stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192700,2395442260,6730,6730,6730,6730,2007
20231204,192600,2395442260,6730,6730,6730,6730,0
20231204,192500,2395442260,6730,6730,6730,6730,0
20231204,192400,2395442260,6730,6730,6730,6730,0
20231204,192300,2395442260,6730,6730,6730,6730,0
20231204,192200,2395442260,6730,6730,6730,6730,0
20231204,192100,2395442260,6730,6730,6730,6730,0
20231204,192000,2395442260,6730,6730,6730,6730,0
20231204,191900,2395442260,6730,6730,6730,6730,0
20231204,191800,2395442260,6730,6730,6730,6730,0
20231204,191700,2395442260,6730,6730,6730,6730,0
20231204,191600,2395442260,6730,6730,6730,6730,0
20231204,191500,2395442260,6730,6730,6730,6730,0
20231204,191400,2395442260,6730,6730,6730,6730,0
20231204,191300,2395442260,6730,6730,6730,6730,0
20231204,191200,2395442260,6730,6730,6730,6730,0
20231204,191100,2395442260,6730,6730,6730,6730,0
20231204,191000,2395442260,6730,6730,6730,6730,0
20231204,190900,2395442260,6730,6730,6730,6730,0
20231204,190800,2395442260,6730,6730,6730,6730,0
20231204,190700,2395442260,6730,6730,6730,6730,0
20231204,190600,2395442260,6730,6730,6730,6730,0
20231204,190500,2395442260,6730,6730,6730,6730,0
20231204,190400,2395442260,6730,6730,6730,6730,0
20231204,190300,2395442260,6730,6730,6730,6730,0
20231204,190200,2395442260,6730,6730,6730,6730,0
20231204,190100,2395442260,6730,6730,6730,6730,0
20231204,190000,2395442260,6730,6730,6730,6730,0
20231204,185900,2395442260,6730,6730,6730,6730,0
20231204,185800,2395442260,6730,6730,6730,6730,0
20231204,185700,2395442260,6730,6730,6730,6730,2007
20231204,185600,2395442260,6730,6730,6730,6730,0
20231204,185500,2395442260,6730,6730,6730,6730,0
20231204,185400,2395442260,6730,6730,6730,6730,0
20231204,185300,2395442260,6730,6730,6730,6730,0
20231204,185200,2395442260,6730,6730,6730,6730,0
20231204,185100,2395442260,6730,6730,6730,6730,0
20231204,185000,2395442260,6730,6730,6730,6730,0
20231204,184900,2395442260,6730,6730,6730,6730,0
20231204,184800,2395442260,6730,6730,6730,6730,0
20231204,184700,2395442260,6730,6730,6730,6730,0
20231204,184600,2395442260,6730,6730,6730,6730,0
20231204,184500,2395442260,6730,6730,6730,6730,0
20231204,184400,2395442260,6730,6730,6730,6730,0
20231204,184300,2395442260,6730,6730,6730,6730,0
20231204,184200,2395442260,6730,6730,6730,6730,0
20231204,184100,2395442260,6730,6730,6730,6730,0
20231204,184000,2395442260,6730,6730,6730,6730,0
20231204,183900,2395442260,6730,6730,6730,6730,0
20231204,183800,2395442260,6730,6730,6730,6730,0
20231204,183700,2395442260,6730,6730,6730,6730,0
20231204,183600,2395442260,6730,6730,6730,6730,0
20231204,183500,2395442260,6730,6730,6730,6730,0
20231204,183400,2395442260,6730,6730,6730,6730,0
20231204,183300,2395442260,6730,6730,6730,6730,0
20231204,183200,2395442260,6730,6730,6730,6730,0
20231204,183100,2395442260,6730,6730,6730,6730,0
20231204,183000,2395442260,6730,6730,6730,6730,0
20231204,182900,2395442260,6730,6730,6730,6730,0
20231204,182800,2395442260,6730,6730,6730,6730,0
20231204,182700,2395442260,6730,6730,6730,6730,2007
20231204,182600,2395442260,6730,6730,6730,6730,0
20231204,182500,2395442260,6730,6730,6730,6730,0
20231204,182400,2395442260,6730,6730,6730,6730,0
20231204,182300,2395442260,6730,6730,6730,6730,0
20231204,182200,2395442260,6730,6730,6730,6730,0
20231204,182100,2395442260,6730,6730,6730,6730,0
20231204,182000,2395442260,6730,6730,6730,6730,0
20231204,181900,2395442260,6730,6730,6730,6730,0
20231204,181800,2395442260,6730,6730,6730,6730,0
20231204,181700,2395442260,6730,6730,6730,6730,0
20231204,181600,2395442260,6730,6730,6730,6730,0
20231204,181500,2395442260,6730,6730,6730,6730,0
20231204,181400,2395442260,6730,6730,6730,6730,0
20231204,181300,2395442260,6730,6730,6730,6730,0
20231204,181200,2395442260,6730,6730,6730,6730,0
20231204,181100,2395442260,6730,6730,6730,6730,0
20231204,181000,2395442260,6730,6730,6730,6730,0
20231204,180900,2395442260,6730,6730,6730,6730,0
20231204,180800,2395442260,6730,6730,6730,6730,0
20231204,180700,2395442260,6730,6730,6730,6730,0
20231204,180600,2395442260,6730,6730,6730,6730,0
20231204,180500,2395442260,6730,6730,6730,6730,0
20231204,180400,2395442260,6730,6730,6730,6730,0
20231204,180300,2395442260,6730,6730,6730,6730,0
20231204,180200,2395442260,6730,6730,6730,6730,0
20231204,180100,2395442260,6730,6730,6730,6730,0
20231204,180000,2395442260,6730,6730,6730,6730,0
20231204,175900,2395442260,6730,6730,6730,6730,0
20231204,175800,2395442260,6730,6730,6730,6730,0
20231204,175700,2395442260,6730,6730,6730,6730,2007
20231204,175600,2395442260,6730,6730,6730,6730,0
20231204,175500,2395442260,6730,6730,6730,6730,0
20231204,175400,2395442260,6730,6730,6730,6730,0
20231204,175300,2395442260,6730,6730,6730,6730,0
20231204,175200,2395442260,6730,6730,6730,6730,0
20231204,175100,2395442260,6730,6730,6730,6730,0
20231204,175000,2395442260,6730,6730,6730,6730,0
20231204,174900,2395442260,6730,6730,6730,6730,0
20231204,174800,2395442260,6730,6730,6730,6730,0
20231204,174700,2395442260,6730,6730,6730,6730,0
20231204,174600,2395442260,6730,6730,6730,6730,0
20231204,174500,2395442260,6730,6730,6730,6730,0
20231204,174400,2395442260,6730,6730,6730,6730,0
20231204,174300,2395442260,6730,6730,6730,6730,0
20231204,174200,2395442260,6730,6730,6730,6730,0
20231204,174100,2395442260,6730,6730,6730,6730,0
20231204,174000,2395442260,6730,6730,6730,6730,0
20231204,173900,2395442260,6730,6730,6730,6730,0
20231204,173800,2395442260,6730,6730,6730,6730,0
20231204,173700,2395442260,6730,6730,6730,6730,0
20231204,173600,2395442260,6730,6730,6730,6730,0
20231204,173500,2395442260,6730,6730,6730,6730,0
20231204,173400,2395442260,6730,6730,6730,6730,0
20231204,173300,2395442260,6730,6730,6730,6730,0
20231204,173200,2395442260,6730,6730,6730,6730,0
20231204,173100,2395442260,6730,6730,6730,6730,0
20231204,173000,2395442260,6730,6730,6730,6730,0
20231204,172900,2395442260,6730,6730,6730,6730,0
20231204,172800,2395442260,6730,6730,6730,6730,0
20231204,172700,2395442260,6730,6730,6730,6730,2007
20231204,172600,2395442260,6730,6730,6730,6730,0
20231204,172500,2395442260,6730,6730,6730,6730,0
20231204,172400,2395442260,6730,6730,6730,6730,0
20231204,172300,2395442260,6730,6730,6730,6730,0
20231204,172200,2395442260,6730,6730,6730,6730,0
20231204,172100,2395442260,6730,6730,6730,6730,0
20231204,172000,2395442260,6730,6730,6730,6730,0
20231204,171900,2395442260,6730,6730,6730,6730,0
20231204,171800,2395442260,6730,6730,6730,6730,0
20231204,171700,2395442260,6730,6730,6730,6730,0
20231204,171600,2395442260,6730,6730,6730,6730,0
20231204,171500,2395442260,6730,6730,6730,6730,0
20231204,171400,2395442260,6730,6730,6730,6730,0
20231204,171300,2395442260,6730,6730,6730,6730,0
20231204,171200,2395442260,6730,6730,6730,6730,0
20231204,171100,2395442260,6730,6730,6730,6730,0
20231204,171000,2395442260,6730,6730,6730,6730,0
20231204,170900,2395442260,6730,6730,6730,6730,0
20231204,170800,2395442260,6730,6730,6730,6730,0
20231204,170700,2395442260,6730,6730,6730,6730,0
20231204,170600,2395442260,6730,6730,6730,6730,0
20231204,170500,2395442260,6730,6730,6730,6730,0
20231204,170400,2395442260,6730,6730,6730,6730,0
20231204,170300,2395442260,6730,6730,6730,6730,0
20231204,170200,2395442260,6730,6730,6730,6730,0
20231204,170100,2395442260,6730,6730,6730,6730,0
20231204,170000,2395442260,6730,6730,6730,6730,0
20231204,165900,2395442260,6730,6730,6730,6730,0
20231204,165800,2395442260,6730,6730,6730,6730,0
20231204,165700,2395442260,6730,6730,6730,6730,2007
20231204,165600,2395442260,6730,6730,6730,6730,0
20231204,165500,2395442260,6730,6730,6730,6730,0
20231204,165400,2395442260,6730,6730,6730,6730,0
20231204,165300,2395442260,6730,6730,6730,6730,0
20231204,165200,2395442260,6730,6730,6730,6730,0
20231204,165100,2395442260,6730,6730,6730,6730,0
20231204,165000,2395442260,6730,6730,6730,6730,0
20231204,164900,2395442260,6730,6730,6730,6730,0
20231204,164800,2395442260,6730,6730,6730,6730,0
20231204,164700,2395442260,6730,6730,6730,6730,0
20231204,164600,2395442260,6730,6730,6730,6730,0
20231204,164500,2395442260,6730,6730,6730,6730,0
20231204,164400,2395442260,6730,6730,6730,6730,0
20231204,164300,2395442260,6730,6730,6730,6730,0
20231204,164200,2395442260,6730,6730,6730,6730,0
20231204,164100,2395442260,6730,6730,6730,6730,0
20231204,164000,2395442260,6730,6730,6730,6730,0
20231204,163900,2395442260,6730,6730,6730,6730,0
20231204,163800,2395442260,6730,6730,6730,6730,0
20231204,163700,2395442260,6730,6730,6730,6730,0
20231204,163600,2395442260,6730,6730,6730,6730,0
20231204,163500,2395442260,6730,6730,6730,6730,0
20231204,163400,2395442260,6730,6730,6730,6730,0
20231204,163300,2395442260,6730,6730,6730,6730,0
20231204,163200,2395442260,6730,6730,6730,6730,0
20231204,163100,2395442260,6730,6730,6730,6730,0
20231204,163000,2395442260,6730,6730,6730,6730,0
20231204,162900,2395442260,6730,6730,6730,6730,0
20231204,162800,2395442260,6730,6730,6730,6730,0
20231204,162700,2395442260,6730,6730,6730,6730,2007
20231204,162600,2395442260,6730,6730,6730,6730,0
20231204,162500,2395442260,6730,6730,6730,6730,0
20231204,162400,2395442260,6730,6730,6730,6730,0
20231204,162300,2395442260,6730,6730,6730,6730,0
20231204,162200,2395442260,6730,6730,6730,6730,0
20231204,162100,2395442260,6730,6730,6730,6730,0
20231204,162000,2395442260,6730,6730,6730,6730,0
20231204,161900,2395442260,6730,6730,6730,6730,0
20231204,161800,2395442260,6730,6730,6730,6730,0
20231204,161700,2395442260,6730,6730,6730,6730,0
20231204,161600,2395442260,6730,6730,6730,6730,0
20231204,161500,2395442260,6730,6730,6730,6730,0
20231204,161400,2395442260,6730,6730,6730,6730,0
20231204,161300,2395442260,6730,6730,6730,6730,0
20231204,161200,2395442260,6730,6730,6730,6730,0
20231204,161100,2395442260,6730,6730,6730,6730,0
20231204,161000,2395442260,6730,6730,6730,6730,0
20231204,160900,2395442260,6730,6730,6730,6730,0
20231204,160800,2395442260,6730,6730,6730,6730,0
20231204,160700,2395442260,6730,6730,6730,6730,0
20231204,160600,2395442260,6730,6730,6730,6730,0
20231204,160500,2395442260,6730,6730,6730,6730,0
20231204,160400,2395442260,6730,6730,6730,6730,0
20231204,160300,2395442260,6730,6730,6730,6730,0
20231204,160200,2395442260,6730,6730,6730,6730,0
20231204,160100,2395442260,6730,6730,6730,6730,0
20231204,160000,2395442260,6730,6730,6730,6730,0
20231204,155900,2395442260,6730,6730,6730,6730,0
20231204,155800,2395442260,6730,6730,6730,6730,0
20231204,155700,2395442260,6730,6730,6730,6730,2007
20231204,155600,2395442260,6730,6730,6730,6730,0
20231204,155500,2395442260,6730,6730,6730,6730,0
20231204,155400,2395442260,6730,6730,6730,6730,0
20231204,155300,2395442260,6730,6730,6730,6730,0
20231204,155200,2395442260,6730,6730,6730,6730,0
20231204,155100,2395442260,6730,6730,6730,6730,0
20231204,155000,2395442260,6730,6730,6730,6730,0
20231204,154900,2395442260,6730,6730,6730,6730,0
20231204,154800,2395442260,6730,6730,6730,6730,0
20231204,154700,2395442260,6730,6730,6730,6730,0
20231204,154600,2395442260,6730,6730,6730,6730,0
20231204,154500,2395442260,6730,6730,6730,6730,0
20231204,154400,2395442260,6730,6730,6730,6730,0
20231204,154300,2395442260,6730,6730,6730,6730,0
20231204,154200,2395442260,6730,6730,6730,6730,0
20231204,154100,2395442260,6730,6730,6730,6730,0
20231204,154000,2395442260,6730,6730,6730,6730,0
20231204,153900,2395442260,6730,6730,6730,6730,0
20231204,153800,2395442260,6730,6730,6730,6730,0
20231204,153700,2395442260,6730,6730,6730,6730,0
20231204,153600,2395442260,6730,6730,6730,6730,0
20231204,153500,2395442260,6730,6730,6730,6730,0
20231204,153400,2395442260,6730,6730,6730,6730,0
20231204,153300,2395442260,6730,6730,6730,6730,0
20231204,153200,2395442260,6730,6730,6730,6730,0
20231204,153100,2395442260,6730,6730,6730,6730,0
20231204,153000,2395442260,6730,6730,6730,6730,2007
20231204,152900,2381935150,6730,6730,6730,6730,0
20231204,152800,2381935150,6730,6730,6730,6730,0
20231204,152700,2381935150,6730,6730,6730,6730,0
20231204,152600,2381935150,6730,6730,6730,6730,0
20231204,152500,2381935150,6730,6730,6730,6730,0
20231204,152400,2381935150,6730,6730,6730,6730,0
20231204,152300,2381935150,6730,6730,6730,6730,0
20231204,152200,2381935150,6730,6730,6730,6730,0
20231204,152100,2381935150,6730,6730,6730,6730,0
20231204,152000,2381935150,6730,6730,6730,6730,0
20231204,151900,2381935150,6730,6740,6750,6730,2069
20231204,151800,2367999040,6730,6740,6740,6730,699
20231204,151700,2363289980,6740,6730,6740,6730,434
20231204,151600,2360366230,6730,6720,6730,6720,618
20231204,151500,2356207590,6720,6720,6720,6720,596
20231204,151400,2352202470,6720,6720,6720,6720,297
20231204,151300,2350206630,6720,6720,6730,6720,1683
20231204,151200,2338896860,6720,6720,6720,6710,255
20231204,151100,2337185790,6710,6700,6710,6700,1504
20231204,151000,2327094920,6700,6700,6710,6700,2647
20231204,150900,2309360010,6700,6700,6700,6690,4711
20231204,150800,2277827470,6710,6700,6710,6700,2098
20231204,150700,2263759170,6700,6700,6700,6700,256
20231204,150600,2262043970,6700,6700,6700,6700,2602
20231204,150500,2244610570,6710,6710,6710,6710,412
20231204,150400,2241846050,6710,6700,6710,6700,1001
20231204,150300,2235135340,6700,6700,6710,6700,839
20231204,150200,2229512900,6700,6700,6710,6700,1270
20231204,150100,2221003700,6710,6710,6710,6710,69
20231204,150000,2220540710,6710,6710,6710,6700,8590
20231204,145900,2162962170,6710,6710,6710,6710,181
20231204,145800,2161747660,6710,6710,6710,6710,153
20231204,145700,2160721030,6710,6720,6720,6710,77
20231204,145600,2160204330,6720,6710,6720,6710,63
20231204,145500,2159781290,6710,6710,6710,6710,0
20231204,145400,2159781290,6710,6710,6720,6710,185
20231204,145300,2158539840,6710,6710,6710,6700,331
20231204,145200,2156319240,6710,6710,6720,6710,3240
20231204,145100,2134578680,6720,6710,6720,6710,922
20231204,145000,2128390840,6720,6720,6720,6720,251
20231204,144900,2126704120,6720,6720,6720,6720,444
20231204,144800,2123720440,6710,6710,6720,6710,223
20231204,144700,2122222970,6720,6720,6720,6720,435
20231204,144600,2119299770,6710,6730,6730,6710,273
20231204,144500,2117465180,6710,6720,6720,6710,1029
20231204,144400,2110552720,6720,6710,6720,6710,333
20231204,144300,2108315620,6710,6710,6720,6710,103
20231204,144200,2107624220,6720,6710,6720,6710,1612
20231204,144100,2096795380,6710,6710,6720,6710,715
20231204,144000,2091997670,6710,6730,6730,6710,2547
20231204,143900,2074904750,6730,6720,6730,6710,101
20231204,143800,2074226500,6710,6730,6730,6710,3634
20231204,143700,2049802750,6730,6740,6750,6730,1159
20231204,143600,2041996300,6740,6740,6750,6740,354
20231204,143500,2039610270,6730,6730,6740,6730,1264
20231204,143400,2031095330,6730,6740,6740,6730,1970
20231204,143300,2017834330,6740,6740,6740,6740,260
20231204,143200,2016081930,6740,6750,6750,6740,950
20231204,143100,2009671410,6750,6750,6750,6750,0
20231204,143000,2009671410,6750,6750,6750,6750,50
20231204,142900,2009333910,6760,6750,6760,6750,253
20231204,142800,2007626130,6750,6760,6770,6750,642
20231204,142700,2003289180,6760,6750,6760,6740,1812
20231204,142600,1991058100,6740,6750,6750,6740,205
20231204,142500,1989676350,6750,6750,6750,6740,509
20231204,142400,1986241950,6740,6750,6750,6740,1373
20231204,142300,1976974700,6750,6750,6760,6750,164
20231204,142200,1975867690,6750,6750,6750,6750,1767
20231204,142100,1963940440,6750,6750,6750,6750,408
20231204,142000,1961186440,6760,6760,6760,6760,59
20231204,141900,1960787600,6750,6750,6750,6750,526
20231204,141800,1957237100,6760,6760,6760,6760,60
20231204,141700,1956831500,6760,6760,6760,6760,385
20231204,141600,1954228900,6760,6760,6760,6760,18
20231204,141500,1954107220,6760,6750,6760,6750,131
20231204,141400,1953222770,6760,6760,6760,6760,300
20231204,141300,1951194770,6750,6750,6750,6750,510
20231204,141200,1947752270,6760,6760,6760,6760,3
20231204,141100,1947731990,6750,6750,6750,6750,40
20231204,141000,1947461990,6750,6750,6750,6750,4
20231204,140900,1947434990,6760,6750,6760,6750,381
20231204,140800,1944859940,6750,6750,6750,6750,186
20231204,140700,1943604440,6750,6750,6750,6750,148
20231204,140600,1942605440,6750,6750,6750,6750,110
20231204,140500,1941862940,6750,6750,6750,6740,35
20231204,140400,1941626730,6750,6750,6750,6740,3221
20231204,140300,1919884990,6760,6760,6760,6760,204
20231204,140200,1918505950,6760,6750,6760,6750,769
20231204,140100,1913314490,6760,6760,6760,6760,1499
20231204,140000,1903181250,6760,6770,6770,6760,1696
20231204,135900,1891706330,6770,6770,6770,6770,2
20231204,135800,1891692790,6770,6770,6770,6770,575
20231204,135700,1887800040,6770,6770,6770,6760,305
20231204,135600,1885735690,6760,6760,6760,6760,252
20231204,135500,1884032170,6770,6760,6770,6760,377
20231204,135400,1881480650,6760,6760,6770,6760,258
20231204,135300,1879736560,6760,6760,6760,6760,125
20231204,135200,1878891560,6760,6770,6770,6760,458
20231204,135100,1875795280,6760,6770,6770,6760,2
20231204,135000,1875781750,6760,6770,6770,6760,284
20231204,134900,1873860790,6760,6770,6770,6760,31
20231204,134800,1873650970,6770,6770,6770,6770,0
20231204,134700,1873650970,6770,6770,6770,6770,1187
20231204,134600,1865614980,6770,6770,6780,6770,126
20231204,134500,1864761900,6780,6780,6780,6770,214
20231204,134400,1863312980,6780,6780,6780,6780,28
20231204,134300,1863123140,6780,6780,6780,6780,119
20231204,134200,1862316320,6790,6780,6790,6780,116
20231204,134100,1861529830,6770,6780,6780,6770,245
20231204,134000,1859870380,6780,6780,6780,6780,51
20231204,133900,1859524600,6780,6780,6780,6780,0
20231204,133800,1859524600,6780,6780,6780,6780,11
20231204,133700,1859450020,6780,6790,6790,6780,120
20231204,133600,1858636410,6780,6780,6780,6780,0
20231204,133500,1858636410,6780,6780,6780,6780,430
20231204,133400,1855721010,6780,6780,6780,6780,207
20231204,133300,1854317550,6780,6780,6780,6780,172
20231204,133200,1853151390,6780,6780,6780,6770,606
20231204,133100,1849044850,6770,6770,6770,6770,496
20231204,133000,1845686930,6770,6780,6780,6770,737
20231204,132900,1840690320,6770,6760,6770,6760,67
20231204,132800,1840237230,6760,6760,6760,6760,60
20231204,132700,1839831630,6760,6770,6770,6760,1153
20231204,132600,1832027030,6770,6770,6770,6770,0
20231204,132500,1832027030,6770,6770,6770,6770,169
20231204,132400,1830882900,6770,6770,6770,6770,551
20231204,132300,1827152630,6770,6770,6770,6770,500
20231204,132200,1823767630,6770,6770,6770,6770,596
20231204,132100,1819732710,6770,6770,6770,6760,1260
20231204,132000,1811213510,6770,6770,6770,6770,720
20231204,131900,1806339110,6780,6780,6780,6780,2
20231204,131800,1806325550,6780,6770,6780,6770,838
20231204,131700,1800644910,6760,6780,6780,6760,1300
20231204,131600,1791844900,6780,6780,6780,6780,119
20231204,131500,1791038080,6770,6770,6780,6770,695
20231204,131400,1786332420,6770,6770,6770,6770,735
20231204,131300,1781356470,6770,6780,6780,6770,15
20231204,131200,1781254900,6780,6780,6780,6780,30
20231204,131100,1781051500,6780,6780,6780,6780,490
20231204,131000,1777729300,6780,6780,6780,6780,653
20231204,130900,1773301960,6780,6770,6780,6770,201
20231204,130800,1771941180,6780,6780,6780,6780,0
20231204,130700,1771941180,6780,6780,6780,6780,19
20231204,130600,1771812360,6780,6780,6780,6780,240
20231204,130500,1770185160,6780,6780,6780,6780,321
20231204,130400,1768008780,6780,6780,6780,6780,30
20231204,130300,1767805380,6770,6780,6780,6770,2127
20231204,130200,1753395910,6780,6780,6780,6780,46
20231204,130100,1753084030,6780,6790,6790,6780,342
20231204,130000,1750764940,6790,6790,6790,6790,9
20231204,125900,1750703830,6800,6790,6800,6780,467
20231204,125800,1747536720,6800,6800,6800,6800,6
20231204,125700,1747495920,6800,6780,6800,6780,604
20231204,125600,1743399750,6800,6800,6800,6800,0
20231204,125500,1743399750,6800,6790,6800,6790,2
20231204,125400,1743386160,6790,6790,6790,6790,165
20231204,125300,1742265810,6790,6790,6800,6790,712
20231204,125200,1737431320,6800,6790,6800,6790,20
20231204,125100,1737295510,6790,6790,6790,6790,0
20231204,125000,1737295510,6790,6790,6790,6790,358
20231204,124900,1734864690,6800,6800,6800,6800,4
20231204,124800,1734837490,6800,6800,6800,6800,1
20231204,124700,1734830690,6790,6780,6790,6780,364
20231204,124600,1732359230,6790,6780,6790,6780,278
20231204,124500,1730474190,6780,6780,6780,6780,152
20231204,124400,1729443630,6770,6780,6780,6770,73
20231204,124300,1728949410,6780,6780,6780,6780,57
20231204,124200,1728562950,6790,6780,6790,6780,201
20231204,124100,1727200160,6790,6780,6790,6780,1318
20231204,124000,1718264090,6800,6780,6800,6780,6
20231204,123900,1718223380,6800,6800,6800,6800,96
20231204,123800,1717570580,6780,6790,6790,6780,21
20231204,123700,1717428000,6800,6800,6800,6800,1
20231204,123600,1717421200,6790,6800,6800,6790,21
20231204,123500,1717278600,6790,6790,6790,6780,407
20231204,123400,1714516070,6790,6800,6800,6790,401
20231204,123300,1711793210,6790,6800,6800,6790,427
20231204,123200,1708889880,6800,6800,6800,6800,2
20231204,123100,1708876280,6790,6790,6790,6790,286
20231204,123000,1706934340,6790,6790,6790,6790,47
20231204,122900,1706615210,6790,6790,6790,6790,60
20231204,122800,1706207810,6790,6790,6790,6790,11
20231204,122700,1706133120,6790,6790,6790,6790,265
20231204,122600,1704333770,6800,6800,6800,6800,4
20231204,122500,1704306570,6800,6800,6800,6800,5
20231204,122400,1704272570,6800,6800,6800,6800,110
20231204,122300,1703524570,6800,6800,6800,6800,0
20231204,122200,1703524570,6800,6790,6800,6790,114
20231204,122100,1702750500,6780,6780,6780,6780,292
20231204,122000,1700770740,6800,6800,6800,6800,4
20231204,121900,1700743540,6800,6800,6800,6800,16
20231204,121800,1700634740,6800,6790,6800,6790,1166
20231204,121700,1692717590,6800,6800,6800,6800,1
20231204,121600,1692710790,6790,6800,6800,6790,402
20231204,121500,1689981190,6800,6800,6800,6800,912
20231204,121400,1683779590,6800,6800,6800,6800,1
20231204,121300,1683772790,6800,6800,6800,6800,21
20231204,121200,1683629990,6800,6800,6800,6800,35
20231204,121100,1683391990,6800,6800,6800,6800,332
20231204,121000,1681134390,6800,6790,6800,6790,1571
20231204,120900,1670467290,6790,6790,6790,6790,163
20231204,120800,1669360520,6800,6800,6800,6800,1
20231204,120700,1669353720,6790,6800,6800,6790,203
20231204,120600,1667974320,6800,6800,6800,6800,2
20231204,120500,1667960720,6780,6780,6800,6780,1096
20231204,120400,1660527580,6770,6770,6770,6770,207
20231204,120300,1659126190,6780,6780,6780,6780,52
20231204,120200,1658773630,6770,6780,6780,6770,691
20231204,120100,1654088950,6780,6780,6780,6780,100
20231204,120000,1653410950,6780,6780,6780,6780,412
20231204,115900,1650617590,6780,6780,6780,6780,33
20231204,115800,1650393850,6780,6780,6780,6780,0
20231204,115700,1650393850,6780,6780,6780,6780,500
20231204,115600,1647003850,6790,6780,6790,6780,101
20231204,115500,1646319060,6790,6790,6790,6790,698
20231204,115400,1641579640,6800,6790,6800,6790,2
20231204,115300,1641566050,6800,6810,6810,6790,38
20231204,115200,1641308000,6800,6800,6800,6800,13
20231204,115100,1641219600,6800,6800,6800,6800,691
20231204,115000,1636520800,6790,6790,6790,6790,0
20231204,114900,1636520800,6790,6790,6790,6790,2
20231204,114800,1636507220,6790,6790,6790,6790,551
20231204,114700,1632765930,6790,6800,6800,6790,76
20231204,114600,1632249880,6800,6800,6800,6800,0
20231204,114500,1632249880,6800,6800,6800,6800,14
20231204,114400,1632154680,6800,6800,6800,6800,72
20231204,114300,1631665080,6800,6800,6810,6800,244
20231204,114200,1630005850,6810,6810,6810,6810,2
20231204,114100,1629992230,6810,6810,6810,6800,22
20231204,114000,1629842610,6800,6810,6810,6800,6
20231204,113900,1629801800,6800,6790,6800,6790,94
20231204,113800,1629162610,6800,6800,6800,6800,61
20231204,113700,1628747810,6800,6790,6800,6790,3
20231204,113600,1628727430,6800,6800,6800,6800,170
20231204,113500,1627571430,6800,6800,6800,6800,107
20231204,113400,1626843830,6800,6800,6800,6800,313
20231204,113300,1624715430,6780,6780,6790,6780,218
20231204,113200,1623236390,6790,6780,6790,6770,419
20231204,113100,1620392780,6770,6770,6770,6770,42
20231204,113000,1620108440,6770,6770,6770,6770,102
20231204,112900,1619417900,6780,6770,6780,6770,66
20231204,112800,1618970670,6770,6770,6780,6770,101
20231204,112700,1618286890,6760,6770,6770,6760,737
20231204,112600,1613301270,6770,6760,6770,6760,371
20231204,112500,1610792310,6760,6760,6760,6760,276
20231204,112400,1608926550,6770,6770,6780,6770,304
20231204,112300,1606868460,6770,6770,6770,6770,34
20231204,112200,1606638280,6770,6750,6770,6750,319
20231204,112100,1604484990,6760,6750,6760,6740,2315
20231204,112000,1588857980,6740,6750,6750,6740,108
20231204,111900,1588129960,6750,6730,6750,6730,767
20231204,111800,1582956960,6730,6740,6740,6730,905
20231204,111700,1576857760,6740,6750,6750,6740,111
20231204,111600,1576108610,6740,6740,6750,6740,1228
20231204,111500,1567831870,6750,6760,6760,6700,2044
20231204,111400,1554095660,6760,6760,6760,6760,38
20231204,111300,1553838780,6770,6770,6770,6770,0
20231204,111200,1553838780,6770,6770,6770,6770,189
20231204,111100,1552559250,6770,6770,6770,6770,9
20231204,111000,1552498320,6770,6740,6780,6730,341
20231204,110900,1550196920,6690,6790,6790,6690,21516
20231204,110800,1405493220,6800,6800,6800,6800,100
20231204,110700,1404813220,6790,6790,6790,6790,8
20231204,110600,1404758900,6790,6790,6790,6790,121
20231204,110500,1403937310,6790,6790,6790,6790,9
20231204,110400,1403876200,6790,6790,6790,6790,312
20231204,110300,1401757720,6790,6790,6790,6790,11
20231204,110200,1401683030,6780,6780,6780,6780,183
20231204,110100,1400442290,6790,6790,6790,6790,515
20231204,110000,1396945440,6780,6780,6790,6780,1086
20231204,105900,1389582350,6780,6790,6790,6780,511
20231204,105800,1386117700,6790,6780,6790,6770,651
20231204,105700,1381705550,6780,6770,6780,6770,7
20231204,105600,1381658100,6770,6770,6770,6770,100
20231204,105500,1380981100,6770,6780,6780,6770,128
20231204,105400,1380114520,6790,6780,6790,6770,1863
20231204,105300,1367494460,6780,6790,6790,6780,1293
20231204,105200,1358726220,6790,6790,6790,6790,1
20231204,105100,1358719430,6780,6790,6790,6780,141
20231204,105000,1357762130,6790,6790,6800,6790,619
20231204,104900,1353559110,6790,6800,6800,6790,273
20231204,104800,1351702830,6800,6810,6810,6790,51
20231204,104700,1351356070,6800,6810,6820,6800,399
20231204,104600,1348640670,6800,6800,6820,6800,82
20231204,104500,1348082480,6810,6800,6810,6800,322
20231204,104400,1345892500,6800,6780,6800,6780,404
20231204,104300,1343148140,6780,6770,6780,6770,1137
20231204,104200,1335439430,6780,6800,6800,6780,94
20231204,104100,1334801630,6800,6780,6800,6780,214
20231204,104000,1333350270,6780,6770,6800,6770,3382
20231204,103900,1310394940,6760,6760,6760,6750,494
20231204,103800,1307055510,6760,6760,6760,6750,3151
20231204,103700,1285770700,6760,6760,6760,6760,1206
20231204,103600,1277618140,6760,6760,6760,6760,50
20231204,103500,1277280140,6770,6770,6770,6770,77
20231204,103400,1276758850,6770,6770,6770,6770,1199
20231204,103300,1268641620,6760,6760,6760,6760,40
20231204,103200,1268371220,6760,6760,6760,6760,60
20231204,103100,1267965620,6760,6750,6760,6750,1441
20231204,103000,1258228460,6770,6770,6770,6750,1001
20231204,102900,1251468800,6760,6760,6760,6760,754
20231204,102800,1246371760,6760,6760,6760,6760,975
20231204,102700,1239780760,6750,6730,6750,6730,1038
20231204,102600,1232786520,6730,6750,6750,6730,4910
20231204,102500,1199716790,6760,6770,6770,6750,103
20231204,102400,1199021390,6750,6780,6780,6750,3873
20231204,102300,1172840340,6780,6780,6780,6780,606
20231204,102200,1168731660,6780,6790,6790,6780,597
20231204,102100,1164683200,6790,6790,6790,6790,98
20231204,102000,1164017780,6780,6790,6790,6780,762
20231204,101900,1158851180,6790,6790,6790,6790,521
20231204,101800,1155313590,6790,6790,6790,6790,0
20231204,101700,1155313590,6790,6790,6810,6790,1375
20231204,101600,1145977010,6790,6800,6810,6790,3703
20231204,101500,1120803590,6810,6800,6810,6800,158
20231204,101400,1119727810,6820,6810,6820,6810,348
20231204,101300,1117357920,6810,6810,6810,6810,41
20231204,101200,1117078710,6810,6810,6820,6810,12
20231204,101100,1116996890,6810,6810,6820,6810,606
20231204,101000,1112870010,6820,6840,6840,6800,2742
20231204,100900,1094192720,6840,6840,6840,6840,24
20231204,100800,1094028560,6840,6840,6840,6830,155
20231204,100700,1092968390,6840,6830,6840,6830,96
20231204,100600,1092312250,6830,6830,6830,6830,1118
20231204,100500,1084676310,6820,6810,6830,6810,162
20231204,100400,1083571880,6830,6800,6830,6800,2822
20231204,100300,1064321150,6800,6800,6810,6790,1850
20231204,100200,1051738600,6800,6800,6800,6800,170
20231204,100100,1050582600,6810,6810,6810,6800,292
20231204,100000,1048596120,6810,6800,6810,6800,389
20231204,095900,1045947300,6800,6820,6820,6800,4599
20231204,095800,1014664640,6820,6810,6820,6800,1444
20231204,095700,1004830890,6820,6820,6820,6810,69
20231204,095600,1004360810,6820,6820,6820,6820,779
20231204,095500,999048030,6820,6820,6820,6810,708
20231204,095400,994219480,6820,6820,6830,6820,966
20231204,095300,987631270,6820,6830,6830,6820,1817
20231204,095200,975229270,6830,6830,6850,6830,4411
20231204,095100,945075110,6830,6840,6840,6830,55
20231204,095000,944699160,6830,6840,6840,6830,263
20231204,094900,942900520,6830,6840,6840,6830,307
20231204,094800,940802810,6840,6830,6840,6830,1209
20231204,094700,932544900,6820,6830,6830,6820,1825
20231204,094600,920090450,6830,6840,6840,6820,1986
20231204,094500,906525090,6840,6840,6850,6830,792
20231204,094400,901106970,6830,6800,6840,6800,4064
20231204,094300,873386610,6800,6810,6810,6790,1320
20231204,094200,864415060,6800,6810,6810,6800,1484
20231204,094100,854312300,6800,6790,6800,6790,1693
20231204,094000,842808580,6790,6770,6790,6760,3327
20231204,093900,820274850,6760,6770,6770,6760,1398
20231204,093800,810823650,6770,6770,6780,6760,2171
20231204,093700,796133930,6760,6780,6780,6760,7086
20231204,093600,748162650,6780,6770,6780,6770,199
20231204,093500,746813830,6780,6770,6780,6770,200
20231204,093400,745459350,6770,6790,6790,6770,1207
20231204,093300,737281030,6770,6770,6790,6760,1983
20231204,093200,723845720,6770,6790,6790,6770,76
20231204,093100,723330290,6790,6770,6790,6770,566
20231204,093000,719487230,6790,6790,6790,6770,499
20231204,092900,716107760,6790,6780,6790,6770,2270
20231204,092800,700735100,6770,6780,6780,6770,1022
20231204,092700,693809020,6780,6780,6780,6770,180
20231204,092600,692588640,6780,6780,6780,6760,1852
20231204,092500,680042270,6790,6790,6790,6770,892
20231204,092400,674001660,6770,6760,6790,6760,1466
20231204,092300,664079590,6760,6750,6770,6740,3062
20231204,092200,643400010,6750,6750,6750,6750,1419
20231204,092100,633821760,6750,6760,6760,6750,1354
20231204,092000,624679510,6760,6760,6760,6750,1275
20231204,091900,616062510,6760,6780,6780,6760,3564
20231204,091800,591935040,6770,6790,6790,6770,2779
20231204,091700,573094360,6790,6790,6790,6780,833
20231204,091600,567440420,6790,6800,6800,6790,505
20231204,091500,564007590,6810,6790,6810,6790,1721
20231204,091400,552302540,6790,6790,6810,6790,1634
20231204,091300,541197380,6770,6810,6820,6770,4108
20231204,091200,513357430,6810,6770,6820,6770,3462
20231204,091100,489850090,6770,6780,6780,6770,477
20231204,091000,486617200,6780,6780,6780,6760,5119
20231204,090900,451940280,6790,6770,6790,6770,995
20231204,090800,445194470,6770,6760,6890,6750,8612
20231204,090700,386382370,6760,6760,6790,6760,3717
20231204,090600,361209460,6720,6730,6760,6720,4544
20231204,090500,330613500,6720,6720,6730,6690,5235
20231204,090400,295478230,6720,6720,6730,6610,11160
20231204,090300,220809180,6730,6790,6790,6720,11279
20231204,090200,144746980,6790,6790,6800,6760,3665
20231204,090100,119915490,6790,6760,6790,6750,3602
20231204,090000,95565470,6770,6810,6830,6770,14016