stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211400,364419120,5960,5960,5960,5960,516
20231211,211300,364419120,5960,5960,5960,5960,0
20231211,211200,364419120,5960,5960,5960,5960,0
20231211,211100,364419120,5960,5960,5960,5960,0
20231211,211000,364419120,5960,5960,5960,5960,0
20231211,210900,364419120,5960,5960,5960,5960,0
20231211,210800,364419120,5960,5960,5960,5960,0
20231211,210700,364419120,5960,5960,5960,5960,0
20231211,210600,364419120,5960,5960,5960,5960,0
20231211,210500,364419120,5960,5960,5960,5960,0
20231211,210400,364419120,5960,5960,5960,5960,0
20231211,210300,364419120,5960,5960,5960,5960,0
20231211,210200,364419120,5960,5960,5960,5960,0
20231211,210100,364419120,5960,5960,5960,5960,0
20231211,210000,364419120,5960,5960,5960,5960,0
20231211,205900,364419120,5960,5960,5960,5960,0
20231211,205800,364419120,5960,5960,5960,5960,0
20231211,205700,364419120,5960,5960,5960,5960,0
20231211,205600,364419120,5960,5960,5960,5960,0
20231211,205500,364419120,5960,5960,5960,5960,0
20231211,205400,364419120,5960,5960,5960,5960,0
20231211,205300,364419120,5960,5960,5960,5960,0
20231211,205200,364419120,5960,5960,5960,5960,0
20231211,205100,364419120,5960,5960,5960,5960,0
20231211,205000,364419120,5960,5960,5960,5960,0
20231211,204900,364419120,5960,5960,5960,5960,0
20231211,204800,364419120,5960,5960,5960,5960,0
20231211,204700,364419120,5960,5960,5960,5960,0
20231211,204600,364419120,5960,5960,5960,5960,0
20231211,204500,364419120,5960,5960,5960,5960,0
20231211,204400,364419120,5960,5960,5960,5960,516
20231211,204300,364419120,5960,5960,5960,5960,0
20231211,204200,364419120,5960,5960,5960,5960,0
20231211,204100,364419120,5960,5960,5960,5960,0
20231211,204000,364419120,5960,5960,5960,5960,0
20231211,203900,364419120,5960,5960,5960,5960,0
20231211,203800,364419120,5960,5960,5960,5960,0
20231211,203700,364419120,5960,5960,5960,5960,0
20231211,203600,364419120,5960,5960,5960,5960,0
20231211,203500,364419120,5960,5960,5960,5960,0
20231211,203400,364419120,5960,5960,5960,5960,0
20231211,203300,364419120,5960,5960,5960,5960,0
20231211,203200,364419120,5960,5960,5960,5960,0
20231211,203100,364419120,5960,5960,5960,5960,0
20231211,203000,364419120,5960,5960,5960,5960,0
20231211,202900,364419120,5960,5960,5960,5960,0
20231211,202800,364419120,5960,5960,5960,5960,0
20231211,202700,364419120,5960,5960,5960,5960,0
20231211,202600,364419120,5960,5960,5960,5960,0
20231211,202500,364419120,5960,5960,5960,5960,0
20231211,202400,364419120,5960,5960,5960,5960,0
20231211,202300,364419120,5960,5960,5960,5960,0
20231211,202200,364419120,5960,5960,5960,5960,0
20231211,202100,364419120,5960,5960,5960,5960,0
20231211,202000,364419120,5960,5960,5960,5960,0
20231211,201900,364419120,5960,5960,5960,5960,0
20231211,201800,364419120,5960,5960,5960,5960,0
20231211,201700,364419120,5960,5960,5960,5960,0
20231211,201600,364419120,5960,5960,5960,5960,0
20231211,201500,364419120,5960,5960,5960,5960,0
20231211,201400,364419120,5960,5960,5960,5960,516
20231211,201300,364419120,5960,5960,5960,5960,0
20231211,201200,364419120,5960,5960,5960,5960,0
20231211,201100,364419120,5960,5960,5960,5960,0
20231211,201000,364419120,5960,5960,5960,5960,0
20231211,200900,364419120,5960,5960,5960,5960,0
20231211,200800,364419120,5960,5960,5960,5960,0
20231211,200700,364419120,5960,5960,5960,5960,0
20231211,200600,364419120,5960,5960,5960,5960,0
20231211,200500,364419120,5960,5960,5960,5960,0
20231211,200400,364419120,5960,5960,5960,5960,0
20231211,200300,364419120,5960,5960,5960,5960,0
20231211,200200,364419120,5960,5960,5960,5960,0
20231211,200100,364419120,5960,5960,5960,5960,0
20231211,200000,364419120,5960,5960,5960,5960,0
20231211,195900,364419120,5960,5960,5960,5960,0
20231211,195800,364419120,5960,5960,5960,5960,0
20231211,195700,364419120,5960,5960,5960,5960,0
20231211,195600,364419120,5960,5960,5960,5960,0
20231211,195500,364419120,5960,5960,5960,5960,0
20231211,195400,364419120,5960,5960,5960,5960,0
20231211,195300,364419120,5960,5960,5960,5960,0
20231211,195200,364419120,5960,5960,5960,5960,0
20231211,195100,364419120,5960,5960,5960,5960,0
20231211,195000,364419120,5960,5960,5960,5960,0
20231211,194900,364419120,5960,5960,5960,5960,0
20231211,194800,364419120,5960,5960,5960,5960,0
20231211,194700,364419120,5960,5960,5960,5960,0
20231211,194600,364419120,5960,5960,5960,5960,0
20231211,194500,364419120,5960,5960,5960,5960,0
20231211,194400,364419120,5960,5960,5960,5960,516
20231211,194300,364419120,5960,5960,5960,5960,0
20231211,194200,364419120,5960,5960,5960,5960,0
20231211,194100,364419120,5960,5960,5960,5960,0
20231211,194000,364419120,5960,5960,5960,5960,0
20231211,193900,364419120,5960,5960,5960,5960,0
20231211,193800,364419120,5960,5960,5960,5960,0
20231211,193700,364419120,5960,5960,5960,5960,0
20231211,193600,364419120,5960,5960,5960,5960,0
20231211,193500,364419120,5960,5960,5960,5960,0
20231211,193400,364419120,5960,5960,5960,5960,0
20231211,193300,364419120,5960,5960,5960,5960,0
20231211,193200,364419120,5960,5960,5960,5960,0
20231211,193100,364419120,5960,5960,5960,5960,0
20231211,193000,364419120,5960,5960,5960,5960,0
20231211,192900,364419120,5960,5960,5960,5960,0
20231211,192800,364419120,5960,5960,5960,5960,0
20231211,192700,364419120,5960,5960,5960,5960,0
20231211,192600,364419120,5960,5960,5960,5960,0
20231211,192500,364419120,5960,5960,5960,5960,0
20231211,192400,364419120,5960,5960,5960,5960,0
20231211,192300,364419120,5960,5960,5960,5960,0
20231211,192200,364419120,5960,5960,5960,5960,0
20231211,192100,364419120,5960,5960,5960,5960,0
20231211,192000,364419120,5960,5960,5960,5960,0
20231211,191900,364419120,5960,5960,5960,5960,0
20231211,191800,364419120,5960,5960,5960,5960,0
20231211,191700,364419120,5960,5960,5960,5960,0
20231211,191600,364419120,5960,5960,5960,5960,0
20231211,191500,364419120,5960,5960,5960,5960,0
20231211,191400,364419120,5960,5960,5960,5960,516
20231211,191300,364419120,5960,5960,5960,5960,0
20231211,191200,364419120,5960,5960,5960,5960,0
20231211,191100,364419120,5960,5960,5960,5960,0
20231211,191000,364419120,5960,5960,5960,5960,0
20231211,190900,364419120,5960,5960,5960,5960,0
20231211,190800,364419120,5960,5960,5960,5960,0
20231211,190700,364419120,5960,5960,5960,5960,0
20231211,190600,364419120,5960,5960,5960,5960,0
20231211,190500,364419120,5960,5960,5960,5960,0
20231211,190400,364419120,5960,5960,5960,5960,0
20231211,190300,364419120,5960,5960,5960,5960,0
20231211,190200,364419120,5960,5960,5960,5960,0
20231211,190100,364419120,5960,5960,5960,5960,0
20231211,190000,364419120,5960,5960,5960,5960,0
20231211,185900,364419120,5960,5960,5960,5960,0
20231211,185800,364419120,5960,5960,5960,5960,0
20231211,185700,364419120,5960,5960,5960,5960,0
20231211,185600,364419120,5960,5960,5960,5960,0
20231211,185500,364419120,5960,5960,5960,5960,0
20231211,185400,364419120,5960,5960,5960,5960,0
20231211,185300,364419120,5960,5960,5960,5960,0
20231211,185200,364419120,5960,5960,5960,5960,0
20231211,185100,364419120,5960,5960,5960,5960,0
20231211,185000,364419120,5960,5960,5960,5960,0
20231211,184900,364419120,5960,5960,5960,5960,0
20231211,184800,364419120,5960,5960,5960,5960,0
20231211,184700,364419120,5960,5960,5960,5960,0
20231211,184600,364419120,5960,5960,5960,5960,0
20231211,184500,364419120,5960,5960,5960,5960,0
20231211,184400,364419120,5960,5960,5960,5960,516
20231211,184300,364419120,5960,5960,5960,5960,0
20231211,184200,364419120,5960,5960,5960,5960,0
20231211,184100,364419120,5960,5960,5960,5960,0
20231211,184000,364419120,5960,5960,5960,5960,0
20231211,183900,364419120,5960,5960,5960,5960,0
20231211,183800,364419120,5960,5960,5960,5960,0
20231211,183700,364419120,5960,5960,5960,5960,0
20231211,183600,364419120,5960,5960,5960,5960,0
20231211,183500,364419120,5960,5960,5960,5960,0
20231211,183400,364419120,5960,5960,5960,5960,0
20231211,183300,364419120,5960,5960,5960,5960,0
20231211,183200,364419120,5960,5960,5960,5960,0
20231211,183100,364419120,5960,5960,5960,5960,0
20231211,183000,364419120,5960,5960,5960,5960,0
20231211,182900,364419120,5960,5960,5960,5960,0
20231211,182800,364419120,5960,5960,5960,5960,0
20231211,182700,364419120,5960,5960,5960,5960,0
20231211,182600,364419120,5960,5960,5960,5960,0
20231211,182500,364419120,5960,5960,5960,5960,0
20231211,182400,364419120,5960,5960,5960,5960,0
20231211,182300,364419120,5960,5960,5960,5960,0
20231211,182200,364419120,5960,5960,5960,5960,0
20231211,182100,364419120,5960,5960,5960,5960,0
20231211,182000,364419120,5960,5960,5960,5960,0
20231211,181900,364419120,5960,5960,5960,5960,0
20231211,181800,364419120,5960,5960,5960,5960,0
20231211,181700,364419120,5960,5960,5960,5960,0
20231211,181600,364419120,5960,5960,5960,5960,0
20231211,181500,364419120,5960,5960,5960,5960,0
20231211,181400,364419120,5960,5960,5960,5960,516
20231211,181300,364419120,5960,5960,5960,5960,0
20231211,181200,364419120,5960,5960,5960,5960,0
20231211,181100,364419120,5960,5960,5960,5960,0
20231211,181000,364419120,5960,5960,5960,5960,0
20231211,180900,364419120,5960,5960,5960,5960,0
20231211,180800,364419120,5960,5960,5960,5960,0
20231211,180700,364419120,5960,5960,5960,5960,0
20231211,180600,364419120,5960,5960,5960,5960,0
20231211,180500,364419120,5960,5960,5960,5960,0
20231211,180400,364419120,5960,5960,5960,5960,0
20231211,180300,364419120,5960,5960,5960,5960,0
20231211,180200,364419120,5960,5960,5960,5960,0
20231211,180100,364419120,5960,5960,5960,5960,0
20231211,180000,364419120,5960,5960,5960,5960,0
20231211,175900,364419120,5960,5960,5960,5960,0
20231211,175800,364419120,5960,5960,5960,5960,0
20231211,175700,364419120,5960,5960,5960,5960,0
20231211,175600,364419120,5960,5960,5960,5960,0
20231211,175500,364419120,5960,5960,5960,5960,0
20231211,175400,364419120,5960,5960,5960,5960,0
20231211,175300,364419120,5960,5960,5960,5960,0
20231211,175200,364419120,5960,5960,5960,5960,0
20231211,175100,364419120,5960,5960,5960,5960,0
20231211,175000,364419120,5960,5960,5960,5960,0
20231211,174900,364419120,5960,5960,5960,5960,0
20231211,174800,364419120,5960,5960,5960,5960,0
20231211,174700,364419120,5960,5960,5960,5960,0
20231211,174600,364419120,5960,5960,5960,5960,0
20231211,174500,364419120,5960,5960,5960,5960,0
20231211,174400,364419120,5960,5960,5960,5960,516
20231211,174300,364419120,5960,5960,5960,5960,0
20231211,174200,364419120,5960,5960,5960,5960,0
20231211,174100,364419120,5960,5960,5960,5960,0
20231211,174000,364419120,5960,5960,5960,5960,0
20231211,173900,364419120,5960,5960,5960,5960,0
20231211,173800,364419120,5960,5960,5960,5960,0
20231211,173700,364419120,5960,5960,5960,5960,0
20231211,173600,364419120,5960,5960,5960,5960,0
20231211,173500,364419120,5960,5960,5960,5960,0
20231211,173400,364419120,5960,5960,5960,5960,0
20231211,173300,364419120,5960,5960,5960,5960,0
20231211,173200,364419120,5960,5960,5960,5960,0
20231211,173100,364419120,5960,5960,5960,5960,0
20231211,173000,364419120,5960,5960,5960,5960,0
20231211,172900,364419120,5960,5960,5960,5960,0
20231211,172800,364419120,5960,5960,5960,5960,0
20231211,172700,364419120,5960,5960,5960,5960,0
20231211,172600,364419120,5960,5960,5960,5960,0
20231211,172500,364419120,5960,5960,5960,5960,0
20231211,172400,364419120,5960,5960,5960,5960,0
20231211,172300,364419120,5960,5960,5960,5960,0
20231211,172200,364419120,5960,5960,5960,5960,0
20231211,172100,364419120,5960,5960,5960,5960,0
20231211,172000,364419120,5960,5960,5960,5960,0
20231211,171900,364419120,5960,5960,5960,5960,0
20231211,171800,364419120,5960,5960,5960,5960,0
20231211,171700,364419120,5960,5960,5960,5960,0
20231211,171600,364419120,5960,5960,5960,5960,0
20231211,171500,364419120,5960,5960,5960,5960,0
20231211,171400,364419120,5960,5960,5960,5960,516
20231211,171300,364419120,5960,5960,5960,5960,0
20231211,171200,364419120,5960,5960,5960,5960,0
20231211,171100,364419120,5960,5960,5960,5960,0
20231211,171000,364419120,5960,5960,5960,5960,0
20231211,170900,364419120,5960,5960,5960,5960,0
20231211,170800,364419120,5960,5960,5960,5960,0
20231211,170700,364419120,5960,5960,5960,5960,0
20231211,170600,364419120,5960,5960,5960,5960,0
20231211,170500,364419120,5960,5960,5960,5960,0
20231211,170400,364419120,5960,5960,5960,5960,0
20231211,170300,364419120,5960,5960,5960,5960,0
20231211,170200,364419120,5960,5960,5960,5960,0
20231211,170100,364419120,5960,5960,5960,5960,0
20231211,170000,364419120,5960,5960,5960,5960,0
20231211,165900,364419120,5960,5960,5960,5960,0
20231211,165800,364419120,5960,5960,5960,5960,0
20231211,165700,364419120,5960,5960,5960,5960,0
20231211,165600,364419120,5960,5960,5960,5960,0
20231211,165500,364419120,5960,5960,5960,5960,0
20231211,165400,364419120,5960,5960,5960,5960,0
20231211,165300,364419120,5960,5960,5960,5960,0
20231211,165200,364419120,5960,5960,5960,5960,0
20231211,165100,364419120,5960,5960,5960,5960,0
20231211,165000,364419120,5960,5960,5960,5960,0
20231211,164900,364419120,5960,5960,5960,5960,0
20231211,164800,364419120,5960,5960,5960,5960,0
20231211,164700,364419120,5960,5960,5960,5960,0
20231211,164600,364419120,5960,5960,5960,5960,0
20231211,164500,364419120,5960,5960,5960,5960,0
20231211,164400,364419120,5960,5960,5960,5960,516
20231211,164300,364419120,5960,5960,5960,5960,0
20231211,164200,364419120,5960,5960,5960,5960,0
20231211,164100,364419120,5960,5960,5960,5960,0
20231211,164000,364419120,5960,5960,5960,5960,0
20231211,163900,364419120,5960,5960,5960,5960,0
20231211,163800,364419120,5960,5960,5960,5960,0
20231211,163700,364419120,5960,5960,5960,5960,0
20231211,163600,364419120,5960,5960,5960,5960,0
20231211,163500,364419120,5960,5960,5960,5960,0
20231211,163400,364419120,5960,5960,5960,5960,0
20231211,163300,364419120,5960,5960,5960,5960,0
20231211,163200,364419120,5960,5960,5960,5960,0
20231211,163100,364419120,5960,5960,5960,5960,0
20231211,163000,364419120,5960,5960,5960,5960,0
20231211,162900,364419120,5960,5960,5960,5960,0
20231211,162800,364419120,5960,5960,5960,5960,0
20231211,162700,364419120,5960,5960,5960,5960,0
20231211,162600,364419120,5960,5960,5960,5960,0
20231211,162500,364419120,5960,5960,5960,5960,0
20231211,162400,364419120,5960,5960,5960,5960,0
20231211,162300,364419120,5960,5960,5960,5960,0
20231211,162200,364419120,5960,5960,5960,5960,0
20231211,162100,364419120,5960,5960,5960,5960,0
20231211,162000,364419120,5960,5960,5960,5960,0
20231211,161900,364419120,5960,5960,5960,5960,0
20231211,161800,364419120,5960,5960,5960,5960,0
20231211,161700,364419120,5960,5960,5960,5960,0
20231211,161600,364419120,5960,5960,5960,5960,0
20231211,161500,364419120,5960,5960,5960,5960,0
20231211,161400,364419120,5960,5960,5960,5960,516
20231211,161300,364419120,5960,5960,5960,5960,0
20231211,161200,364419120,5960,5960,5960,5960,0
20231211,161100,364419120,5960,5960,5960,5960,0
20231211,161000,364419120,5960,5960,5960,5960,0
20231211,160900,364419120,5960,5960,5960,5960,0
20231211,160800,364419120,5960,5960,5960,5960,0
20231211,160700,364419120,5960,5960,5960,5960,0
20231211,160600,364419120,5960,5960,5960,5960,0
20231211,160500,364419120,5960,5960,5960,5960,0
20231211,160400,364419120,5960,5960,5960,5960,0
20231211,160300,364419120,5960,5960,5960,5960,0
20231211,160200,364419120,5960,5960,5960,5960,0
20231211,160100,364419120,5960,5960,5960,5960,0
20231211,160000,364419120,5960,5960,5960,5960,0
20231211,155900,364419120,5960,5960,5960,5960,0
20231211,155800,364419120,5960,5960,5960,5960,0
20231211,155700,364419120,5960,5960,5960,5960,0
20231211,155600,364419120,5960,5960,5960,5960,0
20231211,155500,364419120,5960,5960,5960,5960,0
20231211,155400,364419120,5960,5960,5960,5960,0
20231211,155300,364419120,5960,5960,5960,5960,0
20231211,155200,364419120,5960,5960,5960,5960,0
20231211,155100,364419120,5960,5960,5960,5960,0
20231211,155000,364419120,5960,5960,5960,5960,0
20231211,154900,364419120,5960,5960,5960,5960,0
20231211,154800,364419120,5960,5960,5960,5960,0
20231211,154700,364419120,5960,5960,5960,5960,0
20231211,154600,364419120,5960,5960,5960,5960,0
20231211,154500,364419120,5960,5960,5960,5960,0
20231211,154400,364419120,5960,5960,5960,5960,516
20231211,154300,364419120,5960,5960,5960,5960,0
20231211,154200,364419120,5960,5960,5960,5960,0
20231211,154100,364419120,5960,5960,5960,5960,0
20231211,154000,364419120,5960,5960,5960,5960,0
20231211,153900,364419120,5960,5960,5960,5960,0
20231211,153800,364419120,5960,5960,5960,5960,0
20231211,153700,364419120,5960,5960,5960,5960,0
20231211,153600,364419120,5960,5960,5960,5960,0
20231211,153500,364419120,5960,5960,5960,5960,0
20231211,153400,364419120,5960,5960,5960,5960,0
20231211,153300,364419120,5960,5960,5960,5960,0
20231211,153200,364419120,5960,5960,5960,5960,0
20231211,153100,364419120,5960,5960,5960,5960,0
20231211,153000,364419120,5960,5960,5960,5960,516
20231211,152900,361343760,5970,5970,5970,5970,0
20231211,152800,361343760,5970,5970,5970,5970,0
20231211,152700,361343760,5970,5970,5970,5970,0
20231211,152600,361343760,5970,5970,5970,5970,0
20231211,152500,361343760,5970,5970,5970,5970,0
20231211,152400,361343760,5970,5970,5970,5970,0
20231211,152300,361343760,5970,5970,5970,5970,0
20231211,152200,361343760,5970,5970,5970,5970,0
20231211,152100,361343760,5970,5970,5970,5970,0
20231211,152000,361343760,5970,5970,5970,5970,0
20231211,151900,361343760,5970,5970,5970,5970,1
20231211,151800,361337790,5960,5970,5970,5960,129
20231211,151700,360568610,5970,5970,5970,5970,0
20231211,151600,360568610,5970,5960,5970,5960,146
20231211,151500,359698430,5960,5950,5960,5950,52
20231211,151400,359389010,5950,5950,5950,5950,905
20231211,151300,354004260,5950,5950,5950,5950,9
20231211,151200,353950710,5950,5950,5950,5950,0
20231211,151100,353950710,5950,5950,5950,5950,6
20231211,151000,353915010,5940,5930,5940,5930,452
20231211,150900,351234280,5940,5940,5940,5940,204
20231211,150800,350022520,5940,5940,5940,5940,7
20231211,150700,349980940,5930,5930,5930,5930,0
20231211,150600,349980940,5930,5930,5930,5930,0
20231211,150500,349980940,5930,5930,5930,5930,0
20231211,150400,349980940,5930,5930,5930,5930,0
20231211,150300,349980940,5930,5940,5940,5930,30
20231211,150200,349802770,5940,5940,5940,5940,16
20231211,150100,349707730,5950,5950,5950,5950,0
20231211,150000,349707730,5950,5950,5950,5950,0
20231211,145900,349707730,5950,5950,5950,5950,0
20231211,145800,349707730,5950,5940,5950,5940,29
20231211,145700,349535300,5940,5940,5940,5940,0
20231211,145600,349535300,5940,5940,5940,5940,0
20231211,145500,349535300,5940,5940,5940,5940,15
20231211,145400,349446200,5940,5930,5940,5930,126
20231211,145300,348698860,5940,5940,5940,5940,0
20231211,145200,348698860,5940,5940,5940,5940,0
20231211,145100,348698860,5940,5940,5940,5940,0
20231211,145000,348698860,5940,5940,5940,5940,30
20231211,144900,348520660,5940,5940,5940,5940,0
20231211,144800,348520660,5940,5950,5950,5930,381
20231211,144700,346258120,5930,5930,5930,5930,518
20231211,144600,343186380,5930,5920,5930,5920,1883
20231211,144500,332036620,5910,5910,5910,5910,0
20231211,144400,332036620,5910,5910,5910,5910,0
20231211,144300,332036620,5910,5910,5910,5910,0
20231211,144200,332036620,5910,5910,5910,5910,0
20231211,144100,332036620,5910,5910,5910,5910,8
20231211,144000,331989340,5920,5920,5920,5920,294
20231211,143900,330248860,5920,5920,5920,5920,0
20231211,143800,330248860,5920,5920,5920,5920,170
20231211,143700,329242460,5930,5930,5930,5930,50
20231211,143600,328945960,5930,5930,5930,5930,0
20231211,143500,328945960,5930,5930,5930,5930,0
20231211,143400,328945960,5930,5930,5930,5930,100
20231211,143300,328352960,5930,5930,5930,5930,103
20231211,143200,327742170,5930,5930,5930,5930,0
20231211,143100,327742170,5930,5930,5930,5930,62
20231211,143000,327374510,5930,5930,5930,5930,0
20231211,142900,327374510,5930,5930,5930,5930,0
20231211,142800,327374510,5930,5930,5930,5930,0
20231211,142700,327374510,5930,5930,5930,5930,0
20231211,142600,327374510,5930,5930,5930,5930,4
20231211,142500,327350790,5930,5930,5930,5930,205
20231211,142400,326135140,5930,5930,5930,5930,0
20231211,142300,326135140,5930,5930,5930,5930,0
20231211,142200,326135140,5930,5930,5930,5930,0
20231211,142100,326135140,5930,5930,5930,5930,246
20231211,142000,324676360,5930,5930,5930,5930,0
20231211,141900,324676360,5930,5930,5930,5930,0
20231211,141800,324676360,5930,5930,5930,5930,0
20231211,141700,324676360,5930,5930,5930,5930,0
20231211,141600,324676360,5930,5930,5930,5930,0
20231211,141500,324676360,5930,5930,5930,5930,5
20231211,141400,324646710,5930,5930,5930,5930,0
20231211,141300,324646710,5930,5930,5930,5930,0
20231211,141200,324646710,5930,5930,5930,5930,101
20231211,141100,324047780,5950,5950,5950,5950,1
20231211,141000,324041830,5940,5940,5940,5940,254
20231211,140900,322533070,5950,5950,5950,5950,0
20231211,140800,322533070,5950,5950,5950,5950,103
20231211,140700,321920220,5950,5950,5950,5950,0
20231211,140600,321920220,5950,5950,5950,5950,30
20231211,140500,321741720,5960,5940,5960,5940,2
20231211,140400,321729820,5960,5960,5960,5960,96
20231211,140300,321157660,5960,5940,5960,5940,37
20231211,140200,320937860,5960,5960,5960,5960,109
20231211,140100,320288220,5960,5960,5960,5960,17
20231211,140000,320186900,5960,5960,5960,5960,0
20231211,135900,320186900,5960,5960,5960,5960,0
20231211,135800,320186900,5960,5960,5960,5960,48
20231211,135700,319900820,5930,5930,5930,5930,0
20231211,135600,319900820,5930,5930,5930,5930,0
20231211,135500,319900820,5930,5930,5930,5930,0
20231211,135400,319900820,5930,5930,5930,5930,570
20231211,135300,316520720,5930,5930,5930,5930,0
20231211,135200,316520720,5930,5930,5930,5930,0
20231211,135100,316520720,5930,5930,5930,5930,301
20231211,135000,314735790,5940,5940,5940,5940,90
20231211,134900,314201190,5940,5940,5940,5940,50
20231211,134800,313904190,5940,5940,5940,5940,257
20231211,134700,312377610,5940,5950,5950,5940,500
20231211,134600,309407580,5950,5960,5960,5950,1500
20231211,134500,300482490,5960,5960,5960,5960,1208
20231211,134400,293282810,5960,5960,5960,5960,76
20231211,134300,292829850,5960,5960,5960,5960,515
20231211,134200,289760450,5960,5960,5960,5960,0
20231211,134100,289760450,5960,5970,5970,5960,404
20231211,134000,287350140,5980,5970,5980,5970,3
20231211,133900,287332220,5980,5990,5990,5980,55
20231211,133800,287003300,5980,5980,5980,5980,0
20231211,133700,287003300,5980,5980,5980,5980,0
20231211,133600,287003300,5980,5980,5980,5980,22
20231211,133500,286871740,5980,5980,5980,5980,8
20231211,133400,286823900,5980,5990,5990,5980,193
20231211,133300,285668060,5990,5990,5990,5990,0
20231211,133200,285668060,5990,5990,5990,5990,0
20231211,133100,285668060,5990,5990,5990,5980,6
20231211,133000,285632150,5980,5980,5980,5980,121
20231211,132900,284908570,5970,5970,5970,5970,0
20231211,132800,284908570,5970,5970,5970,5970,0
20231211,132700,284908570,5970,5970,5970,5970,119
20231211,132600,284198140,5970,5970,5970,5970,0
20231211,132500,284198140,5970,5970,5970,5970,0
20231211,132400,284198140,5970,5970,5970,5970,255
20231211,132300,282675790,5970,5970,5970,5970,267
20231211,132200,281081800,5970,5970,5970,5970,0
20231211,132100,281081800,5970,5970,5970,5970,5
20231211,132000,281051950,5970,5980,5980,5970,1176
20231211,131900,274030300,5980,5980,5980,5980,0
20231211,131800,274030300,5980,5980,5980,5980,0
20231211,131700,274030300,5980,5980,5980,5980,127
20231211,131600,273270840,5980,5980,5980,5980,3
20231211,131500,273252900,5980,5980,5980,5980,3
20231211,131400,273234960,5970,5970,5970,5970,0
20231211,131300,273234960,5970,5970,5970,5970,162
20231211,131200,272267820,5980,5980,5980,5980,10
20231211,131100,272208020,5980,5980,5980,5980,25
20231211,131000,272058520,5980,5980,5980,5980,2
20231211,130900,272046560,5980,5980,5980,5980,10
20231211,130800,271986760,5970,5970,5970,5970,0
20231211,130700,271986760,5970,5970,5970,5970,0
20231211,130600,271986760,5970,5970,5970,5970,31
20231211,130500,271801690,6000,5990,6000,5990,183
20231211,130400,270703880,6000,6000,6000,6000,0
20231211,130300,270703880,6000,6000,6000,6000,0
20231211,130200,270703880,6000,6000,6000,6000,4
20231211,130100,270679880,6000,6000,6000,6000,0
20231211,130000,270679880,6000,6000,6000,6000,0
20231211,125900,270679880,6000,6000,6000,6000,100
20231211,125800,270079880,6000,6000,6000,6000,510
20231211,125700,267019880,6000,6000,6000,6000,0
20231211,125600,267019880,6000,6000,6000,6000,0
20231211,125500,267019880,6000,6000,6000,6000,97
20231211,125400,266437880,6000,6000,6000,6000,0
20231211,125300,266437880,6000,6000,6000,6000,0
20231211,125200,266437880,6000,6000,6000,6000,0
20231211,125100,266437880,6000,6000,6000,6000,0
20231211,125000,266437880,6000,6000,6000,6000,137
20231211,124900,265615880,6000,6000,6000,6000,50
20231211,124800,265315880,6000,6000,6000,6000,0
20231211,124700,265315880,6000,6000,6000,6000,0
20231211,124600,265315880,6000,6000,6000,6000,550
20231211,124500,262015880,6000,6000,6000,6000,20
20231211,124400,261895880,5970,5990,5990,5970,598
20231211,124300,258322100,5990,5990,5990,5990,43
20231211,124200,258064530,6000,6000,6000,6000,78
20231211,124100,257596530,6000,6000,6000,6000,0
20231211,124000,257596530,6000,6000,6000,6000,1
20231211,123900,257590530,6000,6000,6000,6000,0
20231211,123800,257590530,6000,6000,6000,6000,0
20231211,123700,257590530,6000,6000,6000,6000,0
20231211,123600,257590530,6000,6000,6000,6000,0
20231211,123500,257590530,6000,6000,6000,6000,0
20231211,123400,257590530,6000,6000,6000,6000,1
20231211,123300,257584530,6000,6000,6000,6000,0
20231211,123200,257584530,6000,6000,6000,6000,0
20231211,123100,257584530,6000,6000,6000,6000,0
20231211,123000,257584530,6000,6000,6000,6000,185
20231211,122900,256474530,6000,6000,6000,6000,0
20231211,122800,256474530,6000,6000,6000,6000,0
20231211,122700,256474530,6000,6000,6000,6000,0
20231211,122600,256474530,6000,6000,6000,6000,0
20231211,122500,256474530,6000,6000,6000,6000,0
20231211,122400,256474530,6000,6000,6000,6000,1
20231211,122300,256468530,5990,5990,5990,5990,0
20231211,122200,256468530,5990,5990,5990,5990,0
20231211,122100,256468530,5990,5990,5990,5990,0
20231211,122000,256468530,5990,5990,5990,5990,0
20231211,121900,256468530,5990,5990,5990,5990,0
20231211,121800,256468530,5990,5990,5990,5990,45
20231211,121700,256198980,5990,5990,5990,5990,1
20231211,121600,256192990,5970,5970,5970,5970,0
20231211,121500,256192990,5970,5970,5970,5970,269
20231211,121400,254587060,5970,5970,5970,5970,0
20231211,121300,254587060,5970,5970,5970,5970,0
20231211,121200,254587060,5970,5970,5970,5970,0
20231211,121100,254587060,5970,5970,5970,5970,0
20231211,121000,254587060,5970,5970,5970,5970,0
20231211,120900,254587060,5970,5970,5970,5970,335
20231211,120800,252587110,5970,5970,5970,5970,1
20231211,120700,252581140,5960,5960,5960,5960,5
20231211,120600,252551340,5960,5960,5960,5960,75
20231211,120500,252104340,5960,5970,5970,5960,508
20231211,120400,249075130,5970,5970,5970,5970,300
20231211,120300,247284130,5980,5980,5980,5980,0
20231211,120200,247284130,5980,6000,6000,5980,189
20231211,120100,246153880,6010,6000,6010,6000,540
20231211,120000,242908570,5980,5980,5980,5980,0
20231211,115900,242908570,5980,5980,5980,5980,0
20231211,115800,242908570,5980,5980,5980,5980,101
20231211,115700,242304590,5980,5980,5980,5980,131
20231211,115600,241521210,5980,5980,5980,5980,0
20231211,115500,241521210,5980,5990,5990,5980,394
20231211,115400,239163060,5980,5980,5980,5980,0
20231211,115300,239163060,5980,5980,5980,5980,0
20231211,115200,239163060,5980,5980,5980,5980,18
20231211,115100,239055420,5980,6020,6020,5980,57
20231211,115000,238714360,5980,5980,5980,5980,0
20231211,114900,238714360,5980,5980,5980,5980,0
20231211,114800,238714360,5980,5980,5980,5980,0
20231211,114700,238714360,5980,5980,5980,5980,0
20231211,114600,238714360,5980,5980,5980,5980,87
20231211,114500,238194100,5990,5990,5990,5990,5
20231211,114400,238164150,5990,5990,5990,5990,145
20231211,114300,237295600,5990,5990,5990,5990,0
20231211,114200,237295600,5990,5990,5990,5990,0
20231211,114100,237295600,5990,5990,5990,5990,0
20231211,114000,237295600,5990,5990,5990,5990,0
20231211,113900,237295600,5990,6000,6000,5990,512
20231211,113800,234228200,6020,6020,6020,6020,0
20231211,113700,234228200,6020,6020,6020,6020,10
20231211,113600,234168000,6000,6000,6000,6000,19
20231211,113500,234054000,6000,6000,6000,6000,0
20231211,113400,234054000,6000,6000,6000,6000,2106
20231211,113300,221418000,6000,6000,6000,6000,0
20231211,113200,221418000,6000,6000,6000,6000,20
20231211,113100,221298000,6000,6000,6000,6000,0
20231211,113000,221298000,6000,6000,6000,6000,2
20231211,112900,221286000,6010,6010,6010,6010,165
20231211,112800,220294350,6010,6000,6010,6000,6
20231211,112700,220258320,6000,6000,6000,6000,10
20231211,112600,220198320,6010,6010,6010,6010,83
20231211,112500,219699490,6010,6010,6010,6010,0
20231211,112400,219699490,6010,6010,6010,6010,191
20231211,112300,218551580,6010,6010,6010,6010,15
20231211,112200,218461430,6030,6030,6030,6030,0
20231211,112100,218461430,6030,6030,6030,6030,0
20231211,112000,218461430,6030,6030,6030,6030,0
20231211,111900,218461430,6030,6030,6030,6030,0
20231211,111800,218461430,6030,6030,6030,6030,0
20231211,111700,218461430,6030,6030,6030,6030,300
20231211,111600,216652430,6030,6030,6030,6030,0
20231211,111500,216652430,6030,6030,6030,6030,0
20231211,111400,216652430,6030,6030,6030,6030,0
20231211,111300,216652430,6030,6030,6030,6030,11
20231211,111200,216586100,6010,6010,6010,6010,0
20231211,111100,216586100,6010,6010,6010,6010,9
20231211,111000,216532010,6000,6000,6000,6000,0
20231211,110900,216532010,6000,6000,6000,6000,0
20231211,110800,216532010,6000,6000,6000,6000,0
20231211,110700,216532010,6000,6010,6010,6000,1800
20231211,110600,205728960,6010,6010,6010,6010,4
20231211,110500,205704920,6010,6010,6010,6010,100
20231211,110400,205103920,6010,6010,6010,6010,40
20231211,110300,204863520,6030,6030,6030,6030,24
20231211,110200,204718800,6030,6030,6030,6030,16
20231211,110100,204622320,6030,6030,6030,6030,0
20231211,110000,204622320,6030,6030,6030,6030,203
20231211,105900,203398230,6030,6030,6030,6030,0
20231211,105800,203398230,6030,6030,6030,6030,20
20231211,105700,203277630,6030,6030,6030,6030,0
20231211,105600,203277630,6030,6030,6030,6030,20
20231211,105500,203157030,6000,6000,6000,6000,0
20231211,105400,203157030,6000,6000,6000,6000,0
20231211,105300,203157030,6000,6000,6000,6000,0
20231211,105200,203157030,6000,6000,6000,6000,0
20231211,105100,203157030,6000,6010,6010,6000,100
20231211,105000,202556560,6000,6010,6010,6000,44
20231211,104900,202292370,6020,6020,6020,6020,527
20231211,104800,199119830,6020,6020,6020,6020,0
20231211,104700,199119830,6020,6020,6020,6020,473
20231211,104600,196272370,6020,6010,6020,6010,11
20231211,104500,196206250,6010,6010,6010,6010,27
20231211,104400,196043980,6000,6010,6010,6000,36
20231211,104300,195827950,6010,6020,6020,6010,568
20231211,104200,192411470,6020,6010,6020,6010,159
20231211,104100,191455440,6010,6010,6010,6010,5
20231211,104000,191425390,6020,6020,6020,6020,0
20231211,103900,191425390,6020,6020,6020,6020,56
20231211,103800,191088270,6010,6010,6010,6010,0
20231211,103700,191088270,6010,6010,6010,6010,1
20231211,103600,191082260,6010,6000,6010,6000,55
20231211,103500,190752060,6010,6010,6010,6010,273
20231211,103400,189111330,6010,6010,6010,6010,0
20231211,103300,189111330,6010,6020,6020,6010,110
20231211,103200,188450220,6010,6010,6010,6010,0
20231211,103100,188450220,6010,6010,6010,6010,0
20231211,103000,188450220,6010,6030,6030,6010,957
20231211,102900,182691670,6020,6020,6020,6020,0
20231211,102800,182691670,6020,6020,6020,6020,0
20231211,102700,182691670,6020,6020,6020,6020,0
20231211,102600,182691670,6020,6020,6020,6020,0
20231211,102500,182691670,6020,6020,6020,6020,149
20231211,102400,181794690,6020,6020,6020,6020,161
20231211,102300,180825470,6020,6020,6020,6020,0
20231211,102200,180825470,6020,6020,6020,6020,5
20231211,102100,180795370,6000,6000,6000,6000,0
20231211,102000,180795370,6000,6000,6000,6000,0
20231211,101900,180795370,6000,6000,6000,6000,0
20231211,101800,180795370,6000,6010,6010,6000,2066
20231211,101700,168378810,6010,6010,6010,6010,15
20231211,101600,168288660,6010,6020,6020,6010,4
20231211,101500,168264600,6020,6020,6020,6020,50
20231211,101400,167963600,6020,6020,6020,6020,62
20231211,101300,167590360,6020,6020,6020,6020,251
20231211,101200,166079340,6020,6020,6020,6020,0
20231211,101100,166079340,6020,6020,6020,6020,66
20231211,101000,165682020,6020,6020,6020,6020,120
20231211,100900,164959620,6030,6030,6030,6030,60
20231211,100800,164597820,6030,6030,6030,6030,244
20231211,100700,163126500,6010,6020,6030,6010,1491
20231211,100600,154159190,6020,6030,6030,6020,110
20231211,100500,153496790,6050,6020,6050,6020,49
20231211,100400,153201780,6020,6040,6040,6020,1000
20231211,100300,147180570,6050,6070,6070,6050,74
20231211,100200,146732410,6070,6080,6080,6070,1022
20231211,100100,140528820,6080,6080,6090,6080,406
20231211,100000,138060280,6080,6090,6090,6070,61
20231211,095900,137689940,6090,6070,6090,6070,115
20231211,095800,136991640,6090,6090,6090,6090,0
20231211,095700,136991640,6090,6070,6090,6070,15
20231211,095600,136900440,6070,6070,6070,6070,0
20231211,095500,136900440,6070,6080,6080,6070,151
20231211,095400,135982370,6080,6080,6080,6080,321
20231211,095300,134030690,6090,6090,6090,6090,480
20231211,095200,131107490,6090,6080,6090,6080,8
20231211,095100,131058840,6080,6070,6080,6070,33
20231211,095000,130858210,6080,6090,6090,6080,105
20231211,094900,130219460,6080,6090,6100,6070,85
20231211,094800,129702240,6090,6060,6100,6060,1109
20231211,094700,122963390,6060,6060,6060,6060,50
20231211,094600,122660390,6050,6050,6060,6050,155
20231211,094500,121722400,6060,6070,6070,6060,30
20231211,094400,121540590,6020,6050,6070,6020,210
20231211,094300,120268480,6010,6030,6040,6010,211
20231211,094200,118994350,6030,6030,6030,6030,216
20231211,094100,117691870,6030,6030,6030,6030,18
20231211,094000,117583330,6040,6010,6040,6000,364
20231211,093900,115396000,6020,6020,6020,6020,200
20231211,093800,114192000,6040,6020,6040,6020,822
20231211,093700,109241540,6020,6020,6020,6020,177
20231211,093600,108176000,6040,6020,6040,6020,8
20231211,093500,108127760,6040,6020,6040,6020,579
20231211,093400,104631220,6020,6020,6020,6020,329
20231211,093300,102650640,6040,6040,6040,6040,100
20231211,093200,102046640,6020,6020,6020,6020,289
20231211,093100,100306860,6000,6020,6020,6000,6
20231211,093000,100270830,6020,6010,6020,6010,6
20231211,092900,100234760,6020,6010,6020,6010,13
20231211,092800,100156610,6010,6010,6010,6010,88
20231211,092700,99627730,6010,6010,6010,6010,4
20231211,092600,99603690,6010,6010,6010,5980,505
20231211,092500,96578160,6010,6010,6010,6010,620
20231211,092400,92851960,6000,6010,6010,5990,450
20231211,092300,90150560,6020,6030,6030,6020,33
20231211,092200,89951730,6030,6050,6070,6030,1492
20231211,092100,80929060,6050,6010,6050,6010,1026
20231211,092000,74740940,6000,6010,6010,6000,410
20231211,091900,72277340,6000,5990,6000,5990,1020
20231211,091800,66157540,5980,6010,6010,5980,1207
20231211,091700,58921910,6010,6010,6020,6010,1212
20231211,091600,51627990,6010,6000,6010,5990,85
20231211,091500,51117760,5990,5990,5990,5990,1200
20231211,091400,43929760,5990,6000,6000,5990,35
20231211,091300,43719990,6010,5990,6010,5990,151
20231211,091200,42813740,5980,5960,5980,5960,392
20231211,091100,40475380,5970,5930,5970,5920,478
20231211,091000,37635900,5920,5940,5940,5920,72
20231211,090900,37209240,5940,5950,5950,5930,257
20231211,090800,35682630,5950,5950,5950,5950,150
20231211,090700,34790130,5950,5950,5950,5950,3
20231211,090600,34772280,5940,5920,5960,5920,1713
20231211,090500,24606930,5920,5930,5950,5920,253
20231211,090400,23103360,5930,5930,5930,5930,144
20231211,090300,22249440,5930,5930,5960,5930,953
20231211,090200,16577410,5870,5970,5970,5870,1204
20231211,090100,9467940,5970,5960,5970,5960,181
20231211,090000,8387920,5960,5940,5960,5940,1411