stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203200,33908964880,3025,3025,3025,3025,39373
20231222,203100,33908964880,3025,3025,3025,3025,0
20231222,203000,33908964880,3025,3025,3025,3025,0
20231222,202900,33908964880,3025,3025,3025,3025,0
20231222,202800,33908964880,3025,3025,3025,3025,0
20231222,202700,33908964880,3025,3025,3025,3025,0
20231222,202600,33908964880,3025,3025,3025,3025,0
20231222,202500,33908964880,3025,3025,3025,3025,0
20231222,202400,33908964880,3025,3025,3025,3025,0
20231222,202300,33908964880,3025,3025,3025,3025,0
20231222,202200,33908964880,3025,3025,3025,3025,0
20231222,202100,33908964880,3025,3025,3025,3025,0
20231222,202000,33908964880,3025,3025,3025,3025,0
20231222,201900,33908964880,3025,3025,3025,3025,0
20231222,201800,33908964880,3025,3025,3025,3025,0
20231222,201700,33908964880,3025,3025,3025,3025,0
20231222,201600,33908964880,3025,3025,3025,3025,0
20231222,201500,33908964880,3025,3025,3025,3025,0
20231222,201400,33908964880,3025,3025,3025,3025,0
20231222,201300,33908964880,3025,3025,3025,3025,0
20231222,201200,33908964880,3025,3025,3025,3025,0
20231222,201100,33908964880,3025,3025,3025,3025,0
20231222,201000,33908964880,3025,3025,3025,3025,0
20231222,200900,33908964880,3025,3025,3025,3025,0
20231222,200800,33908964880,3025,3025,3025,3025,0
20231222,200700,33908964880,3025,3025,3025,3025,0
20231222,200600,33908964880,3025,3025,3025,3025,0
20231222,200500,33908964880,3025,3025,3025,3025,0
20231222,200400,33908964880,3025,3025,3025,3025,0
20231222,200300,33908964880,3025,3025,3025,3025,0
20231222,200200,33908964880,3025,3025,3025,3025,39373
20231222,200100,33908964880,3025,3025,3025,3025,0
20231222,200000,33908964880,3025,3025,3025,3025,0
20231222,195900,33908964880,3025,3025,3025,3025,0
20231222,195800,33908964880,3025,3025,3025,3025,0
20231222,195700,33908964880,3025,3025,3025,3025,0
20231222,195600,33908964880,3025,3025,3025,3025,0
20231222,195500,33908964880,3025,3025,3025,3025,0
20231222,195400,33908964880,3025,3025,3025,3025,0
20231222,195300,33908964880,3025,3025,3025,3025,0
20231222,195200,33908964880,3025,3025,3025,3025,0
20231222,195100,33908964880,3025,3025,3025,3025,0
20231222,195000,33908964880,3025,3025,3025,3025,0
20231222,194900,33908964880,3025,3025,3025,3025,0
20231222,194800,33908964880,3025,3025,3025,3025,0
20231222,194700,33908964880,3025,3025,3025,3025,0
20231222,194600,33908964880,3025,3025,3025,3025,0
20231222,194500,33908964880,3025,3025,3025,3025,0
20231222,194400,33908964880,3025,3025,3025,3025,0
20231222,194300,33908964880,3025,3025,3025,3025,0
20231222,194200,33908964880,3025,3025,3025,3025,0
20231222,194100,33908964880,3025,3025,3025,3025,0
20231222,194000,33908964880,3025,3025,3025,3025,0
20231222,193900,33908964880,3025,3025,3025,3025,0
20231222,193800,33908964880,3025,3025,3025,3025,0
20231222,193700,33908964880,3025,3025,3025,3025,0
20231222,193600,33908964880,3025,3025,3025,3025,0
20231222,193500,33908964880,3025,3025,3025,3025,0
20231222,193400,33908964880,3025,3025,3025,3025,0
20231222,193300,33908964880,3025,3025,3025,3025,0
20231222,193200,33908964880,3025,3025,3025,3025,39373
20231222,193100,33908964880,3025,3025,3025,3025,0
20231222,193000,33908964880,3025,3025,3025,3025,0
20231222,192900,33908964880,3025,3025,3025,3025,0
20231222,192800,33908964880,3025,3025,3025,3025,0
20231222,192700,33908964880,3025,3025,3025,3025,0
20231222,192600,33908964880,3025,3025,3025,3025,0
20231222,192500,33908964880,3025,3025,3025,3025,0
20231222,192400,33908964880,3025,3025,3025,3025,0
20231222,192300,33908964880,3025,3025,3025,3025,0
20231222,192200,33908964880,3025,3025,3025,3025,0
20231222,192100,33908964880,3025,3025,3025,3025,0
20231222,192000,33908964880,3025,3025,3025,3025,0
20231222,191900,33908964880,3025,3025,3025,3025,0
20231222,191800,33908964880,3025,3025,3025,3025,0
20231222,191700,33908964880,3025,3025,3025,3025,0
20231222,191600,33908964880,3025,3025,3025,3025,0
20231222,191500,33908964880,3025,3025,3025,3025,0
20231222,191400,33908964880,3025,3025,3025,3025,0
20231222,191300,33908964880,3025,3025,3025,3025,0
20231222,191200,33908964880,3025,3025,3025,3025,0
20231222,191100,33908964880,3025,3025,3025,3025,0
20231222,191000,33908964880,3025,3025,3025,3025,0
20231222,190900,33908964880,3025,3025,3025,3025,0
20231222,190800,33908964880,3025,3025,3025,3025,0
20231222,190700,33908964880,3025,3025,3025,3025,0
20231222,190600,33908964880,3025,3025,3025,3025,0
20231222,190500,33908964880,3025,3025,3025,3025,0
20231222,190400,33908964880,3025,3025,3025,3025,0
20231222,190300,33908964880,3025,3025,3025,3025,0
20231222,190200,33908964880,3025,3025,3025,3025,39373
20231222,190100,33908964880,3025,3025,3025,3025,0
20231222,190000,33908964880,3025,3025,3025,3025,0
20231222,185900,33908964880,3025,3025,3025,3025,0
20231222,185800,33908964880,3025,3025,3025,3025,0
20231222,185700,33908964880,3025,3025,3025,3025,0
20231222,185600,33908964880,3025,3025,3025,3025,0
20231222,185500,33908964880,3025,3025,3025,3025,0
20231222,185400,33908964880,3025,3025,3025,3025,0
20231222,185300,33908964880,3025,3025,3025,3025,0
20231222,185200,33908964880,3025,3025,3025,3025,0
20231222,185100,33908964880,3025,3025,3025,3025,0
20231222,185000,33908964880,3025,3025,3025,3025,0
20231222,184900,33908964880,3025,3025,3025,3025,0
20231222,184800,33908964880,3025,3025,3025,3025,0
20231222,184700,33908964880,3025,3025,3025,3025,0
20231222,184600,33908964880,3025,3025,3025,3025,0
20231222,184500,33908964880,3025,3025,3025,3025,0
20231222,184400,33908964880,3025,3025,3025,3025,0
20231222,184300,33908964880,3025,3025,3025,3025,0
20231222,184200,33908964880,3025,3025,3025,3025,0
20231222,184100,33908964880,3025,3025,3025,3025,0
20231222,184000,33908964880,3025,3025,3025,3025,0
20231222,183900,33908964880,3025,3025,3025,3025,0
20231222,183800,33908964880,3025,3025,3025,3025,0
20231222,183700,33908964880,3025,3025,3025,3025,0
20231222,183600,33908964880,3025,3025,3025,3025,0
20231222,183500,33908964880,3025,3025,3025,3025,0
20231222,183400,33908964880,3025,3025,3025,3025,0
20231222,183300,33908964880,3025,3025,3025,3025,0
20231222,183200,33908964880,3025,3025,3025,3025,39373
20231222,183100,33908964880,3025,3025,3025,3025,0
20231222,183000,33908964880,3025,3025,3025,3025,0
20231222,182900,33908964880,3025,3025,3025,3025,0
20231222,182800,33908964880,3025,3025,3025,3025,0
20231222,182700,33908964880,3025,3025,3025,3025,0
20231222,182600,33908964880,3025,3025,3025,3025,0
20231222,182500,33908964880,3025,3025,3025,3025,0
20231222,182400,33908964880,3025,3025,3025,3025,0
20231222,182300,33908964880,3025,3025,3025,3025,0
20231222,182200,33908964880,3025,3025,3025,3025,0
20231222,182100,33908964880,3025,3025,3025,3025,0
20231222,182000,33908964880,3025,3025,3025,3025,0
20231222,181900,33908964880,3025,3025,3025,3025,0
20231222,181800,33908964880,3025,3025,3025,3025,0
20231222,181700,33908964880,3025,3025,3025,3025,0
20231222,181600,33908964880,3025,3025,3025,3025,0
20231222,181500,33908964880,3025,3025,3025,3025,0
20231222,181400,33908964880,3025,3025,3025,3025,0
20231222,181300,33908964880,3025,3025,3025,3025,0
20231222,181200,33908964880,3025,3025,3025,3025,0
20231222,181100,33908964880,3025,3025,3025,3025,0
20231222,181000,33908964880,3025,3025,3025,3025,0
20231222,180900,33908964880,3025,3025,3025,3025,0
20231222,180800,33908964880,3025,3025,3025,3025,0
20231222,180700,33908964880,3025,3025,3025,3025,0
20231222,180600,33908964880,3025,3025,3025,3025,0
20231222,180500,33908964880,3025,3025,3025,3025,0
20231222,180400,33908964880,3025,3025,3025,3025,0
20231222,180300,33908964880,3025,3025,3025,3025,0
20231222,180200,33908964880,3025,3025,3025,3025,39373
20231222,180100,33908964880,3025,3025,3025,3025,0
20231222,180000,33908964880,3025,3025,3025,3025,0
20231222,175900,33908964880,3025,3025,3025,3025,0
20231222,175800,33908964880,3025,3025,3025,3025,0
20231222,175700,33908964880,3025,3025,3025,3025,0
20231222,175600,33908964880,3025,3025,3025,3025,0
20231222,175500,33908964880,3025,3025,3025,3025,0
20231222,175400,33908964880,3025,3025,3025,3025,0
20231222,175300,33908964880,3025,3025,3025,3025,0
20231222,175200,33908964880,3025,3025,3025,3025,0
20231222,175100,33908964880,3025,3025,3025,3025,0
20231222,175000,33908964880,3025,3025,3025,3025,0
20231222,174900,33908964880,3025,3025,3025,3025,0
20231222,174800,33908964880,3025,3025,3025,3025,0
20231222,174700,33908964880,3025,3025,3025,3025,0
20231222,174600,33908964880,3025,3025,3025,3025,0
20231222,174500,33908964880,3025,3025,3025,3025,0
20231222,174400,33908964880,3025,3025,3025,3025,0
20231222,174300,33908964880,3025,3025,3025,3025,0
20231222,174200,33908964880,3025,3025,3025,3025,0
20231222,174100,33908964880,3025,3025,3025,3025,0
20231222,174000,33908964880,3025,3025,3025,3025,0
20231222,173900,33908964880,3025,3025,3025,3025,0
20231222,173800,33908964880,3025,3025,3025,3025,0
20231222,173700,33908964880,3025,3025,3025,3025,0
20231222,173600,33908964880,3025,3025,3025,3025,0
20231222,173500,33908964880,3025,3025,3025,3025,0
20231222,173400,33908964880,3025,3025,3025,3025,0
20231222,173300,33908964880,3025,3025,3025,3025,0
20231222,173200,33908964880,3025,3025,3025,3025,39373
20231222,173100,33908964880,3025,3025,3025,3025,0
20231222,173000,33908964880,3025,3025,3025,3025,0
20231222,172900,33908964880,3025,3025,3025,3025,0
20231222,172800,33908964880,3025,3025,3025,3025,0
20231222,172700,33908964880,3025,3025,3025,3025,0
20231222,172600,33908964880,3025,3025,3025,3025,0
20231222,172500,33908964880,3025,3025,3025,3025,0
20231222,172400,33908964880,3025,3025,3025,3025,0
20231222,172300,33908964880,3025,3025,3025,3025,0
20231222,172200,33908964880,3025,3025,3025,3025,0
20231222,172100,33908964880,3025,3025,3025,3025,0
20231222,172000,33908964880,3025,3025,3025,3025,0
20231222,171900,33908964880,3025,3025,3025,3025,0
20231222,171800,33908964880,3025,3025,3025,3025,0
20231222,171700,33908964880,3025,3025,3025,3025,0
20231222,171600,33908964880,3025,3025,3025,3025,0
20231222,171500,33908964880,3025,3025,3025,3025,0
20231222,171400,33908964880,3025,3025,3025,3025,0
20231222,171300,33908964880,3025,3025,3025,3025,0
20231222,171200,33908964880,3025,3025,3025,3025,0
20231222,171100,33908964880,3025,3025,3025,3025,0
20231222,171000,33908964880,3025,3025,3025,3025,0
20231222,170900,33908964880,3025,3025,3025,3025,0
20231222,170800,33908964880,3025,3025,3025,3025,0
20231222,170700,33908964880,3025,3025,3025,3025,0
20231222,170600,33908964880,3025,3025,3025,3025,0
20231222,170500,33908964880,3025,3025,3025,3025,0
20231222,170400,33908964880,3025,3025,3025,3025,0
20231222,170300,33908964880,3025,3025,3025,3025,0
20231222,170200,33908964880,3025,3025,3025,3025,39373
20231222,170100,33908964880,3025,3025,3025,3025,0
20231222,170000,33908964880,3025,3025,3025,3025,0
20231222,165900,33908964880,3025,3025,3025,3025,0
20231222,165800,33908964880,3025,3025,3025,3025,0
20231222,165700,33908964880,3025,3025,3025,3025,0
20231222,165600,33908964880,3025,3025,3025,3025,0
20231222,165500,33908964880,3025,3025,3025,3025,0
20231222,165400,33908964880,3025,3025,3025,3025,0
20231222,165300,33908964880,3025,3025,3025,3025,0
20231222,165200,33908964880,3025,3025,3025,3025,0
20231222,165100,33908964880,3025,3025,3025,3025,0
20231222,165000,33908964880,3025,3025,3025,3025,0
20231222,164900,33908964880,3025,3025,3025,3025,0
20231222,164800,33908964880,3025,3025,3025,3025,0
20231222,164700,33908964880,3025,3025,3025,3025,0
20231222,164600,33908964880,3025,3025,3025,3025,0
20231222,164500,33908964880,3025,3025,3025,3025,0
20231222,164400,33908964880,3025,3025,3025,3025,0
20231222,164300,33908964880,3025,3025,3025,3025,0
20231222,164200,33908964880,3025,3025,3025,3025,0
20231222,164100,33908964880,3025,3025,3025,3025,0
20231222,164000,33908964880,3025,3025,3025,3025,0
20231222,163900,33908964880,3025,3025,3025,3025,0
20231222,163800,33908964880,3025,3025,3025,3025,0
20231222,163700,33908964880,3025,3025,3025,3025,0
20231222,163600,33908964880,3025,3025,3025,3025,0
20231222,163500,33908964880,3025,3025,3025,3025,0
20231222,163400,33908964880,3025,3025,3025,3025,0
20231222,163300,33908964880,3025,3025,3025,3025,0
20231222,163200,33908964880,3025,3025,3025,3025,39373
20231222,163100,33908964880,3025,3025,3025,3025,0
20231222,163000,33908964880,3025,3025,3025,3025,0
20231222,162900,33908964880,3025,3025,3025,3025,0
20231222,162800,33908964880,3025,3025,3025,3025,0
20231222,162700,33908964880,3025,3025,3025,3025,0
20231222,162600,33908964880,3025,3025,3025,3025,0
20231222,162500,33908964880,3025,3025,3025,3025,0
20231222,162400,33908964880,3025,3025,3025,3025,0
20231222,162300,33908964880,3025,3025,3025,3025,0
20231222,162200,33908964880,3025,3025,3025,3025,0
20231222,162100,33908964880,3025,3025,3025,3025,0
20231222,162000,33908964880,3025,3025,3025,3025,0
20231222,161900,33908964880,3025,3025,3025,3025,0
20231222,161800,33908964880,3025,3025,3025,3025,0
20231222,161700,33908964880,3025,3025,3025,3025,0
20231222,161600,33908964880,3025,3025,3025,3025,0
20231222,161500,33908964880,3025,3025,3025,3025,0
20231222,161400,33908964880,3025,3025,3025,3025,0
20231222,161300,33908964880,3025,3025,3025,3025,0
20231222,161200,33908964880,3025,3025,3025,3025,0
20231222,161100,33908964880,3025,3025,3025,3025,0
20231222,161000,33908964880,3025,3025,3025,3025,0
20231222,160900,33908964880,3025,3025,3025,3025,0
20231222,160800,33908964880,3025,3025,3025,3025,0
20231222,160700,33908964880,3025,3025,3025,3025,0
20231222,160600,33908964880,3025,3025,3025,3025,0
20231222,160500,33908964880,3025,3025,3025,3025,0
20231222,160400,33908964880,3025,3025,3025,3025,0
20231222,160300,33908964880,3025,3025,3025,3025,0
20231222,160200,33908964880,3025,3025,3025,3025,39373
20231222,160100,33908964880,3025,3025,3025,3025,0
20231222,160000,33908964880,3025,3025,3025,3025,0
20231222,155900,33908964880,3025,3025,3025,3025,0
20231222,155800,33908964880,3025,3025,3025,3025,0
20231222,155700,33908964880,3025,3025,3025,3025,0
20231222,155600,33908964880,3025,3025,3025,3025,0
20231222,155500,33908964880,3025,3025,3025,3025,0
20231222,155400,33908964880,3025,3025,3025,3025,0
20231222,155300,33908964880,3025,3025,3025,3025,0
20231222,155200,33908964880,3025,3025,3025,3025,0
20231222,155100,33908964880,3025,3025,3025,3025,0
20231222,155000,33908964880,3025,3025,3025,3025,0
20231222,154900,33908964880,3025,3025,3025,3025,0
20231222,154800,33908964880,3025,3025,3025,3025,0
20231222,154700,33908964880,3025,3025,3025,3025,0
20231222,154600,33908964880,3025,3025,3025,3025,0
20231222,154500,33908964880,3025,3025,3025,3025,0
20231222,154400,33908964880,3025,3025,3025,3025,0
20231222,154300,33908964880,3025,3025,3025,3025,0
20231222,154200,33908964880,3025,3025,3025,3025,0
20231222,154100,33908964880,3025,3025,3025,3025,0
20231222,154000,33908964880,3025,3025,3025,3025,0
20231222,153900,33908964880,3025,3025,3025,3025,0
20231222,153800,33908964880,3025,3025,3025,3025,0
20231222,153700,33908964880,3025,3025,3025,3025,0
20231222,153600,33908964880,3025,3025,3025,3025,0
20231222,153500,33908964880,3025,3025,3025,3025,0
20231222,153400,33908964880,3025,3025,3025,3025,0
20231222,153300,33908964880,3025,3025,3025,3025,0
20231222,153200,33908964880,3025,3025,3025,3025,39373
20231222,153100,33908964880,3025,3025,3025,3025,0
20231222,153000,33908964880,3025,3025,3025,3025,39373
20231222,152900,33789861555,3025,3025,3025,3025,0
20231222,152800,33789861555,3025,3025,3025,3025,0
20231222,152700,33789861555,3025,3025,3025,3025,0
20231222,152600,33789861555,3025,3025,3025,3025,0
20231222,152500,33789861555,3025,3025,3025,3025,0
20231222,152400,33789861555,3025,3025,3025,3025,0
20231222,152300,33789861555,3025,3025,3025,3025,0
20231222,152200,33789861555,3025,3025,3025,3025,0
20231222,152100,33789861555,3025,3025,3025,3025,0
20231222,152000,33789861555,3025,3025,3025,3025,0
20231222,151900,33789861555,3025,3025,3025,3010,394916
20231222,151800,32595270855,3025,3025,3025,3025,6834
20231222,151700,32574598005,3025,3025,3025,3025,43040
20231222,151600,32444402005,3025,3025,3025,3025,29614
20231222,151500,32354819655,3025,3010,3025,3005,539160
20231222,151400,30724464995,3010,2990,3010,2985,142201
20231222,151300,30298010670,2995,2990,3000,2985,211769
20231222,151200,29664163470,2990,2860,2990,2845,236313
20231222,151100,28970775850,2860,2835,2885,2825,142495
20231222,151000,28563359350,2830,2790,2835,2785,91093
20231222,150900,28307552290,2790,2775,2795,2775,25668
20231222,150800,28236074630,2770,2725,2780,2720,47317
20231222,150700,28106015510,2730,2725,2735,2720,11811
20231222,150600,28073832615,2725,2740,2745,2720,17155
20231222,150500,28027013055,2740,2740,2745,2740,4084
20231222,150400,28015821020,2740,2750,2755,2730,15516
20231222,150300,27973308995,2755,2755,2760,2745,4488
20231222,150200,27960952300,2755,2750,2755,2740,5474
20231222,150100,27945911210,2740,2745,2755,2740,7529
20231222,150000,27925221790,2745,2750,2750,2735,4707
20231222,145900,27912304645,2745,2755,2755,2740,10282
20231222,145800,27884068240,2755,2740,2760,2735,16099
20231222,145700,27839813850,2755,2745,2770,2735,27168
20231222,145600,27765138580,2750,2730,2750,2730,7423
20231222,145500,27744801300,2740,2725,2745,2720,5205
20231222,145400,27730591850,2725,2730,2730,2710,16559
20231222,145300,27685579835,2730,2735,2745,2725,18121
20231222,145200,27636091655,2735,2775,2775,2730,27502
20231222,145100,27560421655,2775,2770,2785,2765,5925
20231222,145000,27544017730,2785,2790,2790,2770,15734
20231222,144900,27500180580,2790,2790,2790,2785,9174
20231222,144800,27474602085,2785,2790,2795,2780,18155
20231222,144700,27423970625,2790,2760,2790,2750,20926
20231222,144600,27366052075,2755,2750,2770,2735,12236
20231222,144500,27332340960,2750,2740,2755,2725,12194
20231222,144400,27299007235,2725,2730,2745,2725,8388
20231222,144300,27276123390,2725,2745,2745,2725,4207
20231222,144200,27264624990,2750,2735,2750,2705,19844
20231222,144100,27210721440,2730,2750,2760,2730,4506
20231222,144000,27198388270,2745,2750,2765,2735,12664
20231222,143900,27163635120,2745,2770,2775,2745,2965
20231222,143800,27155459565,2770,2760,2775,2750,5641
20231222,143700,27139901065,2755,2780,2780,2755,12470
20231222,143600,27105441800,2770,2790,2790,2770,7102
20231222,143500,27085663800,2790,2800,2800,2785,11213
20231222,143400,27054337350,2800,2790,2800,2785,17669
20231222,143300,27004995570,2790,2760,2795,2760,18098
20231222,143200,26954646060,2760,2745,2765,2745,4020
20231222,143100,26943565985,2745,2730,2790,2730,15720
20231222,143000,26900330280,2730,2775,2775,2725,22057
20231222,142900,26839565660,2775,2785,2800,2775,21519
20231222,142800,26779560095,2785,2800,2805,2780,21118
20231222,142700,26720540315,2800,2790,2800,2785,22475
20231222,142600,26657730765,2790,2785,2790,2770,8977
20231222,142500,26632749405,2785,2800,2800,2770,29102
20231222,142400,26551428610,2800,2765,2800,2750,31646
20231222,142300,26463567420,2760,2760,2765,2750,14739
20231222,142200,26422866855,2760,2740,2765,2735,12279
20231222,142100,26389114385,2740,2710,2745,2710,22207
20231222,142000,26328395665,2720,2700,2720,2700,7597
20231222,141900,26307823180,2700,2705,2705,2690,6313
20231222,141800,26290824800,2690,2700,2700,2690,15670
20231222,141700,26248579660,2700,2710,2720,2700,10698
20231222,141600,26219585600,2710,2715,2720,2710,8054
20231222,141500,26197723570,2715,2725,2725,2710,7342
20231222,141400,26177764735,2730,2715,2730,2710,9469
20231222,141300,26151951455,2710,2695,2730,2690,17442
20231222,141200,26104783905,2690,2700,2700,2680,2073
20231222,141100,26099206375,2700,2680,2700,2670,18989
20231222,141000,26048229460,2685,2700,2700,2680,3891
20231222,140900,26037775900,2690,2675,2700,2675,19523
20231222,140800,25985451760,2675,2695,2700,2675,35123
20231222,140700,25890926675,2695,2705,2705,2695,14017
20231222,140600,25853096055,2705,2705,2710,2700,8952
20231222,140500,25828900875,2705,2705,2710,2700,7715
20231222,140400,25808040775,2705,2700,2710,2700,7273
20231222,140300,25788377240,2700,2725,2730,2700,33760
20231222,140200,25696863050,2725,2730,2740,2725,1656
20231222,140100,25692342245,2735,2725,2735,2720,2873
20231222,140000,25684513090,2725,2725,2730,2720,10682
20231222,135900,25655448930,2725,2725,2730,2725,6580
20231222,135800,25637499805,2725,2725,2730,2725,5020
20231222,135700,25623817305,2730,2740,2745,2720,11191
20231222,135600,25593265545,2745,2740,2750,2735,2949
20231222,135500,25585190725,2740,2735,2750,2735,8070
20231222,135400,25563093330,2735,2750,2750,2730,18615
20231222,135300,25512179310,2745,2730,2750,2725,25283
20231222,135200,25443163840,2740,2750,2755,2730,19603
20231222,135100,25389352735,2755,2730,2785,2725,25616
20231222,135000,25318543855,2730,2735,2740,2730,9716
20231222,134900,25291993400,2740,2740,2745,2735,5031
20231222,134800,25278225225,2740,2740,2745,2735,6725
20231222,134700,25259799985,2740,2740,2745,2740,4660
20231222,134600,25247031330,2740,2745,2745,2735,8938
20231222,134500,25222551795,2745,2740,2750,2735,16198
20231222,134400,25178184835,2735,2770,2770,2735,32702
20231222,134300,25088202780,2770,2790,2795,2770,28643
20231222,134200,25008449820,2790,2790,2795,2780,21096
20231222,134100,24949678010,2780,2755,2795,2755,36412
20231222,134000,24848388385,2765,2750,2765,2735,11820
20231222,133900,24815849835,2740,2755,2765,2735,20329
20231222,133800,24759987145,2765,2725,2770,2725,30767
20231222,133700,24675392690,2725,2740,2745,2725,6909
20231222,133600,24656529595,2730,2730,2750,2725,7956
20231222,133500,24634812215,2730,2740,2750,2725,12055
20231222,133400,24601832480,2740,2755,2755,2725,13563
20231222,133300,24564740185,2755,2735,2770,2735,8257
20231222,133200,24542000060,2750,2740,2750,2730,14642
20231222,133100,24502011725,2735,2745,2745,2735,4329
20231222,133000,24490157220,2745,2745,2755,2745,3954
20231222,132900,24479301555,2745,2745,2755,2735,9000
20231222,132800,24454568880,2745,2745,2760,2735,8818
20231222,132700,24430379225,2745,2720,2745,2715,6175
20231222,132600,24413541045,2715,2725,2730,2710,6566
20231222,132500,24395682110,2710,2710,2730,2705,19652
20231222,132400,24342425770,2710,2755,2760,2710,25539
20231222,132300,24272611320,2755,2765,2780,2750,14619
20231222,132200,24232191830,2765,2775,2775,2750,14254
20231222,132100,24192784750,2770,2745,2775,2745,13950
20231222,132000,24154235650,2750,2735,2765,2715,15263
20231222,131900,24112452015,2735,2715,2735,2705,22107
20231222,131800,24052437985,2715,2725,2735,2715,11096
20231222,131700,24022251800,2725,2730,2750,2725,20449
20231222,131600,23966295775,2730,2715,2730,2710,12674
20231222,131500,23931817440,2715,2705,2725,2700,18733
20231222,131400,23881055790,2705,2735,2740,2700,76950
20231222,131300,23672414370,2735,2760,2765,2730,61099
20231222,131200,23504476625,2760,2760,2775,2760,14156
20231222,131100,23465342855,2765,2770,2775,2765,29079
20231222,131000,23384893020,2775,2775,2785,2770,12034
20231222,130900,23351497990,2770,2780,2785,2770,27287
20231222,130800,23275843210,2785,2790,2790,2775,16860
20231222,130700,23228971860,2780,2800,2805,2775,20881
20231222,130600,23170746875,2805,2810,2810,2790,16912
20231222,130500,23123362735,2805,2785,2810,2785,13282
20231222,130400,23086130395,2800,2810,2815,2785,14187
20231222,130300,23046473565,2810,2790,2810,2790,12128
20231222,130200,23012507500,2790,2770,2790,2760,22912
20231222,130100,22949002360,2770,2775,2775,2765,22670
20231222,130000,22886241960,2775,2795,2805,2775,36438
20231222,125900,22784622750,2805,2810,2815,2795,34503
20231222,125800,22687865180,2815,2805,2820,2795,21363
20231222,125700,22627853460,2800,2800,2805,2795,6635
20231222,125600,22609276165,2800,2815,2815,2800,5110
20231222,125500,22594948710,2810,2785,2810,2775,10207
20231222,125400,22566395090,2800,2780,2810,2765,30264
20231222,125300,22482272585,2780,2770,2780,2760,22600
20231222,125200,22419741875,2770,2785,2790,2765,45475
20231222,125100,22293621305,2785,2800,2810,2785,20247
20231222,125000,22237057555,2800,2820,2825,2800,9291
20231222,124900,22210914570,2820,2800,2835,2800,15971
20231222,124800,22165791610,2810,2805,2810,2780,22820
20231222,124700,22102111470,2800,2835,2835,2800,40329
20231222,124600,21988395525,2835,2845,2850,2830,11369
20231222,124500,21956112140,2835,2825,2850,2815,25009
20231222,124400,21885313310,2830,2850,2850,2815,38393
20231222,124300,21776600240,2860,2885,2890,2840,119357
20231222,124200,21433906225,2885,2795,2885,2795,108919
20231222,124100,21123951240,2795,2760,2800,2755,26334
20231222,124000,21050818880,2760,2770,2775,2760,15915
20231222,123900,21006761875,2775,2780,2800,2770,15494
20231222,123800,20963720780,2790,2810,2810,2775,15628
20231222,123700,20920163245,2805,2810,2815,2790,10284
20231222,123600,20891378050,2795,2820,2825,2795,11962
20231222,123500,20857756425,2810,2800,2825,2800,13527
20231222,123400,20819726315,2795,2785,2810,2780,7287
20231222,123300,20799345190,2800,2805,2820,2780,18160
20231222,123200,20748510375,2805,2825,2830,2805,25027
20231222,123100,20677828680,2830,2800,2835,2800,40433
20231222,123000,20563917320,2795,2780,2795,2775,25251
20231222,122900,20493566075,2785,2790,2795,2780,15262
20231222,122800,20450994235,2780,2795,2795,2775,8483
20231222,122700,20427420340,2800,2805,2805,2755,31660
20231222,122600,20339492020,2805,2800,2820,2800,26293
20231222,122500,20265688235,2800,2770,2810,2765,36090
20231222,122400,20164955065,2775,2740,2775,2730,44196
20231222,122300,20043514605,2740,2800,2805,2730,114444
20231222,122200,19726383525,2805,2805,2815,2800,38398
20231222,122100,19618609165,2805,2815,2815,2805,18164
20231222,122000,19567585820,2810,2810,2815,2805,18921
20231222,121900,19514411435,2810,2815,2815,2805,70316
20231222,121800,19317005055,2820,2830,2835,2820,26186
20231222,121700,19243047540,2835,2820,2840,2810,32304
20231222,121600,19151966015,2820,2845,2850,2810,37329
20231222,121500,19046429840,2850,2790,2865,2785,70628
20231222,121400,18846668575,2790,2850,2855,2785,122245
20231222,121300,18503380360,2850,2895,2895,2850,66455
20231222,121200,18312822260,2895,2895,2895,2860,74625
20231222,121100,18098292155,2895,2910,2920,2865,122672
20231222,121000,17742574970,2920,2850,2925,2845,206323
20231222,120900,17146148080,2850,2840,2850,2825,70083
20231222,120800,16947652210,2840,2875,2880,2825,129710
20231222,120700,16578600820,2880,2885,2885,2865,126005
20231222,120600,16215668480,2885,2885,2885,2885,0
20231222,120500,16215668480,2885,2885,2885,2875,19666
20231222,120400,16158964875,2885,2825,2885,2825,238678
20231222,120300,15476240805,2825,2790,2830,2790,200420
20231222,120200,14912280615,2790,2730,2795,2725,202914
20231222,120100,14352604940,2730,2705,2730,2700,50958
20231222,120000,14214218170,2705,2690,2715,2685,26266
20231222,115900,14143210365,2690,2675,2690,2665,24193
20231222,115800,14078359155,2670,2690,2690,2655,54047
20231222,115700,13934027945,2700,2685,2710,2680,25325
20231222,115600,13865751265,2685,2710,2720,2680,28734
20231222,115500,13788240405,2715,2720,2720,2680,34437
20231222,115400,13695404350,2715,2710,2730,2710,42948
20231222,115300,13578566535,2710,2680,2715,2670,27021
20231222,115200,13505612230,2680,2710,2715,2650,89114
20231222,115100,13266750480,2710,2730,2730,2705,45430
20231222,115000,13143284575,2730,2695,2735,2680,83674
20231222,114900,12916273730,2695,2745,2760,2695,117735
20231222,114800,12595621360,2740,2690,2770,2690,365090
20231222,114700,11595909345,2695,2635,2695,2625,153239
20231222,114600,11188343310,2640,2610,2640,2605,23743
20231222,114500,11126042630,2620,2595,2620,2590,16607
20231222,114400,11082835925,2600,2610,2615,2595,13325
20231222,114300,11048130905,2615,2580,2615,2580,17944
20231222,114200,11001451755,2580,2580,2600,2575,11380
20231222,114100,10972001520,2580,2570,2580,2570,2882
20231222,114000,10964587180,2570,2560,2570,2560,2309
20231222,113900,10958656495,2560,2560,2570,2555,2447
20231222,113800,10952380540,2560,2555,2565,2550,2712
20231222,113700,10945451960,2545,2555,2555,2540,3759
20231222,113600,10935886285,2540,2540,2555,2530,20083
20231222,113500,10884903990,2565,2560,2565,2535,26953
20231222,113400,10816211135,2560,2590,2590,2550,21283
20231222,113300,10761516960,2595,2590,2605,2585,2761
20231222,113200,10754358930,2585,2590,2595,2580,6277
20231222,113100,10738118715,2580,2595,2600,2580,7520
20231222,113000,10718630025,2595,2585,2600,2575,9873
20231222,112900,10693066070,2575,2615,2620,2575,21628
20231222,112800,10636904635,2615,2630,2630,2605,28887
20231222,112700,10561350200,2635,2635,2645,2620,51794
20231222,112600,10424646595,2620,2630,2640,2610,71215
20231222,112500,10237509285,2630,2570,2635,2570,75080
20231222,112400,10042139180,2570,2550,2575,2550,35002
20231222,112300,9952343100,2560,2545,2560,2545,5665
20231222,112200,9937889515,2550,2540,2550,2535,7425
20231222,112100,9918972535,2535,2535,2545,2530,5073
20231222,112000,9906111220,2535,2535,2540,2530,5692
20231222,111900,9891682865,2535,2540,2540,2535,3128
20231222,111800,9883745325,2540,2550,2550,2540,2380
20231222,111700,9877690565,2550,2545,2550,2540,1568
20231222,111600,9873702780,2550,2550,2555,2550,897
20231222,111500,9871414425,2550,2540,2550,2540,331
20231222,111400,9870573160,2540,2545,2550,2540,2412
20231222,111300,9864437130,2545,2545,2545,2540,3919
20231222,111200,9854466755,2540,2535,2545,2535,755
20231222,111100,9852549815,2535,2530,2550,2530,7124
20231222,111000,9834505905,2530,2545,2545,2530,2362
20231222,110900,9828516685,2545,2550,2550,2530,2639
20231222,110800,9821829425,2550,2530,2550,2530,584
20231222,110700,9820342940,2535,2535,2535,2535,865
20231222,110600,9818150165,2540,2555,2560,2540,3320
20231222,110500,9809677590,2560,2540,2560,2530,5096
20231222,110400,9796697910,2540,2540,2545,2530,2028
20231222,110300,9791557180,2545,2520,2545,2515,13596
20231222,110200,9757217990,2525,2530,2530,2520,1052
20231222,110100,9754562515,2530,2520,2530,2515,5738
20231222,110000,9740080735,2520,2525,2525,2520,3389
20231222,105900,9731534615,2530,2530,2530,2520,3648
20231222,105800,9722328575,2525,2530,2535,2520,8508
20231222,105700,9700846640,2525,2555,2555,2525,8965
20231222,105600,9678066580,2550,2550,2560,2545,22013
20231222,105500,9621763240,2545,2545,2560,2545,17334
20231222,105400,9577536575,2550,2540,2550,2535,12758
20231222,105300,9545055530,2535,2515,2540,2515,5608
20231222,105200,9530845350,2535,2535,2540,2515,6802
20231222,105100,9513610440,2525,2505,2535,2500,5331
20231222,105000,9500239605,2505,2525,2525,2500,23484
20231222,104900,9441288080,2525,2535,2535,2525,702
20231222,104800,9439515440,2540,2555,2555,2520,2844
20231222,104700,9432281155,2550,2550,2555,2545,12041
20231222,104600,9401606295,2545,2515,2550,2515,3253
20231222,104500,9393372435,2525,2520,2525,2510,4887
20231222,104400,9381073815,2515,2515,2520,2515,1863
20231222,104300,9376387315,2515,2520,2520,2510,1416
20231222,104200,9372829255,2510,2510,2525,2510,3136
20231222,104100,9364955560,2525,2505,2525,2505,3167
20231222,104000,9357006280,2505,2500,2510,2500,3959
20231222,103900,9347071285,2500,2505,2505,2495,11183
20231222,103800,9319115335,2500,2505,2515,2500,11167
20231222,103700,9291125970,2510,2535,2540,2510,8418
20231222,103600,9269885670,2545,2545,2550,2535,13946
20231222,103500,9234415720,2540,2535,2560,2530,11197
20231222,103400,9205885875,2530,2525,2535,2525,9500
20231222,103300,9181830965,2535,2525,2535,2520,6342
20231222,103200,9165800915,2520,2530,2530,2500,17460
20231222,103100,9121910130,2525,2525,2535,2520,8073
20231222,103000,9101499860,2520,2505,2525,2505,8771
20231222,102900,9079399150,2505,2490,2515,2485,8106
20231222,102800,9059125675,2485,2520,2520,2480,55448
20231222,102700,8920436745,2520,2530,2535,2520,30547
20231222,102600,8843235575,2530,2545,2550,2530,13187
20231222,102500,8809761720,2545,2540,2545,2540,15762
20231222,102400,8769705760,2540,2565,2575,2540,23237
20231222,102300,8710480745,2565,2570,2575,2565,7438
20231222,102200,8691347960,2575,2565,2575,2560,7572
20231222,102100,8671896470,2560,2565,2575,2560,4646
20231222,102000,8659982010,2570,2570,2575,2550,10203
20231222,101900,8633762345,2570,2575,2585,2555,13371
20231222,101800,8599298230,2580,2585,2590,2555,14029
20231222,101700,8563265650,2575,2570,2590,2560,19878
20231222,101600,8511975650,2560,2545,2570,2535,9739
20231222,101500,8487103335,2535,2540,2555,2535,6727
20231222,101400,8469990040,2540,2550,2560,2535,9611
20231222,101300,8445536455,2540,2555,2560,2540,10728
20231222,101200,8418208355,2560,2575,2590,2560,6079
20231222,101100,8402585525,2590,2590,2590,2570,3043
20231222,101000,8394717855,2570,2595,2600,2565,11385
20231222,100900,8365235250,2590,2560,2595,2555,25238
20231222,100800,8300095575,2555,2540,2555,2535,19143
20231222,100700,8251423140,2540,2555,2560,2540,20517
20231222,100600,8199146350,2555,2565,2570,2555,22764
20231222,100500,8140907160,2565,2575,2585,2560,17404
20231222,100400,8096183945,2570,2570,2595,2565,19171
20231222,100300,8046798410,2565,2575,2575,2560,28520
20231222,100200,7973556455,2570,2610,2615,2570,39359
20231222,100100,7871555760,2610,2615,2620,2610,17758
20231222,100000,7825199550,2615,2620,2620,2610,25946
20231222,095900,7757342910,2620,2620,2635,2620,43066
20231222,095800,7644129630,2620,2605,2630,2605,24531
20231222,095700,7579976150,2610,2565,2610,2565,34810
20231222,095600,7490272835,2570,2575,2580,2550,37696
20231222,095500,7393655645,2580,2580,2585,2570,26910
20231222,095400,7324273480,2590,2635,2640,2580,55442
20231222,095300,7179713980,2635,2630,2640,2625,34557
20231222,095200,7088725930,2625,2630,2640,2620,27544
20231222,095100,7016312890,2625,2615,2640,2600,37523
20231222,095000,6917972075,2615,2575,2640,2560,47653
20231222,094900,6794401175,2570,2600,2600,2555,50473
20231222,094800,6664712680,2600,2670,2680,2550,131714
20231222,094700,6318458810,2645,2650,2700,2645,324861
20231222,094600,5449333820,2655,2595,2655,2590,188885
20231222,094500,4953392320,2590,2560,2595,2545,45258
20231222,094400,4836741585,2560,2565,2595,2530,74174
20231222,094300,4646734755,2560,2525,2565,2505,57970
20231222,094200,4500079630,2525,2515,2525,2495,28180
20231222,094100,4429310695,2500,2475,2520,2445,60523
20231222,094000,4279041135,2475,2565,2570,2450,120933
20231222,093900,3972160185,2565,2585,2610,2535,113504
20231222,093800,3680196025,2610,2625,2690,2580,399072
20231222,093700,2625661085,2625,2625,2625,2625,0
20231222,093600,2625661085,2625,2625,2625,2625,0
20231222,093500,2625661085,2625,2600,2625,2600,129867
20231222,093400,2285736755,2600,2535,2605,2525,166528
20231222,093300,1856156590,2525,2445,2545,2445,85828
20231222,093200,1642190900,2445,2415,2450,2415,32281
20231222,093100,1563579015,2415,2415,2425,2405,13714
20231222,093000,1530505190,2415,2395,2420,2395,29068
20231222,092900,1460432805,2390,2400,2400,2385,17896
20231222,092800,1417652390,2405,2380,2405,2380,6219
20231222,092700,1402755965,2380,2405,2405,2380,36460
20231222,092600,1315674200,2405,2375,2410,2375,28311
20231222,092500,1248016035,2375,2360,2380,2355,10168
20231222,092400,1223884970,2375,2335,2375,2335,26471
20231222,092300,1161575920,2350,2335,2360,2320,13694
20231222,092200,1129434010,2345,2325,2360,2320,28638
20231222,092100,1062644960,2320,2305,2330,2305,23637
20231222,092000,1007877305,2310,2280,2335,2275,38741
20231222,091900,918854945,2280,2260,2285,2260,7789
20231222,091800,901167805,2260,2255,2265,2255,3927
20231222,091700,892293365,2260,2255,2260,2250,4346
20231222,091600,882488940,2255,2260,2270,2250,10834
20231222,091500,858029395,2260,2235,2270,2235,7012
20231222,091400,842233655,2245,2250,2260,2225,16294
20231222,091300,805766665,2250,2255,2255,2230,2469
20231222,091200,800244920,2235,2235,2260,2225,15116
20231222,091100,766530120,2240,2220,2240,2220,9407
20231222,091000,745570360,2220,2225,2235,2220,14719
20231222,090900,712779440,2225,2225,2240,2220,14985
20231222,090800,679372940,2220,2230,2235,2215,17910
20231222,090700,639526150,2230,2230,2235,2205,30045
20231222,090600,572803365,2230,2235,2245,2220,33007
20231222,090500,499316575,2225,2215,2245,2205,31238
20231222,090400,429855325,2215,2240,2245,2185,41302
20231222,090300,338468215,2240,2325,2335,2240,34873
20231222,090200,259186230,2345,2365,2365,2325,35805
20231222,090100,175432165,2380,2420,2420,2360,37836
20231222,090000,85097220,2415,2390,2420,2385,35175