stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,192700,4666409960,6810,6810,6810,6810,13379
20231201,192600,4666409960,6810,6810,6810,6810,0
20231201,192500,4666409960,6810,6810,6810,6810,0
20231201,192400,4666409960,6810,6810,6810,6810,0
20231201,192300,4666409960,6810,6810,6810,6810,0
20231201,192200,4666409960,6810,6810,6810,6810,0
20231201,192100,4666409960,6810,6810,6810,6810,0
20231201,192000,4666409960,6810,6810,6810,6810,0
20231201,191900,4666409960,6810,6810,6810,6810,0
20231201,191800,4666409960,6810,6810,6810,6810,0
20231201,191700,4666409960,6810,6810,6810,6810,0
20231201,191600,4666409960,6810,6810,6810,6810,0
20231201,191500,4666409960,6810,6810,6810,6810,0
20231201,191400,4666409960,6810,6810,6810,6810,0
20231201,191300,4666409960,6810,6810,6810,6810,0
20231201,191200,4666409960,6810,6810,6810,6810,0
20231201,191100,4666409960,6810,6810,6810,6810,0
20231201,191000,4666409960,6810,6810,6810,6810,0
20231201,190900,4666409960,6810,6810,6810,6810,0
20231201,190800,4666409960,6810,6810,6810,6810,0
20231201,190700,4666409960,6810,6810,6810,6810,0
20231201,190600,4666409960,6810,6810,6810,6810,0
20231201,190500,4666409960,6810,6810,6810,6810,0
20231201,190400,4666409960,6810,6810,6810,6810,0
20231201,190300,4666409960,6810,6810,6810,6810,0
20231201,190200,4666409960,6810,6810,6810,6810,0
20231201,190100,4666409960,6810,6810,6810,6810,0
20231201,190000,4666409960,6810,6810,6810,6810,0
20231201,185900,4666409960,6810,6810,6810,6810,0
20231201,185800,4666409960,6810,6810,6810,6810,0
20231201,185700,4666409960,6810,6810,6810,6810,13379
20231201,185600,4666409960,6810,6810,6810,6810,0
20231201,185500,4666409960,6810,6810,6810,6810,0
20231201,185400,4666409960,6810,6810,6810,6810,0
20231201,185300,4666409960,6810,6810,6810,6810,0
20231201,185200,4666409960,6810,6810,6810,6810,0
20231201,185100,4666409960,6810,6810,6810,6810,0
20231201,185000,4666409960,6810,6810,6810,6810,0
20231201,184900,4666409960,6810,6810,6810,6810,0
20231201,184800,4666409960,6810,6810,6810,6810,0
20231201,184700,4666409960,6810,6810,6810,6810,0
20231201,184600,4666409960,6810,6810,6810,6810,0
20231201,184500,4666409960,6810,6810,6810,6810,0
20231201,184400,4666409960,6810,6810,6810,6810,0
20231201,184300,4666409960,6810,6810,6810,6810,0
20231201,184200,4666409960,6810,6810,6810,6810,0
20231201,184100,4666409960,6810,6810,6810,6810,0
20231201,184000,4666409960,6810,6810,6810,6810,0
20231201,183900,4666409960,6810,6810,6810,6810,0
20231201,183800,4666409960,6810,6810,6810,6810,0
20231201,183700,4666409960,6810,6810,6810,6810,0
20231201,183600,4666409960,6810,6810,6810,6810,0
20231201,183500,4666409960,6810,6810,6810,6810,0
20231201,183400,4666409960,6810,6810,6810,6810,0
20231201,183300,4666409960,6810,6810,6810,6810,0
20231201,183200,4666409960,6810,6810,6810,6810,0
20231201,183100,4666409960,6810,6810,6810,6810,0
20231201,183000,4666409960,6810,6810,6810,6810,0
20231201,182900,4666409960,6810,6810,6810,6810,0
20231201,182800,4666409960,6810,6810,6810,6810,0
20231201,182700,4666409960,6810,6810,6810,6810,13379
20231201,182600,4666409960,6810,6810,6810,6810,0
20231201,182500,4666409960,6810,6810,6810,6810,0
20231201,182400,4666409960,6810,6810,6810,6810,0
20231201,182300,4666409960,6810,6810,6810,6810,0
20231201,182200,4666409960,6810,6810,6810,6810,0
20231201,182100,4666409960,6810,6810,6810,6810,0
20231201,182000,4666409960,6810,6810,6810,6810,0
20231201,181900,4666409960,6810,6810,6810,6810,0
20231201,181800,4666409960,6810,6810,6810,6810,0
20231201,181700,4666409960,6810,6810,6810,6810,0
20231201,181600,4666409960,6810,6810,6810,6810,0
20231201,181500,4666409960,6810,6810,6810,6810,0
20231201,181400,4666409960,6810,6810,6810,6810,0
20231201,181300,4666409960,6810,6810,6810,6810,0
20231201,181200,4666409960,6810,6810,6810,6810,0
20231201,181100,4666409960,6810,6810,6810,6810,0
20231201,181000,4666409960,6810,6810,6810,6810,0
20231201,180900,4666409960,6810,6810,6810,6810,0
20231201,180800,4666409960,6810,6810,6810,6810,0
20231201,180700,4666409960,6810,6810,6810,6810,0
20231201,180600,4666409960,6810,6810,6810,6810,0
20231201,180500,4666409960,6810,6810,6810,6810,0
20231201,180400,4666409960,6810,6810,6810,6810,0
20231201,180300,4666409960,6810,6810,6810,6810,0
20231201,180200,4666409960,6810,6810,6810,6810,0
20231201,180100,4666409960,6810,6810,6810,6810,0
20231201,180000,4666409960,6810,6810,6810,6810,0
20231201,175900,4666409960,6810,6810,6810,6810,0
20231201,175800,4666409960,6810,6810,6810,6810,0
20231201,175700,4666409960,6810,6810,6810,6810,13379
20231201,175600,4666409960,6810,6810,6810,6810,0
20231201,175500,4666409960,6810,6810,6810,6810,0
20231201,175400,4666409960,6810,6810,6810,6810,0
20231201,175300,4666409960,6810,6810,6810,6810,0
20231201,175200,4666409960,6810,6810,6810,6810,0
20231201,175100,4666409960,6810,6810,6810,6810,0
20231201,175000,4666409960,6810,6810,6810,6810,0
20231201,174900,4666409960,6810,6810,6810,6810,0
20231201,174800,4666409960,6810,6810,6810,6810,0
20231201,174700,4666409960,6810,6810,6810,6810,0
20231201,174600,4666409960,6810,6810,6810,6810,0
20231201,174500,4666409960,6810,6810,6810,6810,0
20231201,174400,4666409960,6810,6810,6810,6810,0
20231201,174300,4666409960,6810,6810,6810,6810,0
20231201,174200,4666409960,6810,6810,6810,6810,0
20231201,174100,4666409960,6810,6810,6810,6810,0
20231201,174000,4666409960,6810,6810,6810,6810,0
20231201,173900,4666409960,6810,6810,6810,6810,0
20231201,173800,4666409960,6810,6810,6810,6810,0
20231201,173700,4666409960,6810,6810,6810,6810,0
20231201,173600,4666409960,6810,6810,6810,6810,0
20231201,173500,4666409960,6810,6810,6810,6810,0
20231201,173400,4666409960,6810,6810,6810,6810,0
20231201,173300,4666409960,6810,6810,6810,6810,0
20231201,173200,4666409960,6810,6810,6810,6810,0
20231201,173100,4666409960,6810,6810,6810,6810,0
20231201,173000,4666409960,6810,6810,6810,6810,0
20231201,172900,4666409960,6810,6810,6810,6810,0
20231201,172800,4666409960,6810,6810,6810,6810,0
20231201,172700,4666409960,6810,6810,6810,6810,13379
20231201,172600,4666409960,6810,6810,6810,6810,0
20231201,172500,4666409960,6810,6810,6810,6810,0
20231201,172400,4666409960,6810,6810,6810,6810,0
20231201,172300,4666409960,6810,6810,6810,6810,0
20231201,172200,4666409960,6810,6810,6810,6810,0
20231201,172100,4666409960,6810,6810,6810,6810,0
20231201,172000,4666409960,6810,6810,6810,6810,0
20231201,171900,4666409960,6810,6810,6810,6810,0
20231201,171800,4666409960,6810,6810,6810,6810,0
20231201,171700,4666409960,6810,6810,6810,6810,0
20231201,171600,4666409960,6810,6810,6810,6810,0
20231201,171500,4666409960,6810,6810,6810,6810,0
20231201,171400,4666409960,6810,6810,6810,6810,0
20231201,171300,4666409960,6810,6810,6810,6810,0
20231201,171200,4666409960,6810,6810,6810,6810,0
20231201,171100,4666409960,6810,6810,6810,6810,0
20231201,171000,4666409960,6810,6810,6810,6810,0
20231201,170900,4666409960,6810,6810,6810,6810,0
20231201,170800,4666409960,6810,6810,6810,6810,0
20231201,170700,4666409960,6810,6810,6810,6810,0
20231201,170600,4666409960,6810,6810,6810,6810,0
20231201,170500,4666409960,6810,6810,6810,6810,0
20231201,170400,4666409960,6810,6810,6810,6810,0
20231201,170300,4666409960,6810,6810,6810,6810,0
20231201,170200,4666409960,6810,6810,6810,6810,0
20231201,170100,4666409960,6810,6810,6810,6810,0
20231201,170000,4666409960,6810,6810,6810,6810,0
20231201,165900,4666409960,6810,6810,6810,6810,0
20231201,165800,4666409960,6810,6810,6810,6810,0
20231201,165700,4666409960,6810,6810,6810,6810,13379
20231201,165600,4666409960,6810,6810,6810,6810,0
20231201,165500,4666409960,6810,6810,6810,6810,0
20231201,165400,4666409960,6810,6810,6810,6810,0
20231201,165300,4666409960,6810,6810,6810,6810,0
20231201,165200,4666409960,6810,6810,6810,6810,0
20231201,165100,4666409960,6810,6810,6810,6810,0
20231201,165000,4666409960,6810,6810,6810,6810,0
20231201,164900,4666409960,6810,6810,6810,6810,0
20231201,164800,4666409960,6810,6810,6810,6810,0
20231201,164700,4666409960,6810,6810,6810,6810,0
20231201,164600,4666409960,6810,6810,6810,6810,0
20231201,164500,4666409960,6810,6810,6810,6810,0
20231201,164400,4666409960,6810,6810,6810,6810,0
20231201,164300,4666409960,6810,6810,6810,6810,0
20231201,164200,4666409960,6810,6810,6810,6810,0
20231201,164100,4666409960,6810,6810,6810,6810,0
20231201,164000,4666409960,6810,6810,6810,6810,0
20231201,163900,4666409960,6810,6810,6810,6810,0
20231201,163800,4666409960,6810,6810,6810,6810,0
20231201,163700,4666409960,6810,6810,6810,6810,0
20231201,163600,4666409960,6810,6810,6810,6810,0
20231201,163500,4666409960,6810,6810,6810,6810,0
20231201,163400,4666409960,6810,6810,6810,6810,0
20231201,163300,4666409960,6810,6810,6810,6810,0
20231201,163200,4666409960,6810,6810,6810,6810,0
20231201,163100,4666409960,6810,6810,6810,6810,0
20231201,163000,4666409960,6810,6810,6810,6810,0
20231201,162900,4666409960,6810,6810,6810,6810,0
20231201,162800,4666409960,6810,6810,6810,6810,0
20231201,162700,4666409960,6810,6810,6810,6810,13379
20231201,162600,4666409960,6810,6810,6810,6810,0
20231201,162500,4666409960,6810,6810,6810,6810,0
20231201,162400,4666409960,6810,6810,6810,6810,0
20231201,162300,4666409960,6810,6810,6810,6810,0
20231201,162200,4666409960,6810,6810,6810,6810,0
20231201,162100,4666409960,6810,6810,6810,6810,0
20231201,162000,4666409960,6810,6810,6810,6810,0
20231201,161900,4666409960,6810,6810,6810,6810,0
20231201,161800,4666409960,6810,6810,6810,6810,0
20231201,161700,4666409960,6810,6810,6810,6810,0
20231201,161600,4666409960,6810,6810,6810,6810,0
20231201,161500,4666409960,6810,6810,6810,6810,0
20231201,161400,4666409960,6810,6810,6810,6810,0
20231201,161300,4666409960,6810,6810,6810,6810,0
20231201,161200,4666409960,6810,6810,6810,6810,0
20231201,161100,4666409960,6810,6810,6810,6810,0
20231201,161000,4666409960,6810,6810,6810,6810,0
20231201,160900,4666409960,6810,6810,6810,6810,0
20231201,160800,4666409960,6810,6810,6810,6810,0
20231201,160700,4666409960,6810,6810,6810,6810,0
20231201,160600,4666409960,6810,6810,6810,6810,0
20231201,160500,4666409960,6810,6810,6810,6810,0
20231201,160400,4666409960,6810,6810,6810,6810,0
20231201,160300,4666409960,6810,6810,6810,6810,0
20231201,160200,4666409960,6810,6810,6810,6810,0
20231201,160100,4666409960,6810,6810,6810,6810,0
20231201,160000,4666409960,6810,6810,6810,6810,0
20231201,155900,4666409960,6810,6810,6810,6810,0
20231201,155800,4666409960,6810,6810,6810,6810,0
20231201,155700,4666409960,6810,6810,6810,6810,13379
20231201,155600,4666409960,6810,6810,6810,6810,0
20231201,155500,4666409960,6810,6810,6810,6810,0
20231201,155400,4666409960,6810,6810,6810,6810,0
20231201,155300,4666409960,6810,6810,6810,6810,0
20231201,155200,4666409960,6810,6810,6810,6810,0
20231201,155100,4666409960,6810,6810,6810,6810,0
20231201,155000,4666409960,6810,6810,6810,6810,0
20231201,154900,4666409960,6810,6810,6810,6810,0
20231201,154800,4666409960,6810,6810,6810,6810,0
20231201,154700,4666409960,6810,6810,6810,6810,0
20231201,154600,4666409960,6810,6810,6810,6810,0
20231201,154500,4666409960,6810,6810,6810,6810,0
20231201,154400,4666409960,6810,6810,6810,6810,0
20231201,154300,4666409960,6810,6810,6810,6810,0
20231201,154200,4666409960,6810,6810,6810,6810,0
20231201,154100,4666409960,6810,6810,6810,6810,0
20231201,154000,4666409960,6810,6810,6810,6810,0
20231201,153900,4666409960,6810,6810,6810,6810,0
20231201,153800,4666409960,6810,6810,6810,6810,0
20231201,153700,4666409960,6810,6810,6810,6810,0
20231201,153600,4666409960,6810,6810,6810,6810,0
20231201,153500,4666409960,6810,6810,6810,6810,0
20231201,153400,4666409960,6810,6810,6810,6810,0
20231201,153300,4666409960,6810,6810,6810,6810,0
20231201,153200,4666409960,6810,6810,6810,6810,0
20231201,153100,4666409960,6810,6810,6810,6810,0
20231201,153000,4666409960,6810,6810,6810,6810,13379
20231201,152900,4575298970,6840,6840,6840,6840,0
20231201,152800,4575298970,6840,6840,6840,6840,0
20231201,152700,4575298970,6840,6840,6840,6840,0
20231201,152600,4575298970,6840,6840,6840,6840,0
20231201,152500,4575298970,6840,6840,6840,6840,0
20231201,152400,4575298970,6840,6840,6840,6840,0
20231201,152300,4575298970,6840,6840,6840,6840,0
20231201,152200,4575298970,6840,6840,6840,6840,0
20231201,152100,4575298970,6840,6840,6840,6840,0
20231201,152000,4575298970,6840,6840,6840,6840,0
20231201,151900,4575298970,6840,6830,6840,6810,7480
20231201,151800,4524310410,6830,6840,6850,6830,4486
20231201,151700,4493653050,6830,6850,6850,6830,5186
20231201,151600,4458182560,6850,6850,6860,6840,6447
20231201,151500,4414013590,6850,6860,6860,6850,9997
20231201,151400,4345526400,6850,6860,6860,6850,2048
20231201,151300,4331493700,6860,6860,6860,6850,645
20231201,151200,4327070700,6860,6850,6860,6850,6878
20231201,151100,4279890950,6850,6870,6870,6850,5877
20231201,151000,4239577890,6870,6870,6870,6860,976
20231201,150900,4232879850,6860,6870,6880,6860,10325
20231201,150800,4162027810,6870,6870,6870,6860,1518
20231201,150700,4151606510,6870,6870,6870,6860,2787
20231201,150600,4132464240,6880,6880,6880,6870,10848
20231201,150500,4057873540,6890,6890,6890,6880,1325
20231201,150400,4048755470,6890,6890,6890,6880,542
20231201,150300,4045022590,6890,6890,6890,6880,211
20231201,150200,4043569300,6890,6900,6900,6880,2591
20231201,150100,4025717760,6900,6890,6900,6890,1193
20231201,150000,4017497490,6890,6890,6890,6880,562
20231201,145900,4013626740,6890,6890,6890,6880,1785
20231201,145800,4001331420,6880,6890,6900,6880,1316
20231201,145700,3992264250,6890,6890,6890,6880,746
20231201,145600,3987124400,6890,6880,6890,6880,1926
20231201,145500,3973863030,6890,6880,6890,6880,156
20231201,145400,3972788230,6880,6880,6890,6880,210
20231201,145300,3971341590,6890,6900,6900,6890,2319
20231201,145200,3955363070,6900,6900,6900,6890,1509
20231201,145100,3944958680,6900,6890,6900,6890,738
20231201,145000,3939872480,6890,6890,6890,6880,1210
20231201,144900,3931536580,6890,6890,6890,6880,2047
20231201,144800,3917435090,6890,6910,6910,6880,15489
20231201,144700,3810643740,6910,6910,6910,6910,661
20231201,144600,3806076230,6910,6910,6910,6910,1001
20231201,144500,3799159320,6910,6910,6910,6900,140
20231201,144400,3798191950,6910,6920,6920,6910,3
20231201,144300,3798171210,6910,6910,6910,6910,39
20231201,144200,3797901720,6910,6910,6910,6910,466
20231201,144100,3794681660,6910,6900,6910,6900,99
20231201,144000,3793997940,6910,6910,6920,6910,524
20231201,143900,3790377000,6910,6900,6910,6900,102
20231201,143800,3789673180,6920,6920,6920,6900,93
20231201,143700,3789030530,6910,6910,6920,6910,341
20231201,143600,3786672070,6920,6910,6920,6900,38
20231201,143500,3786409780,6910,6910,6920,6900,2016
20231201,143400,3772498810,6920,6910,6920,6910,1113
20231201,143300,3764807970,6910,6900,6910,6900,1311
20231201,143200,3755760480,6900,6910,6910,6890,8898
20231201,143100,3694379750,6910,6910,6920,6900,4497
20231201,143000,3663316110,6910,6900,6910,6900,1911
20231201,142900,3650112110,6900,6930,6930,6900,19517
20231201,142800,3515142780,6930,6930,6930,6930,1793
20231201,142700,3502717290,6940,6940,6940,6930,33
20231201,142600,3502488470,6940,6930,6940,6930,3707
20231201,142500,3476798950,6930,6940,6940,6930,1441
20231201,142400,3466812430,6940,6940,6940,6940,12
20231201,142300,3466729150,6930,6940,6940,6930,54
20231201,142200,3466354650,6930,6930,6930,6930,0
20231201,142100,3466354650,6930,6930,6930,6930,131
20231201,142000,3465446820,6930,6930,6940,6930,124
20231201,141900,3464587470,6930,6930,6930,6930,398
20231201,141800,3461829330,6930,6940,6940,6930,2522
20231201,141700,3444348850,6930,6940,6940,6930,2811
20231201,141600,3424867920,6940,6940,6940,6930,15
20231201,141500,3424763920,6940,6940,6940,6930,58
20231201,141400,3424361550,6930,6930,6930,6920,850
20231201,141300,3418475310,6930,6930,6940,6930,131
20231201,141200,3417567430,6930,6930,6940,6930,1672
20231201,141100,3405974670,6930,6940,6940,6930,873
20231201,141000,3399924730,6940,6940,6940,6930,1694
20231201,140900,3388185010,6930,6930,6930,6930,510
20231201,140800,3384650710,6940,6940,6940,6940,28
20231201,140700,3384456390,6930,6930,6940,6930,12
20231201,140600,3384373210,6930,6930,6930,6930,507
20231201,140500,3380859700,6920,6930,6930,6920,1654
20231201,140400,3369399480,6940,6940,6940,6940,240
20231201,140300,3367733880,6940,6930,6940,6930,198
20231201,140200,3366360740,6930,6930,6930,6920,11
20231201,140100,3366284590,6930,6940,6940,6930,6412
20231201,140000,3321848490,6940,6930,6950,6930,498
20231201,135900,3318394900,6950,6950,6950,6930,62
20231201,135800,3317964700,6940,6960,6960,6930,6935
20231201,135700,3269807630,6960,6960,6960,6960,180
20231201,135600,3268554830,6960,6950,6960,6950,273
20231201,135500,3266655640,6960,6960,6960,6960,209
20231201,135400,3265201000,6960,6950,6960,6950,35
20231201,135300,3264957700,6960,6960,6960,6950,1458
20231201,135200,3254814060,6960,6960,6960,6960,136
20231201,135100,3253867500,6950,6950,6960,6950,310
20231201,135000,3251712800,6950,6960,6960,6950,1552
20231201,134900,3240924500,6960,6960,6960,6960,35
20231201,134800,3240680900,6960,6960,6960,6960,962
20231201,134700,3233985380,6970,6970,6970,6970,17
20231201,134600,3233866890,6960,6970,6970,6960,1124
20231201,134500,3226042860,6960,6960,6970,6960,71
20231201,134400,3225548650,6960,6970,6970,6960,2
20231201,134300,3225534720,6970,6970,6970,6970,18
20231201,134200,3225409260,6970,6970,6970,6970,107
20231201,134100,3224663470,6970,6970,6970,6970,550
20231201,134000,3220829970,6970,6970,6970,6970,1006
20231201,133900,3213818150,6960,6970,6970,6960,649
20231201,133800,3209299100,6970,6960,6970,6960,157
20231201,133700,3208206100,6950,6950,6950,6950,509
20231201,133600,3204668550,6960,6960,6960,6960,27
20231201,133500,3204480630,6960,6960,6960,6960,97
20231201,133400,3203805510,6960,6950,6960,6950,26
20231201,133300,3203624750,6960,6970,6970,6960,1405
20231201,133200,3193845900,6960,6970,6970,6960,566
20231201,133100,3189901380,6970,6970,6970,6970,25
20231201,133000,3189727130,6970,6970,6970,6970,8
20231201,132900,3189671370,6970,6950,6970,6950,1766
20231201,132800,3177372650,6960,6960,6960,6950,128
20231201,132700,3176482770,6950,6950,6950,6950,915
20231201,132600,3170123520,6960,6960,6960,6960,463
20231201,132500,3166901040,6960,6950,6960,6950,846
20231201,132400,3161021330,6950,6950,6950,6950,2809
20231201,132300,3141498780,6960,6960,6960,6960,3
20231201,132200,3141477900,6960,6960,6960,6960,68
20231201,132100,3141004620,6950,6950,6960,6950,375
20231201,132000,3138398360,6950,6960,6960,6950,225
20231201,131900,3136832560,6960,6960,6960,6960,0
20231201,131800,3136832560,6960,6960,6960,6960,15
20231201,131700,3136728160,6960,6960,6960,6960,2042
20231201,131600,3122515840,6970,6970,6970,6970,42
20231201,131500,3122223100,6970,6980,6980,6970,261
20231201,131400,3120403890,6970,6970,6980,6970,1057
20231201,131300,3113027680,6970,6970,6970,6970,94
20231201,131200,3112372500,6970,6980,6980,6970,97
20231201,131100,3111696190,6980,6980,6980,6970,18
20231201,131000,3111570600,6970,6960,6970,6960,246
20231201,130900,3109856080,6960,6960,6960,6950,161
20231201,130800,3108735630,6950,6960,6960,6950,1542
20231201,130700,3098005860,6960,6960,6960,6960,40
20231201,130600,3097727460,6960,6950,6960,6950,375
20231201,130500,3095120940,6950,6950,6950,6950,210
20231201,130400,3093661440,6950,6950,6950,6950,306
20231201,130300,3091534740,6950,6960,6960,6950,122
20231201,130200,3090686700,6960,6960,6960,6950,1276
20231201,130100,3081815470,6960,6960,6960,6950,421
20231201,130000,3078887310,6960,6960,6970,6950,63
20231201,125900,3078448900,6960,6950,6960,6950,871
20231201,125800,3072395440,6950,6970,6970,6950,867
20231201,125700,3066366840,6960,6970,6970,6960,608
20231201,125600,3062135140,6970,6970,6970,6970,367
20231201,125500,3059577150,6970,6960,6970,6950,346
20231201,125400,3057169270,6950,6940,6950,6940,2684
20231201,125300,3038518560,6940,6940,6940,6930,3351
20231201,125200,3015276850,6940,6950,6950,6940,2908
20231201,125100,2995091920,6950,6950,6950,6950,846
20231201,125000,2989212220,6950,6960,6970,6950,7121
20231201,124900,2939711530,6960,6950,6960,6950,256
20231201,124800,2937929830,6960,6960,6970,6950,4938
20231201,124700,2903561700,6960,6980,6980,6960,387
20231201,124600,2900866300,6960,6970,6970,6960,400
20231201,124500,2898082290,6970,6980,6980,6970,4517
20231201,124400,2866595780,6970,6980,6980,6970,1117
20231201,124300,2858810220,6980,6980,6980,6970,1555
20231201,124200,2847966180,6980,6990,6990,6970,6162
20231201,124100,2804952840,6990,6990,6990,6990,460
20231201,124000,2801737440,6990,6990,6990,6990,292
20231201,123900,2799696360,6990,6980,6990,6980,1996
20231201,123800,2785750320,6990,6990,6990,6980,4575
20231201,123700,2753775270,7000,7000,7000,7000,33
20231201,123600,2753544270,7000,6990,7000,6990,943
20231201,123500,2746947960,6980,6980,7000,6980,660
20231201,123400,2742339460,6980,6980,6990,6980,124
20231201,123300,2741473830,6990,6980,6990,6980,124
20231201,123200,2740607370,6980,6990,6990,6980,45
20231201,123100,2740292950,6990,6980,6990,6980,204
20231201,123000,2738867000,7000,6990,7000,6990,523
20231201,122900,2735211210,6990,7000,7000,6990,52
20231201,122800,2734847370,6990,6980,6990,6980,2115
20231201,122700,2720064550,6980,6980,6990,6980,41
20231201,122600,2719778270,6980,6990,7000,6980,413
20231201,122500,2716894510,6990,6980,6990,6980,276
20231201,122400,2714967550,7000,6990,7000,6980,1402
20231201,122300,2705181530,7000,6990,7000,6990,226
20231201,122200,2703599640,6990,6990,6990,6990,70
20231201,122100,2703110340,6990,6990,6990,6990,467
20231201,122000,2699846010,6990,7000,7000,6990,6
20231201,121900,2699804060,7000,7000,7000,7000,11
20231201,121800,2699727060,7000,6990,7000,6990,29
20231201,121700,2699524340,6990,7000,7000,6990,507
20231201,121600,2695980350,6990,6990,6990,6990,707
20231201,121500,2691038420,6980,6990,6990,6980,1534
20231201,121400,2680320810,6980,6980,6980,6980,757
20231201,121300,2675036950,6980,6990,7000,6980,89
20231201,121200,2674414660,6980,6980,7000,6980,1732
20231201,121100,2662314470,6980,6990,6990,6980,1568
20231201,121000,2651354180,6990,6990,7000,6990,529
20231201,120900,2647656460,7000,7000,7000,7000,0
20231201,120800,2647656460,7000,7000,7000,7000,103
20231201,120700,2646935460,7000,6990,7000,6990,126
20231201,120600,2646054460,6990,6990,6990,6990,2827
20231201,120500,2626293730,7010,7000,7010,6990,1413
20231201,120400,2616416770,7010,7010,7010,7000,1052
20231201,120300,2609052250,7000,7000,7000,7000,547
20231201,120200,2605223250,7000,7010,7010,7000,2119
20231201,120100,2590384060,7010,7010,7010,7010,2
20231201,120000,2590370040,7010,7010,7010,7010,141
20231201,115900,2589381630,7010,7010,7010,7010,919
20231201,115800,2582939440,7000,7000,7000,7000,210
20231201,115700,2581469440,7010,7010,7010,7010,21
20231201,115600,2581322230,7010,7010,7010,7000,1880
20231201,115500,2568161960,7010,7000,7020,7000,515
20231201,115400,2564551790,7000,7020,7020,7000,2651
20231201,115300,2545968500,7030,7020,7030,7020,528
20231201,115200,2542261670,7020,7030,7030,7020,196
20231201,115100,2540884510,7020,7020,7020,7020,786
20231201,115000,2535366790,7010,7020,7020,7010,5
20231201,114900,2535331730,7010,7010,7020,7010,210
20231201,114800,2533859570,7010,7010,7010,7010,176
20231201,114700,2532625810,7010,7020,7020,7010,128
20231201,114600,2531728120,7010,7010,7010,7010,109
20231201,114500,2530964030,7010,7010,7010,7010,992
20231201,114400,2524010110,7010,7010,7010,7010,26
20231201,114300,2523827850,7010,7010,7010,7010,371
20231201,114200,2521227140,7010,7010,7010,7010,115
20231201,114100,2520420990,7010,7000,7010,7000,100
20231201,114000,2519720490,7000,7010,7010,7000,388
20231201,113900,2517002030,7010,7010,7010,7010,1
20231201,113800,2516995020,7010,7010,7010,7000,810
20231201,113700,2511318300,7020,7000,7020,7000,348
20231201,113600,2508878930,7010,7010,7010,7010,9
20231201,113500,2508815840,7010,7010,7010,7010,352
20231201,113400,2506348320,7010,7010,7010,7010,254
20231201,113300,2504567780,7010,7010,7010,7010,2
20231201,113200,2504553760,7000,7000,7000,7000,2000
20231201,113100,2490553760,7000,7000,7000,7000,16
20231201,113000,2490441760,7000,7010,7010,7000,200
20231201,112900,2489040720,7010,7010,7020,7010,137
20231201,112800,2488080320,7000,7010,7010,7000,179
20231201,112700,2486827100,7010,7010,7010,7000,558
20231201,112600,2482919800,7000,7010,7010,7000,26
20231201,112500,2482737550,7000,6990,7000,6990,1144
20231201,112400,2474729950,6990,7000,7000,6990,177
20231201,112300,2473491300,7000,6990,7000,6990,1734
20231201,112200,2461368530,6990,7000,7000,6990,480
20231201,112100,2458009830,7000,7000,7000,6990,3090
20231201,112000,2436409880,7000,7000,7010,7000,3430
20231201,111900,2412398800,7010,7010,7010,7010,266
20231201,111800,2410534140,7010,7010,7010,7010,771
20231201,111700,2405129430,7000,7000,7000,7000,210
20231201,111600,2403659430,7010,7010,7010,7000,2300
20231201,111500,2387556430,7000,7010,7010,7000,48
20231201,111400,2387220140,7010,7000,7020,7000,172
20231201,111300,2386014730,7000,7000,7000,7000,806
20231201,111200,2380372730,7010,7020,7020,7010,2160
20231201,111100,2365230020,7010,7010,7020,7010,1219
20231201,111000,2356683830,7020,7020,7020,7020,126
20231201,110900,2355799310,7030,7030,7030,7030,2963
20231201,110800,2334969420,7030,7020,7030,7020,685
20231201,110700,2330158870,7010,7010,7020,7010,535
20231201,110600,2326408270,7010,7010,7010,7010,3965
20231201,110500,2298613620,7000,7010,7010,7000,129
20231201,110400,2297710340,7010,7000,7010,7000,270
20231201,110300,2295819340,7000,6990,7000,6990,1425
20231201,110200,2285845340,6990,7000,7000,6990,463
20231201,110100,2282605340,7010,7000,7010,7000,108
20231201,110000,2281849300,6990,7020,7020,6990,3150
20231201,105900,2259800880,7010,7010,7010,7010,25
20231201,105800,2259625630,7010,7010,7010,7010,4763
20231201,105700,2226237000,7000,7000,7000,7000,1533
20231201,105600,2215506000,7010,7010,7010,7010,105
20231201,105500,2214769950,7010,7000,7010,7000,179
20231201,105400,2213515170,7000,7000,7000,7000,72
20231201,105300,2213011170,7010,7010,7010,7010,220
20231201,105200,2211468970,7010,7020,7020,7010,45
20231201,105100,2211153270,7020,7010,7020,7010,1237
20231201,105000,2202481110,7010,7010,7010,7010,8
20231201,104900,2202425030,7010,7010,7010,7010,134
20231201,104800,2201485690,6990,7000,7000,6990,1397
20231201,104700,2191714660,7000,7010,7010,7000,202
20231201,104600,2190299070,6990,7000,7000,6990,772
20231201,104500,2184899600,7010,7010,7010,7000,902
20231201,104400,2178583320,7010,7000,7010,6990,1346
20231201,104300,2169160960,7000,7000,7000,7000,545
20231201,104200,2165345960,7000,7000,7010,6990,2552
20231201,104100,2147485910,7010,7010,7020,7010,1484
20231201,104000,2137081780,7010,7010,7010,7010,557
20231201,103900,2133177210,7010,7010,7010,7010,267
20231201,103800,2131305540,7000,7010,7010,7000,257
20231201,103700,2129506290,7010,6990,7010,6990,432
20231201,103600,2126481130,7010,7010,7010,6990,958
20231201,103500,2119782350,7000,7010,7010,7000,431
20231201,103400,2116764310,7000,7000,7010,7000,2720
20231201,103300,2097719230,7000,7010,7010,7000,551
20231201,103200,2093861630,7010,7010,7010,7000,265
20231201,103100,2092004990,7010,7000,7010,7000,902
20231201,103000,2085690980,7020,7010,7020,7000,900
20231201,102900,2079383380,7010,7010,7010,7010,230
20231201,102800,2077771080,7010,7020,7020,7010,427
20231201,102700,2074775010,7020,7020,7030,7020,1245
20231201,102600,2066027840,7030,7020,7030,7010,1167
20231201,102500,2057826120,7030,7030,7030,7030,20
20231201,102400,2057685520,7030,7010,7030,7000,4519
20231201,102300,2026004710,7000,7010,7010,7000,235
20231201,102200,2024359330,7010,7020,7020,6980,20408
20231201,102100,1881651840,7030,7040,7040,7030,387
20231201,102000,1878930210,7040,7020,7040,7020,24
20231201,101900,1878761660,7010,7030,7040,7010,4665
20231201,101800,1846035550,7040,7040,7040,7040,73
20231201,101700,1845521630,7040,7050,7050,7040,141
20231201,101600,1844528090,7060,7060,7060,7050,13
20231201,101500,1844436320,7060,7060,7060,7060,36
20231201,101400,1844182160,7060,7060,7060,7060,28
20231201,101300,1843984480,7060,7060,7060,7060,1
20231201,101200,1843977420,7060,7060,7060,7060,145
20231201,101100,1842953720,7060,7060,7060,7010,8261
20231201,101000,1784846320,7060,7050,7090,7050,1705
20231201,100900,1772811070,7050,7050,7050,7050,2321
20231201,100800,1756448020,7050,7060,7060,7050,187
20231201,100700,1755127910,7060,7060,7060,7060,130
20231201,100600,1754210110,7050,7060,7060,7050,234
20231201,100500,1752559190,7060,7060,7060,7060,289
20231201,100400,1750518850,7060,7060,7070,7060,71
20231201,100300,1750017290,7050,7060,7060,7050,839
20231201,100200,1744096800,7060,7050,7060,7050,245
20231201,100100,1742368250,7050,7060,7060,7050,1026
20231201,100000,1735132850,7060,7060,7060,7060,387
20231201,095900,1732400630,7070,7080,7080,7060,613
20231201,095800,1728069060,7100,7040,7100,7040,2096
20231201,095700,1713233950,7040,7030,7050,7030,1025
20231201,095600,1706025480,7020,7020,7020,7010,3232
20231201,095500,1683355120,7030,7040,7040,7020,3764
20231201,095400,1656867590,7040,7030,7040,7020,10812
20231201,095300,1580814040,7030,7040,7040,7030,1192
20231201,095200,1572422490,7030,7050,7050,7030,1264
20231201,095100,1563528120,7060,7060,7060,7040,887
20231201,095000,1557276290,7060,7050,7060,7040,1314
20231201,094900,1548023400,7050,7050,7050,7040,1799
20231201,094800,1535341370,7050,7030,7060,7020,11308
20231201,094700,1455745830,7030,7040,7040,7020,1294
20231201,094600,1446652090,7040,7020,7040,7020,2889
20231201,094500,1426363890,7030,7070,7070,7030,7069
20231201,094400,1376552550,7080,7090,7090,7070,5807
20231201,094300,1335418260,7090,7080,7090,7080,295
20231201,094200,1333327790,7070,7080,7080,7060,418
20231201,094100,1330372690,7080,7070,7080,7060,2933
20231201,094000,1309663110,7070,7090,7090,7070,3212
20231201,093900,1286931300,7080,7080,7080,7070,1094
20231201,093800,1279187830,7080,7090,7100,7080,547
20231201,093700,1275312850,7080,7090,7090,7070,2582
20231201,093600,1257026340,7090,7090,7100,7090,1266
20231201,093500,1248049590,7090,7090,7090,7080,211
20231201,093400,1246555590,7080,7080,7120,7080,3520
20231201,093300,1221576860,7070,7070,7080,7070,1540
20231201,093200,1210688120,7090,7090,7100,7090,1117
20231201,093100,1202768330,7090,7080,7090,7070,907
20231201,093000,1196349470,7090,7110,7110,7080,2479
20231201,092900,1178758190,7110,7110,7110,7110,432
20231201,092800,1175686670,7110,7110,7120,7110,2701
20231201,092700,1156468970,7100,7090,7110,7090,286
20231201,092600,1154435670,7110,7090,7120,7090,1355
20231201,092500,1144810700,7110,7100,7110,7090,983
20231201,092400,1137833560,7100,7090,7110,7090,2807
20231201,092300,1117898600,7100,7090,7100,7090,1053
20231201,092200,1110427720,7100,7080,7120,7080,5177
20231201,092100,1073674920,7090,7080,7090,7080,977
20231201,092000,1066752410,7080,7080,7090,7080,549
20231201,091900,1062865450,7090,7080,7090,7070,1966
20231201,091800,1048945940,7080,7080,7080,7080,1960
20231201,091700,1035069140,7090,7060,7100,7060,15378
20231201,091600,926294910,7060,7070,7070,7050,2550
20231201,091500,908287400,7070,7060,7070,7060,2386
20231201,091400,891436160,7070,7060,7070,7050,2461
20231201,091300,874044440,7060,7090,7090,7060,7080
20231201,091200,824030270,7080,7080,7100,7060,7456
20231201,091100,771231840,7080,7110,7110,7080,9795
20231201,091000,701777710,7110,7150,7160,7100,10912
20231201,090900,623994760,7150,7130,7160,7110,5787
20231201,090800,582649440,7110,7150,7150,7100,15232
20231201,090700,474038080,7150,7150,7170,7150,9116
20231201,090600,408755890,7150,7130,7170,7110,19712
20231201,090500,267909120,7130,7120,7150,7100,11147
20231201,090400,188545890,7100,7130,7130,7100,2779
20231201,090300,168769440,7110,7110,7150,7110,8632
20231201,090200,107197640,7090,7080,7120,7080,3029
20231201,090100,85719950,7070,7060,7080,7060,1430
20231201,090000,75623360,7060,7070,7070,7040,10687