,62
20231207,124800,3280017960,6780,6770,6780,6770,1267
20231207,124700,3271440170,6770,6770,6770,6770,77
20231207,124600,3270918880,6770,6760,6770,6760,973
20231207,124500,3264335670,6770,6770,6770,6770,0
20231207,124400,3264335670,6770,6760,6770,6760,1118
20231207,124300,3256776990,6760,6770,6770,6760,171
20231207,124200,3255620320,6770,6770,6770,6770,23
20231207,124100,3255464610,6770,6770,6770,6770,3
20231207,124000,3255444300,6760,6760,6760,6760,12
20231207,123900,3255363180,6760,6760,6760,6760,21
20231207,123800,3255221220,6760,6770,6770,6760,626
20231207,123700,3250989390,6770,6770,6770,6760,1500
20231207,123600,3240834890,6770,6770,6770,6770,61
20231207,123500,3240421920,6760,6770,6770,6760,584
20231207,123400,3236468320,6780,6780,6790,6770,676
20231207,123300,3231885090,6780,6780,6780,6780,9
20231207,123200,3231824070,6790,6790,6790,6790,0
20231207,123100,3231824070,6790,6780,6790,6780,6
20231207,123000,3231783380,6760,6770,6770,6760,852
20231207,122900,3226021870,6770,6770,6770,6770,34
20231207,122800,3225791690,6770,6770,6770,6770,16
20231207,122700,3225683370,6770,6770,6770,6770,504
20231207,122600,3222271290,6770,6770,6780,6770,615
20231207,122500,3218106540,6780,6780,6780,6770,2675
20231207,122400,3199976700,6790,6790,6790,6790,635
20231207,122300,3195665050,6800,6790,6800,6790,610
20231207,122200,3191522050,6790,6790,6790,6790,981
20231207,122100,3184861060,6790,6780,6790,6780,233
20231207,122000,3183279320,6780,6790,6790,6780,320
20231207,121900,3181106920,6790,6790,6790,6790,193
20231207,121800,3179796450,6790,6790,6790,6790,10
20231207,121700,3179728550,6790,6790,6790,6790,37
20231207,121600,3179477320,6790,6790,6800,6790,771
20231207,121500,3174242220,6780,6790,6790,6780,389
20231207,121400,3171604780,6790,6790,6790,6790,133
20231207,121300,3170701710,6790,6790,6790,6780,414
20231207,121200,3167891150,6800,6790,6800,6780,1892
20231207,121100,3155034310,6780,6790,6790,6780,146
20231207,121000,3154044380,6790,6780,6790,6780,341
20231207,120900,3151729300,6780,6780,6780,6780,0
20231207,120800,3151729300,6780,6760,6780,6760,802
20231207,120700,3146303660,6770,6770,6770,6760,1002
20231207,120600,3139524890,6770,6770,6780,6770,251
20231207,120500,3137825220,6770,6770,6770,6770,45
20231207,120400,3137520570,6770,6770,6770,6770,1
20231207,120300,3137513800,6770,6770,6770,6770,79
20231207,120200,3136978970,6770,6770,6770,6770,678
20231207,120100,3132388910,6780,6780,6780,6780,39
20231207,120000,3132124490,6780,6780,6780,6780,461
20231207,115900,3128998910,6790,6790,6790,6790,5
20231207,115800,3128964960,6800,6780,6800,6780,350
20231207,115700,3126588960,6780,6790,6790,6780,521
20231207,115600,3123051380,6790,6770,6790,6770,1655
20231207,115500,3111814230,6780,6770,6780,6770,139
20231207,115400,3110871820,6780,6780,6780,6780,365
20231207,115300,3108397120,6770,6770,6780,6770,473
20231207,115200,3105194410,6770,6790,6790,6770,505
20231207,115100,3101765980,6790,6790,6790,6790,1
20231207,115000,3101759190,6800,6770,6800,6770,78
20231207,114900,3101229710,6780,6780,6780,6780,612
20231207,114800,3097080350,6790,6790,6790,6790,20
20231207,114700,3096944550,6790,6790,6790,6790,59
20231207,114600,3096543940,6800,6800,6800,6800,50
20231207,114500,3096203940,6800,6800,6800,6800,20
20231207,114400,3096067940,6790,6790,6790,6790,50
20231207,114300,3095728440,6790,6790,6790,6790,0
20231207,114200,3095728440,6790,6790,6790,6790,603
20231207,114100,3091634070,6780,6780,6780,6780,414
20231207,114000,3088827150,6770,6790,6790,6770,743
20231207,113900,3083791040,6770,6780,6780,6770,677
20231207,113800,3079207600,6790,6790,6800,6790,96
20231207,113700,3078555750,6770,6770,6790,6770,590
20231207,113600,3074555230,6780,6780,6780,6780,1473
20231207,113500,3064568290,6780,6790,6790,6780,1145
20231207,113400,3056793750,6800,6790,6800,6790,31
20231207,113300,3056583250,6790,6790,6790,6790,139
20231207,113200,3055639440,6790,6790,6790,6790,121
20231207,113100,3054817850,6790,6800,6800,6790,163
20231207,113000,3053709950,6790,6800,6800,6790,768
20231207,112900,3048493070,6800,6790,6800,6790,410
20231207,112800,3045705170,6790,6800,6810,6790,1866
20231207,112700,3033009210,6800,6800,6800,6800,134
20231207,112600,3032098010,6800,6810,6810,6800,354
20231207,112500,3029690770,6810,6800,6810,6800,119
20231207,112400,3028881430,6790,6790,6800,6790,549
20231207,112300,3025148380,6800,6800,6800,6790,687
20231207,112200,3020479460,6800,6800,6800,6800,240
20231207,112100,3018847460,6800,6800,6800,6800,180
20231207,112000,3017623460,6790,6800,6800,6790,1046
20231207,111900,3010517060,6800,6800,6800,6800,0
20231207,111800,3010517060,6800,6810,6810,6800,305
20231207,111700,3008442800,6800,6800,6800,6800,51
20231207,111600,3008096000,6790,6790,6790,6790,395
20231207,111500,3005413950,6790,6800,6800,6790,547
20231207,111400,3001698360,6810,6800,6820,6800,1561
20231207,111300,2991077870,6790,6800,6800,6790,212
20231207,111200,2989638030,6800,6810,6810,6800,863
20231207,111100,2983769130,6800,6810,6810,6800,286
20231207,111000,2981822980,6810,6780,6820,6780,5993
20231207,110900,2941158520,6780,6780,6780,6770,55
20231207,110800,2940785720,6780,6780,6780,6770,4140
20231207,110700,2912721180,6780,6770,6780,6770,413
20231207,110600,2909923050,6770,6770,6770,6770,0
20231207,110500,2909923050,6770,6770,6770,6770,10
20231207,110400,2909855350,6780,6780,6780,6780,18
20231207,110300,2909733310,6770,6780,6780,6770,28
20231207,110200,2909543610,6770,6770,6770,6770,1
20231207,110100,2909536840,6770,6770,6770,6770,325
20231207,110000,2907336590,6770,6780,6780,6770,182
20231207,105900,2906103050,6780,6780,6780,6780,502
20231207,105800,2902699490,6780,6780,6780,6770,271
20231207,105700,2900864280,6780,6770,6780,6770,219
20231207,105600,2899379480,6770,6770,6770,6770,140
20231207,105500,2898431680,6770,6770,6770,6770,555
20231207,105400,2894674330,6760,6770,6770,6760,2023
20231207,105300,2880979150,6770,6770,6770,6770,275
20231207,105200,2879117400,6780,6780,6780,6780,32
20231207,105100,2878900440,6780,6770,6780,6770,241
20231207,105000,2877266510,6770,6760,6770,6760,947
20231207,104900,2870855500,6760,6760,6760,6760,1613
20231207,104800,2859951620,6760,6770,6770,6760,220
20231207,104700,2858462520,6780,6770,6780,6770,60
20231207,104600,2858056120,6770,6770,6770,6770,2870
20231207,104500,2838626220,6770,6780,6780,6770,941
20231207,104400,2832255150,6770,6770,6770,6770,1314
20231207,104300,2823359370,6770,6770,6770,6770,80
20231207,104200,2822817770,6770,6770,6770,6770,472
20231207,104100,2819622330,6780,6780,6780,6770,121
20231207,104000,2818802060,6780,6780,6780,6780,156
20231207,103900,2817744380,6780,6780,6780,6770,220
20231207,103800,2816252980,6780,6770,6780,6770,399
20231207,103700,2813548630,6780,6780,6790,6780,350
20231207,103600,2811174680,6780,6780,6780,6780,931
20231207,103500,2804862500,6770,6770,6770,6760,2289
20231207,103400,2789368370,6770,6770,6770,6770,694
20231207,103300,2784669990,6770,6760,6770,6760,173
20231207,103200,2783499270,6760,6770,6770,6760,162
20231207,103100,2782402550,6760,6760,6770,6760,1216
20231207,103000,2774178930,6760,6760,6760,6760,11
20231207,102900,2774104570,6760,6770,6770,6760,1482
20231207,102800,2764079760,6780,6780,6780,6780,2308
20231207,102700,2748431520,6780,6780,6780,6780,340
20231207,102600,2746126320,6790,6780,6790,6780,729
20231207,102500,2741180260,6780,6790,6790,6780,550
20231207,102400,2737446230,6790,6780,6790,6770,318
20231207,102300,2735287290,6770,6780,6780,6770,886
20231207,102200,2729280220,6780,6780,6780,6770,856
20231207,102100,2723480480,6780,6780,6780,6780,220
20231207,102000,2721988880,6790,6760,6790,6760,1705
20231207,101900,2710434390,6760,6780,6780,6760,204
20231207,101800,2709054850,6770,6770,6770,6760,2528
20231207,101700,2691957500,6770,6760,6770,6760,66
20231207,101600,2691511180,6770,6760,6770,6760,150
20231207,101500,2690496680,6760,6760,6770,6760,700
20231207,101400,2685762430,6770,6770,6770,6770,499
20231207,101300,2682384200,6770,6780,6780,6770,550
20231207,101200,2678659700,6770,6780,6780,6770,503
20231207,101100,2675253850,6780,6800,6800,6780,1694
20231207,101000,2663747800,6800,6810,6810,6800,594
20231207,100900,2659703690,6810,6800,6810,6800,414
20231207,100800,2656886180,6810,6810,6820,6800,1089
20231207,100700,2649468280,6810,6790,6810,6780,1385
20231207,100600,2640072530,6790,6790,6790,6780,596
20231207,100500,2636026200,6780,6780,6790,6780,689
20231207,100400,2631353780,6770,6770,6770,6770,898
20231207,100300,2625274320,6770,6780,6780,6770,2477
20231207,100200,2608492890,6780,6800,6800,6780,1789
20231207,100100,2596339670,6800,6790,6800,6790,637
20231207,100000,2592014390,6790,6780,6790,6770,425
20231207,095900,2589133080,6770,6770,6770,6760,1408
20231207,095800,2579607920,6770,6760,6770,6760,220
20231207,095700,2578120020,6760,6760,6770,6760,165
20231207,095600,2577004600,6760,6770,6770,6760,750
20231207,095500,2571931360,6770,6790,6790,6770,5890
20231207,095400,2531987290,6790,6800,6800,6790,112
20231207,095300,2531225750,6790,6800,6810,6790,866
20231207,095200,2525337640,6790,6800,6810,6790,625
20231207,095100,2521087680,6800,6800,6810,6800,703
20231207,095000,2516307190,6800,6800,6800,6790,1014
20231207,094900,2509414990,6790,6810,6810,6790,1451
20231207,094800,2499553450,6810,6810,6810,6810,95
20231207,094700,2498906500,6810,6800,6810,6790,909
20231207,094600,2492726120,6800,6810,6810,6800,1294
20231207,094500,2483923390,6820,6800,6820,6800,2437
20231207,094400,2467319490,6800,6800,6800,6800,78
20231207,094300,2466789090,6800,6800,6800,6800,1153
20231207,094200,2458948690,6800,6790,6800,6780,1519
20231207,094100,2448639080,6800,6780,6800,6780,527
20231207,094000,2445064680,6790,6800,6810,6780,1405
20231207,093900,2435520670,6810,6800,6820,6770,5449
20231207,093800,2398567920,6800,6810,6820,6800,1931
20231207,093700,2385432040,6830,6810,6830,6810,2476
20231207,093600,2368546250,6810,6810,6820,6800,2664
20231207,093500,2350402230,6810,6810,6810,6790,2606
20231207,093400,2332678670,6810,6820,6820,6800,1655
20231207,093300,2321409280,6800,6860,6860,6800,5494
20231207,093200,2283937810,6860,6860,6860,6850,2149
20231207,093100,2269195770,6860,6890,6890,6860,1918
20231207,093000,2256028500,6890,6820,6900,6820,5061
20231207,092900,2221244960,6830,6840,6840,6820,1133
20231207,092800,2213503910,6830,6810,6840,6810,3373
20231207,092700,2190487610,6820,6800,6820,6800,537
20231207,092600,2186827020,6800,6800,6810,6770,1351
20231207,092500,2177654070,6800,6770,6800,6760,2521
20231207,092400,2160583210,6770,6770,6780,6760,2226
20231207,092300,2145520980,6780,6780,6790,6770,1802
20231207,092200,2133312730,6790,6790,6790,6770,3947
20231207,092100,2106555610,6790,6800,6810,6790,9615
20231207,092000,2041202230,6810,6810,6810,6800,589
20231207,091900,2037195180,6810,6810,6820,6800,3834
20231207,091800,2011085250,6810,6800,6820,6800,2521
20231207,091700,1993917190,6800,6840,6840,6800,7422
20231207,091600,1943290760,6840,6840,6850,6830,1704
20231207,091500,1931645750,6840,6850,6860,6840,8989
20231207,091400,1870144310,6850,6860,6860,6840,24928
20231207,091300,1699385370,6860,6850,6860,6850,3206
20231207,091200,1677398450,6850,6870,6870,6850,4364
20231207,091100,1647476090,6870,6860,6880,6860,1822
20231207,091000,1634956910,6860,6870,6880,6860,3362
20231207,090900,1611878390,6870,6900,6900,6870,4991
20231207,090800,1577492350,6890,6860,6910,6850,12970
20231207,090700,1488120550,6860,6870,6880,6850,8969
20231207,090600,1426544700,6870,6910,6910,6850,19534
20231207,090500,1292232020,6910,6940,6940,6910,10139
20231207,090400,1222080070,6940,6970,6970,6920,7298
20231207,090300,1171390140,6960,6960,6970,6910,30166
20231207,090200,962045640,6940,6920,6990,6920,19388
20231207,090100,827407570,6930,7010,7010,6920,36391
20231207,090000,574110620,7010,6990,7050,6950,82085