stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192800,3930588080,6690,6690,6690,6690,24597
20231211,192700,3930588080,6690,6690,6690,6690,0
20231211,192600,3930588080,6690,6690,6690,6690,0
20231211,192500,3930588080,6690,6690,6690,6690,0
20231211,192400,3930588080,6690,6690,6690,6690,0
20231211,192300,3930588080,6690,6690,6690,6690,0
20231211,192200,3930588080,6690,6690,6690,6690,0
20231211,192100,3930588080,6690,6690,6690,6690,0
20231211,192000,3930588080,6690,6690,6690,6690,0
20231211,191900,3930588080,6690,6690,6690,6690,0
20231211,191800,3930588080,6690,6690,6690,6690,0
20231211,191700,3930588080,6690,6690,6690,6690,0
20231211,191600,3930588080,6690,6690,6690,6690,0
20231211,191500,3930588080,6690,6690,6690,6690,0
20231211,191400,3930588080,6690,6690,6690,6690,0
20231211,191300,3930588080,6690,6690,6690,6690,0
20231211,191200,3930588080,6690,6690,6690,6690,0
20231211,191100,3930588080,6690,6690,6690,6690,0
20231211,191000,3930588080,6690,6690,6690,6690,0
20231211,190900,3930588080,6690,6690,6690,6690,0
20231211,190800,3930588080,6690,6690,6690,6690,0
20231211,190700,3930588080,6690,6690,6690,6690,0
20231211,190600,3930588080,6690,6690,6690,6690,0
20231211,190500,3930588080,6690,6690,6690,6690,0
20231211,190400,3930588080,6690,6690,6690,6690,0
20231211,190300,3930588080,6690,6690,6690,6690,0
20231211,190200,3930588080,6690,6690,6690,6690,0
20231211,190100,3930588080,6690,6690,6690,6690,0
20231211,190000,3930588080,6690,6690,6690,6690,0
20231211,185900,3930588080,6690,6690,6690,6690,0
20231211,185800,3930588080,6690,6690,6690,6690,24597
20231211,185700,3930588080,6690,6690,6690,6690,0
20231211,185600,3930588080,6690,6690,6690,6690,0
20231211,185500,3930588080,6690,6690,6690,6690,0
20231211,185400,3930588080,6690,6690,6690,6690,0
20231211,185300,3930588080,6690,6690,6690,6690,0
20231211,185200,3930588080,6690,6690,6690,6690,0
20231211,185100,3930588080,6690,6690,6690,6690,0
20231211,185000,3930588080,6690,6690,6690,6690,0
20231211,184900,3930588080,6690,6690,6690,6690,0
20231211,184800,3930588080,6690,6690,6690,6690,0
20231211,184700,3930588080,6690,6690,6690,6690,0
20231211,184600,3930588080,6690,6690,6690,6690,0
20231211,184500,3930588080,6690,6690,6690,6690,0
20231211,184400,3930588080,6690,6690,6690,6690,0
20231211,184300,3930588080,6690,6690,6690,6690,0
20231211,184200,3930588080,6690,6690,6690,6690,0
20231211,184100,3930588080,6690,6690,6690,6690,0
20231211,184000,3930588080,6690,6690,6690,6690,0
20231211,183900,3930588080,6690,6690,6690,6690,0
20231211,183800,3930588080,6690,6690,6690,6690,0
20231211,183700,3930588080,6690,6690,6690,6690,0
20231211,183600,3930588080,6690,6690,6690,6690,0
20231211,183500,3930588080,6690,6690,6690,6690,0
20231211,183400,3930588080,6690,6690,6690,6690,0
20231211,183300,3930588080,6690,6690,6690,6690,0
20231211,183200,3930588080,6690,6690,6690,6690,0
20231211,183100,3930588080,6690,6690,6690,6690,0
20231211,183000,3930588080,6690,6690,6690,6690,0
20231211,182900,3930588080,6690,6690,6690,6690,0
20231211,182800,3930588080,6690,6690,6690,6690,24597
20231211,182700,3930588080,6690,6690,6690,6690,0
20231211,182600,3930588080,6690,6690,6690,6690,0
20231211,182500,3930588080,6690,6690,6690,6690,0
20231211,182400,3930588080,6690,6690,6690,6690,0
20231211,182300,3930588080,6690,6690,6690,6690,0
20231211,182200,3930588080,6690,6690,6690,6690,0
20231211,182100,3930588080,6690,6690,6690,6690,0
20231211,182000,3930588080,6690,6690,6690,6690,0
20231211,181900,3930588080,6690,6690,6690,6690,0
20231211,181800,3930588080,6690,6690,6690,6690,0
20231211,181700,3930588080,6690,6690,6690,6690,0
20231211,181600,3930588080,6690,6690,6690,6690,0
20231211,181500,3930588080,6690,6690,6690,6690,0
20231211,181400,3930588080,6690,6690,6690,6690,0
20231211,181300,3930588080,6690,6690,6690,6690,0
20231211,181200,3930588080,6690,6690,6690,6690,0
20231211,181100,3930588080,6690,6690,6690,6690,0
20231211,181000,3930588080,6690,6690,6690,6690,0
20231211,180900,3930588080,6690,6690,6690,6690,0
20231211,180800,3930588080,6690,6690,6690,6690,0
20231211,180700,3930588080,6690,6690,6690,6690,0
20231211,180600,3930588080,6690,6690,6690,6690,0
20231211,180500,3930588080,6690,6690,6690,6690,0
20231211,180400,3930588080,6690,6690,6690,6690,0
20231211,180300,3930588080,6690,6690,6690,6690,0
20231211,180200,3930588080,6690,6690,6690,6690,0
20231211,180100,3930588080,6690,6690,6690,6690,0
20231211,180000,3930588080,6690,6690,6690,6690,0
20231211,175900,3930588080,6690,6690,6690,6690,0
20231211,175800,3930588080,6690,6690,6690,6690,24597
20231211,175700,3930588080,6690,6690,6690,6690,0
20231211,175600,3930588080,6690,6690,6690,6690,0
20231211,175500,3930588080,6690,6690,6690,6690,0
20231211,175400,3930588080,6690,6690,6690,6690,0
20231211,175300,3930588080,6690,6690,6690,6690,0
20231211,175200,3930588080,6690,6690,6690,6690,0
20231211,175100,3930588080,6690,6690,6690,6690,0
20231211,175000,3930588080,6690,6690,6690,6690,0
20231211,174900,3930588080,6690,6690,6690,6690,0
20231211,174800,3930588080,6690,6690,6690,6690,0
20231211,174700,3930588080,6690,6690,6690,6690,0
20231211,174600,3930588080,6690,6690,6690,6690,0
20231211,174500,3930588080,6690,6690,6690,6690,0
20231211,174400,3930588080,6690,6690,6690,6690,0
20231211,174300,3930588080,6690,6690,6690,6690,0
20231211,174200,3930588080,6690,6690,6690,6690,0
20231211,174100,3930588080,6690,6690,6690,6690,0
20231211,174000,3930588080,6690,6690,6690,6690,0
20231211,173900,3930588080,6690,6690,6690,6690,0
20231211,173800,3930588080,6690,6690,6690,6690,0
20231211,173700,3930588080,6690,6690,6690,6690,0
20231211,173600,3930588080,6690,6690,6690,6690,0
20231211,173500,3930588080,6690,6690,6690,6690,0
20231211,173400,3930588080,6690,6690,6690,6690,0
20231211,173300,3930588080,6690,6690,6690,6690,0
20231211,173200,3930588080,6690,6690,6690,6690,0
20231211,173100,3930588080,6690,6690,6690,6690,0
20231211,173000,3930588080,6690,6690,6690,6690,0
20231211,172900,3930588080,6690,6690,6690,6690,0
20231211,172800,3930588080,6690,6690,6690,6690,24597
20231211,172700,3930588080,6690,6690,6690,6690,0
20231211,172600,3930588080,6690,6690,6690,6690,0
20231211,172500,3930588080,6690,6690,6690,6690,0
20231211,172400,3930588080,6690,6690,6690,6690,0
20231211,172300,3930588080,6690,6690,6690,6690,0
20231211,172200,3930588080,6690,6690,6690,6690,0
20231211,172100,3930588080,6690,6690,6690,6690,0
20231211,172000,3930588080,6690,6690,6690,6690,0
20231211,171900,3930588080,6690,6690,6690,6690,0
20231211,171800,3930588080,6690,6690,6690,6690,0
20231211,171700,3930588080,6690,6690,6690,6690,0
20231211,171600,3930588080,6690,6690,6690,6690,0
20231211,171500,3930588080,6690,6690,6690,6690,0
20231211,171400,3930588080,6690,6690,6690,6690,0
20231211,171300,3930588080,6690,6690,6690,6690,0
20231211,171200,3930588080,6690,6690,6690,6690,0
20231211,171100,3930588080,6690,6690,6690,6690,0
20231211,171000,3930588080,6690,6690,6690,6690,0
20231211,170900,3930588080,6690,6690,6690,6690,0
20231211,170800,3930588080,6690,6690,6690,6690,0
20231211,170700,3930588080,6690,6690,6690,6690,0
20231211,170600,3930588080,6690,6690,6690,6690,0
20231211,170500,3930588080,6690,6690,6690,6690,0
20231211,170400,3930588080,6690,6690,6690,6690,0
20231211,170300,3930588080,6690,6690,6690,6690,0
20231211,170200,3930588080,6690,6690,6690,6690,0
20231211,170100,3930588080,6690,6690,6690,6690,0
20231211,170000,3930588080,6690,6690,6690,6690,0
20231211,165900,3930588080,6690,6690,6690,6690,0
20231211,165800,3930588080,6690,6690,6690,6690,24597
20231211,165700,3930588080,6690,6690,6690,6690,0
20231211,165600,3930588080,6690,6690,6690,6690,0
20231211,165500,3930588080,6690,6690,6690,6690,0
20231211,165400,3930588080,6690,6690,6690,6690,0
20231211,165300,3930588080,6690,6690,6690,6690,0
20231211,165200,3930588080,6690,6690,6690,6690,0
20231211,165100,3930588080,6690,6690,6690,6690,0
20231211,165000,3930588080,6690,6690,6690,6690,0
20231211,164900,3930588080,6690,6690,6690,6690,0
20231211,164800,3930588080,6690,6690,6690,6690,0
20231211,164700,3930588080,6690,6690,6690,6690,0
20231211,164600,3930588080,6690,6690,6690,6690,0
20231211,164500,3930588080,6690,6690,6690,6690,0
20231211,164400,3930588080,6690,6690,6690,6690,0
20231211,164300,3930588080,6690,6690,6690,6690,0
20231211,164200,3930588080,6690,6690,6690,6690,0
20231211,164100,3930588080,6690,6690,6690,6690,0
20231211,164000,3930588080,6690,6690,6690,6690,0
20231211,163900,3930588080,6690,6690,6690,6690,0
20231211,163800,3930588080,6690,6690,6690,6690,0
20231211,163700,3930588080,6690,6690,6690,6690,0
20231211,163600,3930588080,6690,6690,6690,6690,0
20231211,163500,3930588080,6690,6690,6690,6690,0
20231211,163400,3930588080,6690,6690,6690,6690,0
20231211,163300,3930588080,6690,6690,6690,6690,0
20231211,163200,3930588080,6690,6690,6690,6690,0
20231211,163100,3930588080,6690,6690,6690,6690,0
20231211,163000,3930588080,6690,6690,6690,6690,0
20231211,162900,3930588080,6690,6690,6690,6690,0
20231211,162800,3930588080,6690,6690,6690,6690,24597
20231211,162700,3930588080,6690,6690,6690,6690,0
20231211,162600,3930588080,6690,6690,6690,6690,0
20231211,162500,3930588080,6690,6690,6690,6690,0
20231211,162400,3930588080,6690,6690,6690,6690,0
20231211,162300,3930588080,6690,6690,6690,6690,0
20231211,162200,3930588080,6690,6690,6690,6690,0
20231211,162100,3930588080,6690,6690,6690,6690,0
20231211,162000,3930588080,6690,6690,6690,6690,0
20231211,161900,3930588080,6690,6690,6690,6690,0
20231211,161800,3930588080,6690,6690,6690,6690,0
20231211,161700,3930588080,6690,6690,6690,6690,0
20231211,161600,3930588080,6690,6690,6690,6690,0
20231211,161500,3930588080,6690,6690,6690,6690,0
20231211,161400,3930588080,6690,6690,6690,6690,0
20231211,161300,3930588080,6690,6690,6690,6690,0
20231211,161200,3930588080,6690,6690,6690,6690,0
20231211,161100,3930588080,6690,6690,6690,6690,0
20231211,161000,3930588080,6690,6690,6690,6690,0
20231211,160900,3930588080,6690,6690,6690,6690,0
20231211,160800,3930588080,6690,6690,6690,6690,0
20231211,160700,3930588080,6690,6690,6690,6690,0
20231211,160600,3930588080,6690,6690,6690,6690,0
20231211,160500,3930588080,6690,6690,6690,6690,0
20231211,160400,3930588080,6690,6690,6690,6690,0
20231211,160300,3930588080,6690,6690,6690,6690,0
20231211,160200,3930588080,6690,6690,6690,6690,0
20231211,160100,3930588080,6690,6690,6690,6690,0
20231211,160000,3930588080,6690,6690,6690,6690,0
20231211,155900,3930588080,6690,6690,6690,6690,0
20231211,155800,3930588080,6690,6690,6690,6690,24597
20231211,155700,3930588080,6690,6690,6690,6690,0
20231211,155600,3930588080,6690,6690,6690,6690,0
20231211,155500,3930588080,6690,6690,6690,6690,0
20231211,155400,3930588080,6690,6690,6690,6690,0
20231211,155300,3930588080,6690,6690,6690,6690,0
20231211,155200,3930588080,6690,6690,6690,6690,0
20231211,155100,3930588080,6690,6690,6690,6690,0
20231211,155000,3930588080,6690,6690,6690,6690,0
20231211,154900,3930588080,6690,6690,6690,6690,0
20231211,154800,3930588080,6690,6690,6690,6690,0
20231211,154700,3930588080,6690,6690,6690,6690,0
20231211,154600,3930588080,6690,6690,6690,6690,0
20231211,154500,3930588080,6690,6690,6690,6690,0
20231211,154400,3930588080,6690,6690,6690,6690,0
20231211,154300,3930588080,6690,6690,6690,6690,0
20231211,154200,3930588080,6690,6690,6690,6690,0
20231211,154100,3930588080,6690,6690,6690,6690,0
20231211,154000,3930588080,6690,6690,6690,6690,0
20231211,153900,3930588080,6690,6690,6690,6690,0
20231211,153800,3930588080,6690,6690,6690,6690,0
20231211,153700,3930588080,6690,6690,6690,6690,0
20231211,153600,3930588080,6690,6690,6690,6690,0
20231211,153500,3930588080,6690,6690,6690,6690,0
20231211,153400,3930588080,6690,6690,6690,6690,0
20231211,153300,3930588080,6690,6690,6690,6690,0
20231211,153200,3930588080,6690,6690,6690,6690,0
20231211,153100,3930588080,6690,6690,6690,6690,0
20231211,153000,3930588080,6690,6690,6690,6690,24597
20231211,152900,3766034150,6730,6730,6730,6730,0
20231211,152800,3766034150,6730,6730,6730,6730,0
20231211,152700,3766034150,6730,6730,6730,6730,0
20231211,152600,3766034150,6730,6730,6730,6730,0
20231211,152500,3766034150,6730,6730,6730,6730,0
20231211,152400,3766034150,6730,6730,6730,6730,0
20231211,152300,3766034150,6730,6730,6730,6730,0
20231211,152200,3766034150,6730,6730,6730,6730,0
20231211,152100,3766034150,6730,6730,6730,6730,0
20231211,152000,3766034150,6730,6730,6730,6730,0
20231211,151900,3766034150,6730,6720,6730,6710,1193
20231211,151800,3758018380,6720,6720,6720,6710,1378
20231211,151700,3748766420,6720,6720,6720,6710,2292
20231211,151600,3733384530,6720,6720,6720,6710,1434
20231211,151500,3723749440,6720,6730,6730,6720,947
20231211,151400,3717385580,6740,6730,6740,6710,3433
20231211,151300,3694323920,6730,6730,6730,6720,3779
20231211,151200,3668923960,6730,6730,6740,6720,2821
20231211,151100,3649938870,6740,6730,6740,6730,474
20231211,151000,3646744800,6730,6740,6740,6730,79
20231211,150900,3646212350,6740,6730,6740,6730,2523
20231211,150800,3629217250,6730,6730,6740,6720,385
20231211,150700,3626627680,6730,6740,6750,6730,806
20231211,150600,3621198860,6730,6740,6750,6730,349
20231211,150500,3618847150,6740,6740,6740,6740,425
20231211,150400,3615982650,6740,6730,6740,6730,79
20231211,150300,3615450300,6740,6740,6750,6730,1842
20231211,150200,3603036110,6730,6740,6750,6730,3352
20231211,150100,3580443700,6740,6740,6750,6720,4972
20231211,150000,3546963820,6730,6730,6730,6730,600
20231211,145900,3542925820,6740,6740,6750,6730,2139
20231211,145800,3528517410,6740,6740,6750,6740,31
20231211,145700,3528308190,6750,6750,6750,6750,109
20231211,145600,3527572440,6750,6740,6750,6740,1184
20231211,145500,3519586420,6730,6740,6740,6730,1518
20231211,145400,3509370100,6740,6730,6740,6730,1821
20231211,145300,3497114660,6730,6740,6740,6730,522
20231211,145200,3493599320,6740,6730,6740,6730,196
20231211,145100,3492279140,6740,6730,6740,6730,1570
20231211,145000,3481712640,6730,6720,6740,6720,2388
20231211,144900,3465638130,6730,6730,6740,6720,2510
20231211,144800,3448746150,6730,6740,6750,6730,388
20231211,144700,3446133150,6740,6750,6750,6740,189
20231211,144600,3444858500,6740,6750,6760,6740,899
20231211,144500,3438789260,6750,6730,6750,6730,499
20231211,144400,3435421110,6730,6730,6740,6730,1126
20231211,144300,3427839040,6730,6740,6740,6730,1964
20231211,144200,3414613850,6740,6750,6750,6740,1508
20231211,144100,3404440720,6750,6750,6750,6740,3370
20231211,144000,3381718710,6750,6760,6760,6750,1956
20231211,143900,3368513350,6760,6760,6760,6750,318
20231211,143800,3366364830,6760,6770,6770,6760,807
20231211,143700,3360909460,6760,6770,6770,6760,2046
20231211,143600,3347068650,6780,6790,6790,6770,1751
20231211,143500,3335198230,6790,6770,6790,6770,2133
20231211,143400,3320752300,6770,6770,6780,6770,581
20231211,143300,3316813940,6780,6780,6780,6780,10
20231211,143200,3316746140,6780,6790,6790,6780,773
20231211,143100,3311501080,6790,6780,6790,6770,1202
20231211,143000,3303352240,6770,6770,6780,6770,485
20231211,142900,3300068590,6770,6780,6780,6770,86
20231211,142800,3299486230,6780,6770,6780,6770,102
20231211,142700,3298794680,6770,6770,6780,6770,121
20231211,142600,3297975020,6770,6760,6770,6750,134
20231211,142500,3297069110,6760,6740,6760,6740,1250
20231211,142400,3288642700,6740,6760,6770,6740,3668
20231211,142300,3263886360,6760,6770,6770,6760,3895
20231211,142200,3237554430,6770,6770,6770,6770,311
20231211,142100,3235448960,6770,6770,6770,6770,157
20231211,142000,3234386070,6770,6760,6770,6760,2962
20231211,141900,3214359060,6770,6770,6790,6760,960
20231211,141800,3207859390,6780,6750,6790,6740,1600
20231211,141700,3197045830,6750,6790,6790,6750,6684
20231211,141600,3151834460,6780,6780,6790,6770,1048
20231211,141500,3144729370,6790,6800,6800,6770,1169
20231211,141400,3136803140,6800,6790,6800,6790,1325
20231211,141300,3127804410,6780,6820,6840,6780,7165
20231211,141200,3079013160,6820,6810,6850,6810,4988
20231211,141100,3044973690,6810,6820,6850,6810,7646
20231211,141000,2992756670,6820,6800,6820,6780,4652
20231211,140900,2961068010,6790,6790,6810,6770,4879
20231211,140800,2927955160,6790,6810,6820,6790,912
20231211,140700,2921750120,6800,6770,6800,6770,812
20231211,140600,2916234740,6770,6790,6790,6770,1197
20231211,140500,2908120280,6790,6810,6810,6780,10638
20231211,140400,2835847740,6800,6810,6820,6790,6264
20231211,140300,2793260010,6810,6790,6820,6790,2225
20231211,140200,2778119840,6780,6760,6830,6760,4687
20231211,140100,2746274470,6790,6850,6860,6760,21108
20231211,140000,2602597280,6840,6840,6870,6770,18043
20231211,135900,2479632710,6840,6900,6900,6820,21657
20231211,135800,2331057370,6920,6940,6940,6880,18451
20231211,135700,2203531580,6940,6880,6990,6830,61539
20231211,135600,1778091590,6880,6810,6880,6810,12520
20231211,135500,1692281970,6810,6800,6880,6790,38615
20231211,135400,1428702600,6800,6770,6800,6750,7769
20231211,135300,1376046400,6760,6760,6760,6760,241
20231211,135200,1374417240,6760,6780,6780,6760,517
20231211,135100,1370912330,6780,6750,6780,6750,6528
20231211,135000,1326740810,6740,6740,6740,6740,162
20231211,134900,1325648930,6730,6730,6730,6730,1346
20231211,134800,1316590350,6740,6740,6740,6740,100
20231211,134700,1315916350,6740,6740,6740,6730,57
20231211,134600,1315532400,6740,6740,6740,6740,20
20231211,134500,1315397600,6740,6730,6740,6730,91
20231211,134400,1314785160,6730,6730,6730,6730,510
20231211,134300,1311352860,6740,6740,6740,6740,205
20231211,134200,1309971160,6740,6740,6740,6730,679
20231211,134100,1305394790,6740,6740,6740,6740,0
20231211,134000,1305394790,6740,6740,6740,6740,21
20231211,133900,1305253250,6740,6740,6740,6740,1
20231211,133800,1305246510,6740,6740,6740,6740,12
20231211,133700,1305165630,6720,6730,6730,6720,201
20231211,133600,1303812910,6740,6740,6740,6740,0
20231211,133500,1303812910,6740,6740,6740,6740,0
20231211,133400,1303812910,6740,6730,6740,6720,411
20231211,133300,1301046790,6730,6730,6730,6730,80
20231211,133200,1300508390,6730,6730,6730,6730,252
20231211,133100,1298812430,6730,6730,6730,6730,20
20231211,133000,1298677830,6730,6730,6730,6730,300
20231211,132900,1296658830,6740,6740,6740,6740,9
20231211,132800,1296598170,6740,6730,6740,6730,73
20231211,132700,1296106380,6720,6730,6730,6720,5
20231211,132600,1296072740,6720,6720,6730,6720,102
20231211,132500,1295387290,6730,6720,6730,6720,2020
20231211,132400,1281803730,6730,6730,6730,6730,10
20231211,132300,1281736430,6730,6730,6730,6730,2
20231211,132200,1281722970,6720,6720,6720,6720,0
20231211,132100,1281722970,6720,6720,6720,6720,0
20231211,132000,1281722970,6720,6740,6740,6720,885
20231211,131900,1275775730,6730,6730,6730,6730,6
20231211,131800,1275735350,6730,6730,6730,6730,204
20231211,131700,1274362430,6730,6730,6730,6730,6
20231211,131600,1274322050,6730,6720,6730,6720,1341
20231211,131500,1265309420,6730,6740,6740,6730,1697
20231211,131400,1253888600,6740,6740,6740,6740,10
20231211,131300,1253821200,6740,6730,6750,6730,15
20231211,131200,1253720100,6750,6750,6750,6750,701
20231211,131100,1248988350,6740,6740,6740,6740,0
20231211,131000,1248988350,6740,6740,6740,6740,1001
20231211,130900,1242241610,6740,6740,6740,6740,12
20231211,130800,1242160730,6740,6740,6740,6740,9
20231211,130700,1242100070,6740,6740,6740,6740,74
20231211,130600,1241601310,6740,6740,6740,6740,1284
20231211,130500,1232947150,6740,6730,6740,6730,50
20231211,130400,1232610550,6730,6730,6730,6730,1252
20231211,130300,1224184590,6730,6730,6730,6730,0
20231211,130200,1224184590,6730,6730,6730,6730,1755
20231211,130100,1212373440,6740,6740,6740,6740,188
20231211,130000,1211106320,6740,6730,6740,6730,29
20231211,125900,1210911070,6730,6740,6750,6730,238
20231211,125800,1209307370,6740,6740,6740,6740,0
20231211,125700,1209307370,6740,6740,6740,6740,2
20231211,125600,1209293890,6740,6740,6740,6740,670
20231211,125500,1204778090,6740,6740,6740,6740,4
20231211,125400,1204751130,6740,6740,6740,6740,888
20231211,125300,1198766010,6750,6750,6750,6750,374
20231211,125200,1196241510,6750,6740,6750,6740,1254
20231211,125100,1187777050,6740,6750,6750,6740,1767
20231211,125000,1175866970,6760,6750,6760,6750,770
20231211,124900,1170667480,6750,6750,6750,6750,4
20231211,124800,1170640480,6750,6760,6760,6750,87
20231211,124700,1170052460,6750,6750,6750,6750,1113
20231211,124600,1162539710,6740,6740,6740,6740,160
20231211,124500,1161461310,6750,6750,6750,6750,1
20231211,124400,1161454560,6750,6750,6750,6750,0
20231211,124300,1161454560,6750,6750,6750,6740,115
20231211,124200,1160679440,6750,6740,6750,6740,234
20231211,124100,1159100440,6750,6750,6750,6740,74
20231211,124000,1158601640,6750,6750,6750,6750,0
20231211,123900,1158601640,6750,6740,6750,6740,502
20231211,123800,1155215710,6740,6740,6740,6730,191
20231211,123700,1153928470,6740,6740,6740,6740,1
20231211,123600,1153921730,6740,6740,6740,6740,1
20231211,123500,1153914990,6740,6740,6740,6740,27
20231211,123400,1153733010,6730,6730,6730,6720,1803
20231211,123300,1141608680,6720,6720,6720,6720,2
20231211,123200,1141595240,6720,6720,6720,6720,0
20231211,123100,1141595240,6720,6720,6720,6720,300
20231211,123000,1139579240,6720,6720,6720,6720,0
20231211,122900,1139579240,6720,6720,6720,6720,5
20231211,122800,1139545640,6720,6720,6720,6720,220
20231211,122700,1138067240,6720,6720,6720,6720,2
20231211,122600,1138053800,6730,6730,6730,6730,1
20231211,122500,1138047070,6730,6740,6740,6730,87
20231211,122400,1137461450,6730,6730,6730,6730,0
20231211,122300,1137461450,6730,6730,6730,6730,95
20231211,122200,1136822100,6720,6720,6720,6720,50
20231211,122100,1136486100,6730,6730,6730,6730,10
20231211,122000,1136418800,6720,6720,6720,6720,0
20231211,121900,1136418800,6720,6720,6720,6720,0
20231211,121800,1136418800,6720,6720,6720,6720,0
20231211,121700,1136418800,6720,6720,6720,6720,1905
20231211,121600,1123617200,6710,6710,6710,6710,0
20231211,121500,1123617200,6710,6710,6710,6710,40
20231211,121400,1123348800,6710,6710,6710,6710,700
20231211,121300,1118651800,6710,6720,6720,6710,409
20231211,121200,1115907330,6710,6700,6710,6700,121
20231211,121100,1115095450,6710,6710,6710,6700,108
20231211,121000,1114370830,6710,6710,6710,6710,16
20231211,120900,1114263470,6720,6700,6720,6700,251
20231211,120800,1112581650,6710,6720,6720,6710,370
20231211,120700,1110098450,6720,6720,6720,6720,0
20231211,120600,1110098450,6720,6730,6730,6720,43
20231211,120500,1109809470,6720,6720,6720,6720,592
20231211,120400,1105831230,6720,6720,6720,6720,264
20231211,120300,1104057150,6740,6750,6750,6690,9479
20231211,120200,1040438940,6750,6750,6750,6740,381
20231211,120100,1037869640,6740,6740,6740,6740,0
20231211,120000,1037869640,6740,6740,6740,6740,73
20231211,115900,1037377620,6740,6740,6740,6740,142
20231211,115800,1036420540,6740,6740,6740,6740,813
20231211,115700,1030940920,6750,6760,6760,6750,1386
20231211,115600,1021585340,6760,6760,6760,6760,0
20231211,115500,1021585340,6760,6750,6760,6750,668
20231211,115400,1017075840,6770,6770,6770,6770,52
20231211,115300,1016723800,6750,6770,6770,6750,82
20231211,115200,1016169660,6770,6770,6770,6770,100
20231211,115100,1015492660,6770,6750,6770,6750,803
20231211,115000,1010067300,6750,6760,6760,6750,16
20231211,114900,1009959150,6760,6760,6760,6760,77
20231211,114800,1009438630,6760,6760,6760,6760,0
20231211,114700,1009438630,6760,6760,6760,6760,525
20231211,114600,1005889630,6760,6760,6760,6760,152
20231211,114500,1004862110,6760,6760,6760,6760,320
20231211,114400,1002698910,6760,6760,6760,6760,100
20231211,114300,1002022910,6750,6750,6750,6750,2
20231211,114200,1002009410,6760,6760,6760,6760,25
20231211,114100,1001840410,6760,6760,6760,6760,500
20231211,114000,998460410,6760,6760,6760,6760,323
20231211,113900,996276930,6760,6750,6760,6750,1960
20231211,113800,983030600,6750,6740,6750,6740,206
20231211,113700,981642100,6750,6750,6750,6740,263
20231211,113600,979869350,6750,6760,6760,6750,549
20231211,113500,976163380,6750,6750,6750,6750,0
20231211,113400,976163380,6750,6770,6770,6750,687
20231211,113300,971519790,6770,6770,6770,6770,94
20231211,113200,970883410,6770,6770,6770,6770,118
20231211,113100,970084550,6760,6760,6760,6760,250
20231211,113000,968394550,6760,6760,6760,6760,247
20231211,112900,966724830,6760,6760,6760,6760,300
20231211,112800,964696830,6760,6750,6760,6750,1163
20231211,112700,956846430,6740,6740,6740,6740,0
20231211,112600,956846430,6740,6740,6740,6740,435
20231211,112500,953914530,6740,6730,6740,6730,247
20231211,112400,952252200,6720,6730,6730,6720,313
20231211,112300,950147340,6710,6710,6710,6710,161
20231211,112200,949067030,6710,6730,6730,6710,2010
20231211,112100,935569920,6720,6750,6750,6720,4316
20231211,112000,906520420,6750,6760,6760,6750,1502
20231211,111900,896381910,6760,6760,6760,6760,3
20231211,111800,896361630,6760,6760,6760,6760,31
20231211,111700,896152070,6760,6760,6760,6760,10
20231211,111600,896084470,6770,6760,6770,6760,539
20231211,111500,892435470,6770,6760,6770,6760,730
20231211,111400,887500570,6760,6760,6780,6760,202
20231211,111300,886134650,6780,6770,6780,6760,281
20231211,111200,884232390,6790,6790,6790,6790,0
20231211,111100,884232390,6790,6790,6790,6770,928
20231211,111000,877943300,6800,6780,6800,6770,873
20231211,110900,872019210,6790,6790,6790,6790,301
20231211,110800,869975420,6790,6780,6790,6780,1298
20231211,110700,861165480,6780,6780,6780,6780,325
20231211,110600,858961980,6780,6780,6780,6780,159
20231211,110500,857883960,6780,6780,6780,6780,732
20231211,110400,852921000,6790,6790,6790,6790,116
20231211,110300,852133360,6780,6780,6780,6780,730
20231211,110200,847183960,6790,6790,6790,6790,86
20231211,110100,846600020,6790,6790,6790,6790,0
20231211,110000,846600020,6790,6780,6790,6780,237
20231211,105900,844992090,6790,6790,6790,6790,5
20231211,105800,844958140,6780,6780,6780,6780,0
20231211,105700,844958140,6780,6780,6780,6780,432
20231211,105600,842029180,6770,6770,6770,6770,10
20231211,105500,841961480,6770,6770,6770,6770,117
20231211,105400,841169390,6760,6760,6760,6760,28
20231211,105300,840980110,6770,6780,6780,6770,3232
20231211,105200,819070320,6780,6780,6780,6780,80
20231211,105100,818527920,6780,6780,6780,6780,73
20231211,105000,818032980,6790,6790,6790,6790,40
20231211,104900,817761380,6780,6800,6800,6780,162
20231211,104800,816660640,6800,6800,6800,6800,565
20231211,104700,812818640,6800,6800,6800,6790,1962
20231211,104600,799485840,6800,6800,6810,6800,626
20231211,104500,795229030,6800,6810,6810,6800,2205
20231211,104400,780227370,6810,6770,6810,6760,7929
20231211,104300,726386400,6770,6770,6770,6770,145
20231211,104200,725404750,6770,6770,6770,6770,112
20231211,104100,724646510,6780,6780,6780,6760,578
20231211,104000,720737650,6780,6780,6780,6770,518
20231211,103900,717230270,6770,6760,6780,6760,121
20231211,103800,716411290,6760,6770,6770,6760,1123
20231211,103700,708817920,6780,6780,6780,6780,136
20231211,103600,707895840,6770,6770,6770,6760,1513
20231211,103500,697663130,6770,6770,6770,6770,105
20231211,103400,696952280,6770,6770,6770,6770,286
20231211,103300,695016060,6770,6770,6770,6770,509
20231211,103200,691570130,6770,6760,6770,6760,220
20231211,103100,690080780,6760,6760,6760,6760,253
20231211,103000,688370500,6760,6760,6760,6760,105
20231211,102900,687660700,6760,6760,6770,6760,1012
20231211,102800,680819450,6760,6780,6780,6760,120
20231211,102700,680006030,6780,6770,6780,6770,45
20231211,102600,679700960,6770,6770,6770,6770,109
20231211,102500,678963030,6770,6760,6770,6760,893
20231211,102400,672926250,6780,6770,6780,6770,750
20231211,102300,667848710,6780,6770,6780,6770,80
20231211,102200,667306460,6770,6770,6770,6770,140
20231211,102100,666358660,6770,6760,6770,6760,336
20231211,102000,664086790,6760,6770,6770,6760,140
20231211,101900,663139040,6780,6780,6780,6780,492
20231211,101800,659803280,6780,6770,6780,6770,231
20231211,101700,658239250,6750,6770,6770,6750,3170
20231211,101600,636828110,6770,6770,6780,6770,209
20231211,101500,635413170,6770,6790,6790,6770,1298
20231211,101400,626608530,6800,6790,6800,6790,667
20231211,101300,622077960,6790,6780,6790,6780,539
20231211,101200,618418250,6780,6780,6780,6770,308
20231211,101100,616330200,6780,6780,6780,6770,1545
20231211,101000,605855150,6780,6760,6780,6760,728
20231211,100900,600921310,6770,6770,6770,6770,309
20231211,100800,598829380,6770,6770,6770,6770,10
20231211,100700,598761680,6790,6790,6790,6780,6
20231211,100600,598720950,6770,6770,6780,6770,224
20231211,100500,597203490,6770,6760,6770,6760,144
20231211,100400,596229050,6760,6780,6790,6760,1181
20231211,100300,588230050,6790,6790,6790,6790,55
20231211,100200,587856600,6790,6780,6790,6780,688
20231211,100100,583189120,6780,6780,6780,6780,0
20231211,100000,583189120,6780,6780,6780,6780,500
20231211,095900,579799120,6780,6780,6780,6780,82
20231211,095800,579243160,6790,6780,6790,6780,224
20231211,095700,577724420,6790,6800,6800,6790,846
20231211,095600,571979360,6800,6800,6800,6790,204
20231211,095500,570592880,6800,6800,6800,6790,467
20231211,095400,567417780,6800,6800,6810,6800,282
20231211,095300,565500030,6810,6780,6810,6780,761
20231211,095200,560325250,6790,6790,6790,6780,1478
20231211,095100,550289650,6790,6780,6800,6780,2818
20231211,095000,531150390,6780,6780,6810,6780,8361
20231211,094900,474336360,6780,6770,6780,6770,14
20231211,094800,474241540,6780,6780,6780,6760,973
20231211,094700,467645470,6780,6770,6790,6770,788
20231211,094600,462303100,6770,6770,6780,6770,641
20231211,094500,457959270,6770,6770,6770,6740,435
20231211,094400,455016650,6740,6740,6740,6740,373
20231211,094300,452502630,6740,6780,6780,6730,472
20231211,094200,449319770,6780,6750,6780,6740,551
20231211,094100,445595190,6750,6750,6750,6750,5
20231211,094000,445561440,6750,6750,6750,6750,8
20231211,093900,445507440,6750,6750,6750,6730,2331
20231211,093800,429796820,6750,6750,6750,6750,8
20231211,093700,429742820,6750,6770,6770,6750,3697
20231211,093600,404749590,6770,6770,6770,6770,500
20231211,093500,401364590,6760,6780,6780,6760,438
20231211,093400,398402290,6790,6750,6790,6740,2540
20231211,093300,381189980,6750,6750,6750,6740,1454
20231211,093200,371377100,6760,6760,6760,6750,18
20231211,093100,371255430,6750,6770,6780,6750,1467
20231211,093000,361321250,6750,6750,6760,6730,3180
20231211,092900,339865160,6760,6750,6760,6750,650
20231211,092800,335475660,6750,6760,6760,6750,632
20231211,092700,331209620,6760,6750,6760,6740,632
20231211,092600,326943600,6750,6760,6760,6750,155
20231211,092500,325896400,6760,6770,6770,6760,1550
20231211,092400,315405170,6760,6760,6760,6760,1551
20231211,092300,304920410,6760,6740,6770,6740,7966
20231211,092200,251121920,6740,6750,6750,6730,1951
20231211,092100,237969710,6750,6750,6750,6740,103
20231211,092000,237274470,6750,6750,6760,6740,3664
20231211,091900,212540650,6750,6760,6760,6750,372
20231211,091800,210029150,6760,6760,6770,6750,1071
20231211,091700,202781020,6760,6740,6760,6740,1323
20231211,091600,193843820,6740,6740,6750,6740,702
20231211,091500,189109960,6740,6730,6750,6730,1546
20231211,091400,178689470,6730,6730,6730,6730,412
20231211,091300,175916710,6730,6710,6740,6710,4974
20231211,091200,142464220,6670,6680,6700,6670,4472
20231211,091100,112558610,6680,6680,6690,6680,1840
20231211,091000,100257310,6690,6690,6690,6680,1081
20231211,090900,93025620,6690,6710,6710,6690,695
20231211,090800,88365980,6710,6710,6720,6710,1248
20231211,090700,79986890,6700,6690,6700,6690,2671
20231211,090600,62092490,6690,6680,6700,6680,1848
20231211,090500,49737860,6670,6670,6670,6660,686
20231211,090400,45162540,6680,6680,6680,6680,300
20231211,090300,43158540,6680,6700,6700,6680,1459
20231211,090200,33399060,6700,6720,6730,6690,1896
20231211,090100,20661710,6720,6710,6730,6710,1303
20231211,090000,11902090,6700,6690,6700,6690,1732