stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192700,2537573280,6650,6650,6650,6650,3495
20231206,192600,2537573280,6650,6650,6650,6650,0
20231206,192500,2537573280,6650,6650,6650,6650,0
20231206,192400,2537573280,6650,6650,6650,6650,0
20231206,192300,2537573280,6650,6650,6650,6650,0
20231206,192200,2537573280,6650,6650,6650,6650,0
20231206,192100,2537573280,6650,6650,6650,6650,0
20231206,192000,2537573280,6650,6650,6650,6650,0
20231206,191900,2537573280,6650,6650,6650,6650,0
20231206,191800,2537573280,6650,6650,6650,6650,0
20231206,191700,2537573280,6650,6650,6650,6650,0
20231206,191600,2537573280,6650,6650,6650,6650,0
20231206,191500,2537573280,6650,6650,6650,6650,0
20231206,191400,2537573280,6650,6650,6650,6650,0
20231206,191300,2537573280,6650,6650,6650,6650,0
20231206,191200,2537573280,6650,6650,6650,6650,0
20231206,191100,2537573280,6650,6650,6650,6650,0
20231206,191000,2537573280,6650,6650,6650,6650,0
20231206,190900,2537573280,6650,6650,6650,6650,0
20231206,190800,2537573280,6650,6650,6650,6650,0
20231206,190700,2537573280,6650,6650,6650,6650,0
20231206,190600,2537573280,6650,6650,6650,6650,0
20231206,190500,2537573280,6650,6650,6650,6650,0
20231206,190400,2537573280,6650,6650,6650,6650,0
20231206,190300,2537573280,6650,6650,6650,6650,0
20231206,190200,2537573280,6650,6650,6650,6650,0
20231206,190100,2537573280,6650,6650,6650,6650,0
20231206,190000,2537573280,6650,6650,6650,6650,0
20231206,185900,2537573280,6650,6650,6650,6650,0
20231206,185800,2537573280,6650,6650,6650,6650,0
20231206,185700,2537573280,6650,6650,6650,6650,3495
20231206,185600,2537573280,6650,6650,6650,6650,0
20231206,185500,2537573280,6650,6650,6650,6650,0
20231206,185400,2537573280,6650,6650,6650,6650,0
20231206,185300,2537573280,6650,6650,6650,6650,0
20231206,185200,2537573280,6650,6650,6650,6650,0
20231206,185100,2537573280,6650,6650,6650,6650,0
20231206,185000,2537573280,6650,6650,6650,6650,0
20231206,184900,2537573280,6650,6650,6650,6650,0
20231206,184800,2537573280,6650,6650,6650,6650,0
20231206,184700,2537573280,6650,6650,6650,6650,0
20231206,184600,2537573280,6650,6650,6650,6650,0
20231206,184500,2537573280,6650,6650,6650,6650,0
20231206,184400,2537573280,6650,6650,6650,6650,0
20231206,184300,2537573280,6650,6650,6650,6650,0
20231206,184200,2537573280,6650,6650,6650,6650,0
20231206,184100,2537573280,6650,6650,6650,6650,0
20231206,184000,2537573280,6650,6650,6650,6650,0
20231206,183900,2537573280,6650,6650,6650,6650,0
20231206,183800,2537573280,6650,6650,6650,6650,0
20231206,183700,2537573280,6650,6650,6650,6650,0
20231206,183600,2537573280,6650,6650,6650,6650,0
20231206,183500,2537573280,6650,6650,6650,6650,0
20231206,183400,2537573280,6650,6650,6650,6650,0
20231206,183300,2537573280,6650,6650,6650,6650,0
20231206,183200,2537573280,6650,6650,6650,6650,0
20231206,183100,2537573280,6650,6650,6650,6650,0
20231206,183000,2537573280,6650,6650,6650,6650,0
20231206,182900,2537573280,6650,6650,6650,6650,0
20231206,182800,2537573280,6650,6650,6650,6650,0
20231206,182700,2537573280,6650,6650,6650,6650,3495
20231206,182600,2537573280,6650,6650,6650,6650,0
20231206,182500,2537573280,6650,6650,6650,6650,0
20231206,182400,2537573280,6650,6650,6650,6650,0
20231206,182300,2537573280,6650,6650,6650,6650,0
20231206,182200,2537573280,6650,6650,6650,6650,0
20231206,182100,2537573280,6650,6650,6650,6650,0
20231206,182000,2537573280,6650,6650,6650,6650,0
20231206,181900,2537573280,6650,6650,6650,6650,0
20231206,181800,2537573280,6650,6650,6650,6650,0
20231206,181700,2537573280,6650,6650,6650,6650,0
20231206,181600,2537573280,6650,6650,6650,6650,0
20231206,181500,2537573280,6650,6650,6650,6650,0
20231206,181400,2537573280,6650,6650,6650,6650,0
20231206,181300,2537573280,6650,6650,6650,6650,0
20231206,181200,2537573280,6650,6650,6650,6650,0
20231206,181100,2537573280,6650,6650,6650,6650,0
20231206,181000,2537573280,6650,6650,6650,6650,0
20231206,180900,2537573280,6650,6650,6650,6650,0
20231206,180800,2537573280,6650,6650,6650,6650,0
20231206,180700,2537573280,6650,6650,6650,6650,0
20231206,180600,2537573280,6650,6650,6650,6650,0
20231206,180500,2537573280,6650,6650,6650,6650,0
20231206,180400,2537573280,6650,6650,6650,6650,0
20231206,180300,2537573280,6650,6650,6650,6650,0
20231206,180200,2537573280,6650,6650,6650,6650,0
20231206,180100,2537573280,6650,6650,6650,6650,0
20231206,180000,2537573280,6650,6650,6650,6650,0
20231206,175900,2537573280,6650,6650,6650,6650,0
20231206,175800,2537573280,6650,6650,6650,6650,0
20231206,175700,2537573280,6650,6650,6650,6650,3495
20231206,175600,2537573280,6650,6650,6650,6650,0
20231206,175500,2537573280,6650,6650,6650,6650,0
20231206,175400,2537573280,6650,6650,6650,6650,0
20231206,175300,2537573280,6650,6650,6650,6650,0
20231206,175200,2537573280,6650,6650,6650,6650,0
20231206,175100,2537573280,6650,6650,6650,6650,0
20231206,175000,2537573280,6650,6650,6650,6650,0
20231206,174900,2537573280,6650,6650,6650,6650,0
20231206,174800,2537573280,6650,6650,6650,6650,0
20231206,174700,2537573280,6650,6650,6650,6650,0
20231206,174600,2537573280,6650,6650,6650,6650,0
20231206,174500,2537573280,6650,6650,6650,6650,0
20231206,174400,2537573280,6650,6650,6650,6650,0
20231206,174300,2537573280,6650,6650,6650,6650,0
20231206,174200,2537573280,6650,6650,6650,6650,0
20231206,174100,2537573280,6650,6650,6650,6650,0
20231206,174000,2537573280,6650,6650,6650,6650,0
20231206,173900,2537573280,6650,6650,6650,6650,0
20231206,173800,2537573280,6650,6650,6650,6650,0
20231206,173700,2537573280,6650,6650,6650,6650,0
20231206,173600,2537573280,6650,6650,6650,6650,0
20231206,173500,2537573280,6650,6650,6650,6650,0
20231206,173400,2537573280,6650,6650,6650,6650,0
20231206,173300,2537573280,6650,6650,6650,6650,0
20231206,173200,2537573280,6650,6650,6650,6650,0
20231206,173100,2537573280,6650,6650,6650,6650,0
20231206,173000,2537573280,6650,6650,6650,6650,0
20231206,172900,2537573280,6650,6650,6650,6650,0
20231206,172800,2537573280,6650,6650,6650,6650,0
20231206,172700,2537573280,6650,6650,6650,6650,3495
20231206,172600,2537573280,6650,6650,6650,6650,0
20231206,172500,2537573280,6650,6650,6650,6650,0
20231206,172400,2537573280,6650,6650,6650,6650,0
20231206,172300,2537573280,6650,6650,6650,6650,0
20231206,172200,2537573280,6650,6650,6650,6650,0
20231206,172100,2537573280,6650,6650,6650,6650,0
20231206,172000,2537573280,6650,6650,6650,6650,0
20231206,171900,2537573280,6650,6650,6650,6650,0
20231206,171800,2537573280,6650,6650,6650,6650,0
20231206,171700,2537573280,6650,6650,6650,6650,0
20231206,171600,2537573280,6650,6650,6650,6650,0
20231206,171500,2537573280,6650,6650,6650,6650,0
20231206,171400,2537573280,6650,6650,6650,6650,0
20231206,171300,2537573280,6650,6650,6650,6650,0
20231206,171200,2537573280,6650,6650,6650,6650,0
20231206,171100,2537573280,6650,6650,6650,6650,0
20231206,171000,2537573280,6650,6650,6650,6650,0
20231206,170900,2537573280,6650,6650,6650,6650,0
20231206,170800,2537573280,6650,6650,6650,6650,0
20231206,170700,2537573280,6650,6650,6650,6650,0
20231206,170600,2537573280,6650,6650,6650,6650,0
20231206,170500,2537573280,6650,6650,6650,6650,0
20231206,170400,2537573280,6650,6650,6650,6650,0
20231206,170300,2537573280,6650,6650,6650,6650,0
20231206,170200,2537573280,6650,6650,6650,6650,0
20231206,170100,2537573280,6650,6650,6650,6650,0
20231206,170000,2537573280,6650,6650,6650,6650,0
20231206,165900,2537573280,6650,6650,6650,6650,0
20231206,165800,2537573280,6650,6650,6650,6650,0
20231206,165700,2537573280,6650,6650,6650,6650,3495
20231206,165600,2537573280,6650,6650,6650,6650,0
20231206,165500,2537573280,6650,6650,6650,6650,0
20231206,165400,2537573280,6650,6650,6650,6650,0
20231206,165300,2537573280,6650,6650,6650,6650,0
20231206,165200,2537573280,6650,6650,6650,6650,0
20231206,165100,2537573280,6650,6650,6650,6650,0
20231206,165000,2537573280,6650,6650,6650,6650,0
20231206,164900,2537573280,6650,6650,6650,6650,0
20231206,164800,2537573280,6650,6650,6650,6650,0
20231206,164700,2537573280,6650,6650,6650,6650,0
20231206,164600,2537573280,6650,6650,6650,6650,0
20231206,164500,2537573280,6650,6650,6650,6650,0
20231206,164400,2537573280,6650,6650,6650,6650,0
20231206,164300,2537573280,6650,6650,6650,6650,0
20231206,164200,2537573280,6650,6650,6650,6650,0
20231206,164100,2537573280,6650,6650,6650,6650,0
20231206,164000,2537573280,6650,6650,6650,6650,0
20231206,163900,2537573280,6650,6650,6650,6650,0
20231206,163800,2537573280,6650,6650,6650,6650,0
20231206,163700,2537573280,6650,6650,6650,6650,0
20231206,163600,2537573280,6650,6650,6650,6650,0
20231206,163500,2537573280,6650,6650,6650,6650,0
20231206,163400,2537573280,6650,6650,6650,6650,0
20231206,163300,2537573280,6650,6650,6650,6650,0
20231206,163200,2537573280,6650,6650,6650,6650,0
20231206,163100,2537573280,6650,6650,6650,6650,0
20231206,163000,2537573280,6650,6650,6650,6650,0
20231206,162900,2537573280,6650,6650,6650,6650,0
20231206,162800,2537573280,6650,6650,6650,6650,0
20231206,162700,2537573280,6650,6650,6650,6650,3495
20231206,162600,2537573280,6650,6650,6650,6650,0
20231206,162500,2537573280,6650,6650,6650,6650,0
20231206,162400,2537573280,6650,6650,6650,6650,0
20231206,162300,2537573280,6650,6650,6650,6650,0
20231206,162200,2537573280,6650,6650,6650,6650,0
20231206,162100,2537573280,6650,6650,6650,6650,0
20231206,162000,2537573280,6650,6650,6650,6650,0
20231206,161900,2537573280,6650,6650,6650,6650,0
20231206,161800,2537573280,6650,6650,6650,6650,0
20231206,161700,2537573280,6650,6650,6650,6650,0
20231206,161600,2537573280,6650,6650,6650,6650,0
20231206,161500,2537573280,6650,6650,6650,6650,0
20231206,161400,2537573280,6650,6650,6650,6650,0
20231206,161300,2537573280,6650,6650,6650,6650,0
20231206,161200,2537573280,6650,6650,6650,6650,0
20231206,161100,2537573280,6650,6650,6650,6650,0
20231206,161000,2537573280,6650,6650,6650,6650,0
20231206,160900,2537573280,6650,6650,6650,6650,0
20231206,160800,2537573280,6650,6650,6650,6650,0
20231206,160700,2537573280,6650,6650,6650,6650,0
20231206,160600,2537573280,6650,6650,6650,6650,0
20231206,160500,2537573280,6650,6650,6650,6650,0
20231206,160400,2537573280,6650,6650,6650,6650,0
20231206,160300,2537573280,6650,6650,6650,6650,0
20231206,160200,2537573280,6650,6650,6650,6650,0
20231206,160100,2537573280,6650,6650,6650,6650,0
20231206,160000,2537573280,6650,6650,6650,6650,0
20231206,155900,2537573280,6650,6650,6650,6650,0
20231206,155800,2537573280,6650,6650,6650,6650,0
20231206,155700,2537573280,6650,6650,6650,6650,3495
20231206,155600,2537573280,6650,6650,6650,6650,0
20231206,155500,2537573280,6650,6650,6650,6650,0
20231206,155400,2537573280,6650,6650,6650,6650,0
20231206,155300,2537573280,6650,6650,6650,6650,0
20231206,155200,2537573280,6650,6650,6650,6650,0
20231206,155100,2537573280,6650,6650,6650,6650,0
20231206,155000,2537573280,6650,6650,6650,6650,0
20231206,154900,2537573280,6650,6650,6650,6650,0
20231206,154800,2537573280,6650,6650,6650,6650,0
20231206,154700,2537573280,6650,6650,6650,6650,0
20231206,154600,2537573280,6650,6650,6650,6650,0
20231206,154500,2537573280,6650,6650,6650,6650,0
20231206,154400,2537573280,6650,6650,6650,6650,0
20231206,154300,2537573280,6650,6650,6650,6650,0
20231206,154200,2537573280,6650,6650,6650,6650,0
20231206,154100,2537573280,6650,6650,6650,6650,0
20231206,154000,2537573280,6650,6650,6650,6650,0
20231206,153900,2537573280,6650,6650,6650,6650,0
20231206,153800,2537573280,6650,6650,6650,6650,0
20231206,153700,2537573280,6650,6650,6650,6650,0
20231206,153600,2537573280,6650,6650,6650,6650,0
20231206,153500,2537573280,6650,6650,6650,6650,0
20231206,153400,2537573280,6650,6650,6650,6650,0
20231206,153300,2537573280,6650,6650,6650,6650,0
20231206,153200,2537573280,6650,6650,6650,6650,0
20231206,153100,2537573280,6650,6650,6650,6650,0
20231206,153000,2537573280,6650,6650,6650,6650,3495
20231206,152900,2514331530,6660,6660,6660,6660,0
20231206,152800,2514331530,6660,6660,6660,6660,0
20231206,152700,2514331530,6660,6660,6660,6660,0
20231206,152600,2514331530,6660,6660,6660,6660,0
20231206,152500,2514331530,6660,6660,6660,6660,0
20231206,152400,2514331530,6660,6660,6660,6660,0
20231206,152300,2514331530,6660,6660,6660,6660,0
20231206,152200,2514331530,6660,6660,6660,6660,0
20231206,152100,2514331530,6660,6660,6660,6660,0
20231206,152000,2514331530,6660,6660,6660,6660,0
20231206,151900,2514331530,6660,6670,6670,6650,271
20231206,151800,2512526680,6650,6660,6670,6650,2447
20231206,151700,2496209560,6650,6660,6660,6650,141
20231206,151600,2495270680,6650,6650,6650,6650,26
20231206,151500,2495097780,6650,6650,6650,6650,354
20231206,151400,2492743680,6660,6650,6660,6650,522
20231206,151300,2489272370,6640,6640,6640,6640,1474
20231206,151200,2479485010,6640,6640,6640,6640,20
20231206,151100,2479352210,6640,6640,6640,6640,269
20231206,151000,2477566050,6640,6640,6640,6630,2651
20231206,150900,2459981030,6640,6640,6640,6640,1292
20231206,150800,2451402150,6640,6650,6650,6640,219
20231206,150700,2449947890,6650,6650,6650,6650,112
20231206,150600,2449203090,6650,6640,6650,6640,404
20231206,150500,2446520430,6640,6630,6640,6630,2229
20231206,150400,2431719880,6640,6640,6640,6640,29
20231206,150300,2431527320,6640,6650,6650,6640,543
20231206,150200,2427921790,6650,6650,6650,6640,24
20231206,150100,2427762230,6650,6640,6650,6640,810
20231206,150000,2422382220,6650,6650,6650,6640,722
20231206,145900,2417581050,6650,6650,6660,6650,39
20231206,145800,2417321480,6650,6650,6660,6650,56
20231206,145700,2416948540,6660,6660,6660,6650,149
20231206,145600,2415956620,6660,6660,6660,6660,1
20231206,145500,2415949960,6650,6650,6650,6650,519
20231206,145400,2412498610,6640,6640,6640,6640,217
20231206,145300,2411057730,6650,6660,6660,6650,255
20231206,145200,2409361470,6660,6650,6660,6650,17
20231206,145100,2409248370,6650,6650,6650,6650,0
20231206,145000,2409248370,6650,6670,6670,6650,1220
20231206,144900,2401124510,6670,6670,6670,6670,42
20231206,144800,2400844370,6660,6680,6680,6660,985
20231206,144700,2394273480,6680,6690,6690,6680,54
20231206,144600,2393912260,6680,6700,6700,6680,159
20231206,144500,2392848950,6700,6700,6700,6700,31
20231206,144400,2392641250,6700,6670,6700,6670,944
20231206,144300,2386332310,6690,6670,6690,6670,48
20231206,144200,2386012130,6680,6680,6680,6670,768
20231206,144100,2380882740,6680,6680,6680,6680,199
20231206,144000,2379553420,6670,6690,6700,6670,962
20231206,143900,2373123070,6690,6680,6690,6680,1322
20231206,143800,2364280420,6680,6660,6680,6660,1183
20231206,143700,2356390240,6670,6670,6670,6660,1053
20231206,143600,2349371810,6670,6680,6680,6670,578
20231206,143500,2345511710,6680,6680,6690,6670,985
20231206,143400,2338933160,6670,6700,6700,6670,803
20231206,143300,2333563270,6690,6700,6710,6680,948
20231206,143200,2327225290,6710,6720,6720,6710,2668
20231206,143100,2309316410,6720,6710,6720,6710,611
20231206,143000,2305213350,6700,6700,6700,6680,1934
20231206,142900,2292266120,6690,6720,6720,6690,5402
20231206,142800,2256016290,6720,6730,6730,6710,2222
20231206,142700,2241073660,6730,6690,6730,6690,3414
20231206,142600,2218154530,6690,6690,6700,6690,2681
20231206,142500,2200197920,6700,6700,6700,6690,1886
20231206,142400,2187561740,6700,6690,6700,6690,647
20231206,142300,2183230410,6690,6680,6690,6680,709
20231206,142200,2178491700,6680,6700,6700,6670,1118
20231206,142100,2171011410,6700,6660,6700,6660,6419
20231206,142000,2128147380,6660,6660,6660,6660,214
20231206,141900,2126722140,6660,6660,6660,6660,214
20231206,141800,2125296900,6660,6660,6660,6660,78
20231206,141700,2124777420,6670,6670,6670,6670,304
20231206,141600,2122749740,6650,6660,6660,6650,600
20231206,141500,2118756350,6660,6670,6670,6660,181
20231206,141400,2117549110,6670,6650,6670,6650,5456
20231206,141300,2081171780,6660,6650,6660,6650,1604
20231206,141200,2070501410,6650,6650,6650,6650,255
20231206,141100,2068805660,6640,6650,6650,6640,252
20231206,141000,2067130460,6640,6640,6640,6640,415
20231206,140900,2064374860,6640,6640,6640,6640,294
20231206,140800,2062422700,6640,6640,6640,6640,0
20231206,140700,2062422700,6640,6640,6640,6640,11
20231206,140600,2062349660,6640,6640,6640,6640,150
20231206,140500,2061353660,6640,6650,6650,6640,186
20231206,140400,2060116860,6640,6640,6640,6640,64
20231206,140300,2059691900,6640,6640,6640,6640,5
20231206,140200,2059658700,6640,6640,6640,6640,254
20231206,140100,2057972140,6630,6630,6630,6630,0
20231206,140000,2057972140,6630,6640,6640,6630,560
20231206,135900,2054257880,6640,6640,6640,6640,135
20231206,135800,2053361480,6640,6650,6650,6640,1910
20231206,135700,2040678220,6650,6650,6650,6650,1013
20231206,135600,2033941770,6650,6650,6650,6640,2242
20231206,135500,2019032500,6650,6650,6650,6650,5
20231206,135400,2018999250,6650,6650,6650,6640,258
20231206,135300,2017284550,6650,6650,6650,6650,0
20231206,135200,2017284550,6650,6650,6650,6650,608
20231206,135100,2013241350,6650,6640,6650,6640,20
20231206,135000,2013108500,6640,6640,6650,6640,922
20231206,134900,2006985500,6650,6640,6650,6640,277
20231206,134800,2005145460,6650,6640,6650,6640,380
20231206,134700,2002622060,6630,6630,6630,6630,150
20231206,134600,2001627560,6640,6640,6640,6640,0
20231206,134500,2001627560,6640,6640,6640,6630,202
20231206,134400,2000287220,6630,6630,6630,6630,316
20231206,134300,1998192140,6630,6630,6630,6630,19
20231206,134200,1998066170,6630,6640,6640,6630,800
20231206,134100,1992761670,6620,6630,6630,6620,101
20231206,134000,1992092540,6630,6630,6630,6630,892
20231206,133900,1986178580,6630,6630,6630,6630,400
20231206,133800,1983526580,6630,6630,6630,6630,20
20231206,133700,1983393980,6630,6630,6630,6630,12
20231206,133600,1983314420,6630,6620,6630,6620,643
20231206,133500,1979054330,6630,6630,6630,6630,15
20231206,133400,1978954880,6630,6630,6630,6630,10
20231206,133300,1978888580,6620,6620,6620,6620,20
20231206,133200,1978756180,6630,6630,6630,6630,1
20231206,133100,1978749550,6620,6630,6630,6620,105
20231206,133000,1978054400,6630,6630,6630,6630,53
20231206,132900,1977703010,6620,6620,6620,6620,27
20231206,132800,1977524270,6630,6630,6630,6630,1
20231206,132700,1977517640,6630,6630,6630,6620,45
20231206,132600,1977219300,6630,6610,6630,6610,282
20231206,132500,1975355100,6610,6620,6620,6610,267
20231206,132400,1973589730,6620,6630,6630,6600,7019
20231206,132300,1927260610,6630,6630,6630,6630,1
20231206,132200,1927253980,6620,6610,6620,6610,773
20231206,132100,1922136730,6620,6620,6620,6620,4
20231206,132000,1922110250,6620,6620,6620,6620,1
20231206,131900,1922103630,6620,6600,6620,6600,51
20231206,131800,1921767010,6620,6600,6620,6600,12
20231206,131700,1921687790,6600,6610,6610,6600,5122
20231206,131600,1887881570,6620,6620,6620,6620,137
20231206,131500,1886974630,6620,6610,6620,6600,883
20231206,131400,1881143090,6610,6620,6620,6610,915
20231206,131300,1875093340,6610,6620,6620,6610,1579
20231206,131200,1864647260,6620,6620,6620,6620,50
20231206,131100,1864316260,6630,6630,6630,6630,100
20231206,131000,1863653260,6630,6630,6630,6630,30
20231206,130900,1863454360,6620,6630,6630,6620,606
20231206,130800,1859438780,6630,6630,6630,6630,18
20231206,130700,1859319440,6630,6640,6640,6630,660
20231206,130600,1854938110,6640,6640,6640,6640,347
20231206,130500,1852634030,6640,6640,6640,6640,565
20231206,130400,1848882430,6640,6640,6640,6640,1015
20231206,130300,1842142830,6640,6640,6640,6640,0
20231206,130200,1842142830,6640,6640,6640,6630,26
20231206,130100,1841970390,6640,6640,6640,6630,986
20231206,130000,1835423550,6640,6630,6640,6630,1092
20231206,125900,1828181880,6630,6620,6630,6610,623
20231206,125800,1824063530,6620,6620,6620,6620,160
20231206,125700,1823004330,6620,6620,6620,6620,100
20231206,125600,1822342330,6620,6630,6630,6610,3074
20231206,125500,1801989550,6630,6630,6630,6630,12
20231206,125400,1801909990,6610,6610,6610,6610,141
20231206,125300,1800977980,6620,6620,6620,6620,757
20231206,125200,1795966640,6620,6620,6620,6610,69
20231206,125100,1795510100,6610,6610,6610,6610,363
20231206,125000,1793110670,6610,6620,6620,6610,405
20231206,124900,1790432570,6620,6620,6620,6620,20
20231206,124800,1790300170,6620,6620,6620,6620,45
20231206,124700,1790002270,6620,6620,6620,6620,10
20231206,124600,1789936070,6610,6610,6610,6610,0
20231206,124500,1789936070,6610,6620,6620,6610,171
20231206,124400,1788805560,6620,6620,6620,6620,100
20231206,124300,1788143560,6620,6620,6620,6620,731
20231206,124200,1783304340,6620,6620,6620,6620,527
20231206,124100,1779815600,6620,6620,6620,6620,0
20231206,124000,1779815600,6620,6620,6620,6620,0
20231206,123900,1779815600,6620,6610,6620,6610,21
20231206,123800,1779676680,6620,6610,6620,6610,48
20231206,123700,1779359390,6600,6600,6600,6600,24
20231206,123600,1779200990,6610,6610,6610,6610,109
20231206,123500,1778480500,6600,6620,6620,6600,501
20231206,123400,1775170680,6610,6600,6610,6600,1131
20231206,123300,1767698090,6600,6600,6610,6600,648
20231206,123200,1763420290,6610,6600,6610,6600,213
20231206,123100,1762014390,6600,6600,6600,6600,3
20231206,123000,1761994590,6610,6610,6610,6610,3
20231206,122900,1761974760,6620,6620,6620,6590,1304
20231206,122800,1753370920,6610,6610,6610,6610,606
20231206,122700,1749365260,6610,6610,6610,6610,0
20231206,122600,1749365260,6610,6610,6610,6610,3
20231206,122500,1749345430,6600,6610,6610,6600,14
20231206,122400,1749252980,6600,6600,6600,6600,1071
20231206,122300,1742184380,6600,6600,6600,6600,450
20231206,122200,1739214380,6610,6610,6610,6610,114
20231206,122100,1738460840,6610,6610,6610,6600,110
20231206,122000,1737733750,6610,6600,6610,6600,66
20231206,121900,1737297940,6610,6610,6610,6610,351
20231206,121800,1734977830,6610,6610,6610,6610,419
20231206,121700,1732208240,6600,6610,6610,6600,155
20231206,121600,1731183730,6610,6610,6630,6610,1588
20231206,121500,1720673160,6620,6610,6620,6600,1312
20231206,121400,1712004210,6610,6610,6610,6610,533
20231206,121300,1708481080,6610,6610,6620,6600,2043
20231206,121200,1694974860,6620,6620,6620,6610,21
20231206,121100,1694835850,6620,6620,6620,6620,1253
20231206,121000,1686540990,6620,6620,6620,6620,3
20231206,120900,1686521130,6610,6610,6610,6610,100
20231206,120800,1685860130,6620,6620,6620,6620,12
20231206,120700,1685780690,6620,6620,6620,6620,102
20231206,120600,1685105450,6620,6620,6620,6620,2
20231206,120500,1685092210,6620,6630,6630,6610,1006
20231206,120400,1678442440,6610,6600,6630,6600,771
20231206,120300,1673343110,6600,6630,6630,6600,931
20231206,120200,1667185260,6630,6610,6630,6610,42
20231206,120100,1666906930,6620,6620,6620,6620,50
20231206,120000,1666575930,6630,6630,6630,6620,746
20231206,115900,1661637120,6630,6630,6630,6620,182
20231206,115800,1660431190,6620,6630,6630,6620,341
20231206,115700,1658173580,6640,6630,6640,6630,4
20231206,115600,1658147040,6630,6630,6630,6630,176
20231206,115500,1656980160,6630,6620,6630,6620,39
20231206,115400,1656721600,6620,6620,6620,6620,9
20231206,115300,1656662020,6630,6630,6630,6630,10
20231206,115200,1656595720,6630,6630,6630,6630,4
20231206,115100,1656569200,6630,6630,6630,6620,432
20231206,115000,1653705150,6630,6630,6630,6620,700
20231206,114900,1649065960,6650,6630,6650,6630,1009
20231206,114800,1642362460,6640,6630,6640,6630,758
20231206,114700,1637329380,6620,6630,6630,6620,670
20231206,114600,1632888430,6630,6630,6630,6630,0
20231206,114500,1632888430,6630,6640,6640,6630,6
20231206,114400,1632848640,6620,6620,6620,6620,0
20231206,114300,1632848640,6620,6620,6620,6620,0
20231206,114200,1632848640,6620,6620,6620,6620,2102
20231206,114100,1618933400,6620,6640,6640,6620,1328
20231206,114000,1610123140,6640,6640,6640,6640,21
20231206,113900,1609983700,6640,6650,6650,6640,2864
20231206,113800,1590948500,6650,6640,6650,6640,666
20231206,113700,1586526230,6640,6640,6640,6620,975
20231206,113600,1580052850,6640,6630,6640,6630,724
20231206,113500,1575245540,6630,6630,6630,6620,448
20231206,113400,1572276300,6620,6610,6620,6610,1060
20231206,113300,1565260100,6610,6610,6610,6610,451
20231206,113200,1562278990,6610,6620,6620,6610,1099
20231206,113100,1555006920,6620,6630,6630,6620,252
20231206,113000,1553336210,6640,6640,6640,6640,161
20231206,112900,1552267170,6640,6640,6640,6640,113
20231206,112800,1551516850,6640,6640,6640,6640,77
20231206,112700,1551005570,6640,6630,6640,6630,241
20231206,112600,1549407690,6630,6620,6630,6620,688
20231206,112500,1544846470,6620,6620,6620,6620,400
20231206,112400,1542198470,6620,6620,6620,6610,206
20231206,112300,1540834960,6610,6600,6610,6600,514
20231206,112200,1537442060,6600,6620,6620,6600,3191
20231206,112100,1516380100,6620,6610,6620,6610,1286
20231206,112000,1507868980,6610,6610,6610,6600,515
20231206,111900,1504464860,6590,6610,6610,6590,122
20231206,111800,1503658880,6590,6600,6610,6590,1819
20231206,111700,1491658300,6610,6610,6610,6610,220
20231206,111600,1490204100,6610,6610,6610,6610,74
20231206,111500,1489714960,6610,6630,6630,6610,584
20231206,111400,1485854130,6630,6630,6630,6630,9
20231206,111300,1485794460,6610,6630,6630,6610,3112
20231206,111200,1465218360,6630,6620,6640,6620,818
20231206,111100,1459795390,6620,6620,6620,6620,21
20231206,111000,1459656370,6620,6620,6620,6620,54
20231206,110900,1459298890,6620,6630,6630,6620,159
20231206,110800,1458245280,6620,6620,6620,6620,255
20231206,110700,1456557180,6620,6620,6620,6620,90
20231206,110600,1455961380,6620,6630,6630,6620,302
20231206,110500,1453960120,6630,6630,6630,6630,87
20231206,110400,1453383310,6620,6640,6640,6620,370
20231206,110300,1450930330,6640,6630,6640,6630,114
20231206,110200,1450174050,6630,6630,6630,6630,188
20231206,110100,1448927610,6630,6630,6630,6620,107
20231206,110000,1448218400,6630,6620,6630,6620,177
20231206,105900,1447044900,6630,6610,6630,6610,1259
20231206,105800,1438712890,6610,6610,6610,6600,308
20231206,105700,1436679010,6610,6600,6610,6600,181
20231206,105600,1435482850,6600,6600,6610,6600,462
20231206,105500,1432433630,6600,6600,6610,6600,729
20231206,105400,1427617230,6600,6600,6600,6590,554
20231206,105300,1423962550,6580,6590,6590,6580,107
20231206,105200,1423258470,6580,6580,6590,6580,1529
20231206,105100,1413197640,6590,6620,6620,6590,2643
20231206,105000,1395729400,6610,6620,6620,6610,627
20231206,104900,1391578910,6620,6610,6620,6610,44
20231206,104800,1391287640,6620,6620,6620,6620,96
20231206,104700,1390652120,6620,6630,6630,6620,12913
20231206,104600,1305049040,6640,6630,6640,6630,535
20231206,104500,1301501530,6630,6630,6640,6620,500
20231206,104400,1298187970,6640,6640,6640,6620,2585
20231206,104300,1281050480,6630,6640,6650,6630,2695
20231206,104200,1263164980,6640,6630,6640,6620,276
20231206,104100,1261335070,6630,6640,6640,6630,273
20231206,104000,1259524650,6630,6570,6630,6570,4061
20231206,103900,1232678160,6570,6590,6590,6570,1245
20231206,103800,1224490180,6590,6580,6590,6580,1667
20231206,103700,1213506650,6590,6580,6590,6580,1330
20231206,103600,1204742450,6580,6580,6580,6580,230
20231206,103500,1203229050,6580,6580,6580,6580,50
20231206,103400,1202900050,6570,6570,6570,6570,272
20231206,103300,1201113010,6570,6580,6580,6570,322
20231206,103200,1198995250,6580,6580,6580,6580,81
20231206,103100,1198462270,6580,6570,6580,6570,144
20231206,103000,1197516050,6580,6570,6580,6570,421
20231206,102900,1194750070,6570,6580,6590,6570,247
20231206,102800,1193125780,6570,6570,6570,6570,112
20231206,102700,1192389940,6570,6580,6580,6570,1360
20231206,102600,1183446720,6580,6590,6590,6580,112
20231206,102500,1182709750,6580,6580,6590,6580,818
20231206,102400,1177321720,6580,6580,6590,6580,112
20231206,102300,1176584060,6580,6570,6580,6570,1647
20231206,102200,1165754940,6570,6570,6570,6560,1454
20231206,102100,1156215680,6570,6570,6570,6570,2555
20231206,102000,1139429330,6560,6570,6570,6560,14
20231206,101900,1139337430,6560,6560,6560,6560,321
20231206,101800,1137231670,6560,6560,6560,6560,533
20231206,101700,1133735190,6560,6560,6560,6560,130
20231206,101600,1132882390,6560,6560,6560,6560,340
20231206,101500,1130651990,6560,6550,6560,6550,228
20231206,101400,1129158580,6550,6550,6560,6550,522
20231206,101300,1125736400,6540,6550,6550,6540,480
20231206,101200,1122596700,6540,6540,6550,6540,255
20231206,101100,1120927730,6550,6540,6550,6540,27
20231206,101000,1120750890,6540,6540,6540,6540,85
20231206,100900,1120194990,6540,6520,6540,6520,1246
20231206,100800,1112048060,6520,6520,6530,6520,366
20231206,100700,1109661640,6520,6520,6540,6520,2085
20231206,100600,1096064200,6530,6540,6540,6530,471
20231206,100500,1092988300,6540,6540,6540,6540,106
20231206,100400,1092295060,6530,6530,6540,6530,1395
20231206,100300,1083185660,6510,6510,6510,6510,339
20231206,100200,1080978770,6510,6510,6510,6510,206
20231206,100100,1079637710,6510,6520,6520,6510,500
20231206,100000,1076380460,6520,6520,6530,6520,1332
20231206,095900,1067695660,6520,6520,6520,6520,125
20231206,095800,1066880660,6520,6520,6520,6520,265
20231206,095700,1065152860,6500,6500,6500,6500,0
20231206,095600,1065152860,6500,6500,6510,6500,770
20231206,095500,1060147810,6500,6520,6520,6500,679
20231206,095400,1055727970,6520,6520,6520,6510,245
20231206,095300,1054130770,6530,6520,6540,6520,100
20231206,095200,1053478660,6520,6520,6540,6520,1532
20231206,095100,1043489680,6520,6520,6520,6500,8471
20231206,095000,988317030,6520,6520,6530,6510,965
20231206,094900,982021910,6520,6540,6540,6520,508
20231206,094800,978703720,6540,6520,6540,6520,980
20231206,094700,972304030,6520,6510,6520,6500,823
20231206,094600,966945830,6500,6510,6510,6490,2360
20231206,094500,951596550,6500,6500,6500,6490,1511
20231206,094400,941782760,6500,6500,6500,6500,387
20231206,094300,939267260,6500,6500,6510,6500,1443
20231206,094200,929887660,6490,6510,6510,6490,900
20231206,094100,924036650,6510,6500,6510,6500,158
20231206,094000,923009080,6510,6510,6510,6500,50
20231206,093900,922683940,6510,6490,6510,6490,697
20231206,093800,918150910,6490,6490,6490,6470,2762
20231206,093700,900241780,6490,6470,6490,6470,1449
20231206,093600,890857240,6470,6470,6480,6470,2561
20231206,093500,874271740,6480,6490,6490,6460,4547
20231206,093400,844883890,6490,6510,6520,6450,18811
20231206,093300,722736730,6520,6520,6520,6520,2635
20231206,093200,705556530,6520,6520,6530,6520,648
20231206,093100,701330540,6510,6530,6530,6510,265
20231206,093000,699602170,6530,6520,6530,6510,1478
20231206,092900,689967450,6530,6530,6530,6510,3579
20231206,092800,666624080,6530,6540,6540,6530,381
20231206,092700,664133050,6530,6540,6540,6520,685
20231206,092600,659660060,6540,6550,6550,6540,483
20231206,092500,656500600,6550,6520,6560,6520,584
20231206,092400,652684440,6520,6570,6570,6500,12392
20231206,092300,571927320,6570,6550,6570,6550,409
20231206,092200,569240270,6550,6570,6570,6550,763
20231206,092100,564235650,6580,6560,6590,6550,4451
20231206,092000,534979210,6560,6550,6570,6550,4325
20231206,091900,506598500,6530,6540,6550,6530,1042
20231206,091800,499784280,6540,6560,6560,6500,14868
20231206,091700,402836510,6560,6550,6570,6550,852
20231206,091600,397249240,6550,6570,6570,6540,272
20231206,091500,395467280,6540,6580,6580,6540,3503
20231206,091400,372496970,6580,6590,6590,6550,2301
20231206,091300,357395570,6600,6600,6600,6590,712
20231206,091200,352697370,6610,6610,6610,6610,344
20231206,091100,350423530,6610,6600,6610,6580,2610
20231206,091000,333222700,6590,6620,6620,6590,1065
20231206,090900,326193420,6620,6580,6620,6560,30246
20231206,090800,127721290,6570,6570,6580,6560,1102
20231206,090700,120484160,6560,6580,6580,6550,1333
20231206,090600,111739150,6580,6580,6580,6550,1382
20231206,090500,102666140,6580,6610,6610,6580,1257
20231206,090400,94374720,6620,6620,6620,6610,789
20231206,090300,89153340,6620,6620,6630,6620,901
20231206,090200,83186440,6610,6600,6630,6600,4126
20231206,090100,55918000,6610,6620,6620,6600,3106
20231206,090000,35378850,6620,6630,6660,6610,5336