stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,211400,147597352340,5890,5890,5890,5890,217079
20231205,211300,147597352340,5890,5890,5890,5890,0
20231205,211200,147597352340,5890,5890,5890,5890,0
20231205,211100,147597352340,5890,5890,5890,5890,0
20231205,211000,147597352340,5890,5890,5890,5890,0
20231205,210900,147597352340,5890,5890,5890,5890,0
20231205,210800,147597352340,5890,5890,5890,5890,0
20231205,210700,147597352340,5890,5890,5890,5890,0
20231205,210600,147597352340,5890,5890,5890,5890,0
20231205,210500,147597352340,5890,5890,5890,5890,0
20231205,210400,147597352340,5890,5890,5890,5890,0
20231205,210300,147597352340,5890,5890,5890,5890,0
20231205,210200,147597352340,5890,5890,5890,5890,0
20231205,210100,147597352340,5890,5890,5890,5890,0
20231205,210000,147597352340,5890,5890,5890,5890,0
20231205,205900,147597352340,5890,5890,5890,5890,0
20231205,205800,147597352340,5890,5890,5890,5890,0
20231205,205700,147597352340,5890,5890,5890,5890,0
20231205,205600,147597352340,5890,5890,5890,5890,0
20231205,205500,147597352340,5890,5890,5890,5890,0
20231205,205400,147597352340,5890,5890,5890,5890,0
20231205,205300,147597352340,5890,5890,5890,5890,0
20231205,205200,147597352340,5890,5890,5890,5890,0
20231205,205100,147597352340,5890,5890,5890,5890,0
20231205,205000,147597352340,5890,5890,5890,5890,0
20231205,204900,147597352340,5890,5890,5890,5890,0
20231205,204800,147597352340,5890,5890,5890,5890,0
20231205,204700,147597352340,5890,5890,5890,5890,0
20231205,204600,147597352340,5890,5890,5890,5890,0
20231205,204500,147597352340,5890,5890,5890,5890,0
20231205,204400,147597352340,5890,5890,5890,5890,217079
20231205,204300,147597352340,5890,5890,5890,5890,0
20231205,204200,147597352340,5890,5890,5890,5890,0
20231205,204100,147597352340,5890,5890,5890,5890,0
20231205,204000,147597352340,5890,5890,5890,5890,0
20231205,203900,147597352340,5890,5890,5890,5890,0
20231205,203800,147597352340,5890,5890,5890,5890,0
20231205,203700,147597352340,5890,5890,5890,5890,0
20231205,203600,147597352340,5890,5890,5890,5890,0
20231205,203500,147597352340,5890,5890,5890,5890,0
20231205,203400,147597352340,5890,5890,5890,5890,0
20231205,203300,147597352340,5890,5890,5890,5890,0
20231205,203200,147597352340,5890,5890,5890,5890,0
20231205,203100,147597352340,5890,5890,5890,5890,0
20231205,203000,147597352340,5890,5890,5890,5890,0
20231205,202900,147597352340,5890,5890,5890,5890,0
20231205,202800,147597352340,5890,5890,5890,5890,0
20231205,202700,147597352340,5890,5890,5890,5890,0
20231205,202600,147597352340,5890,5890,5890,5890,0
20231205,202500,147597352340,5890,5890,5890,5890,0
20231205,202400,147597352340,5890,5890,5890,5890,0
20231205,202300,147597352340,5890,5890,5890,5890,0
20231205,202200,147597352340,5890,5890,5890,5890,0
20231205,202100,147597352340,5890,5890,5890,5890,0
20231205,202000,147597352340,5890,5890,5890,5890,0
20231205,201900,147597352340,5890,5890,5890,5890,0
20231205,201800,147597352340,5890,5890,5890,5890,0
20231205,201700,147597352340,5890,5890,5890,5890,0
20231205,201600,147597352340,5890,5890,5890,5890,0
20231205,201500,147597352340,5890,5890,5890,5890,0
20231205,201400,147597352340,5890,5890,5890,5890,217079
20231205,201300,147597352340,5890,5890,5890,5890,0
20231205,201200,147597352340,5890,5890,5890,5890,0
20231205,201100,147597352340,5890,5890,5890,5890,0
20231205,201000,147597352340,5890,5890,5890,5890,0
20231205,200900,147597352340,5890,5890,5890,5890,0
20231205,200800,147597352340,5890,5890,5890,5890,0
20231205,200700,147597352340,5890,5890,5890,5890,0
20231205,200600,147597352340,5890,5890,5890,5890,0
20231205,200500,147597352340,5890,5890,5890,5890,0
20231205,200400,147597352340,5890,5890,5890,5890,0
20231205,200300,147597352340,5890,5890,5890,5890,0
20231205,200200,147597352340,5890,5890,5890,5890,0
20231205,200100,147597352340,5890,5890,5890,5890,0
20231205,200000,147597352340,5890,5890,5890,5890,0
20231205,195900,147597352340,5890,5890,5890,5890,0
20231205,195800,147597352340,5890,5890,5890,5890,0
20231205,195700,147597352340,5890,5890,5890,5890,0
20231205,195600,147597352340,5890,5890,5890,5890,0
20231205,195500,147597352340,5890,5890,5890,5890,0
20231205,195400,147597352340,5890,5890,5890,5890,0
20231205,195300,147597352340,5890,5890,5890,5890,0
20231205,195200,147597352340,5890,5890,5890,5890,0
20231205,195100,147597352340,5890,5890,5890,5890,0
20231205,195000,147597352340,5890,5890,5890,5890,0
20231205,194900,147597352340,5890,5890,5890,5890,0
20231205,194800,147597352340,5890,5890,5890,5890,0
20231205,194700,147597352340,5890,5890,5890,5890,0
20231205,194600,147597352340,5890,5890,5890,5890,0
20231205,194500,147597352340,5890,5890,5890,5890,0
20231205,194400,147597352340,5890,5890,5890,5890,217079
20231205,194300,147597352340,5890,5890,5890,5890,0
20231205,194200,147597352340,5890,5890,5890,5890,0
20231205,194100,147597352340,5890,5890,5890,5890,0
20231205,194000,147597352340,5890,5890,5890,5890,0
20231205,193900,147597352340,5890,5890,5890,5890,0
20231205,193800,147597352340,5890,5890,5890,5890,0
20231205,193700,147597352340,5890,5890,5890,5890,0
20231205,193600,147597352340,5890,5890,5890,5890,0
20231205,193500,147597352340,5890,5890,5890,5890,0
20231205,193400,147597352340,5890,5890,5890,5890,0
20231205,193300,147597352340,5890,5890,5890,5890,0
20231205,193200,147597352340,5890,5890,5890,5890,0
20231205,193100,147597352340,5890,5890,5890,5890,0
20231205,193000,147597352340,5890,5890,5890,5890,0
20231205,192900,147597352340,5890,5890,5890,5890,0
20231205,192800,147597352340,5890,5890,5890,5890,0
20231205,192700,147597352340,5890,5890,5890,5890,0
20231205,192600,147597352340,5890,5890,5890,5890,0
20231205,192500,147597352340,5890,5890,5890,5890,0
20231205,192400,147597352340,5890,5890,5890,5890,0
20231205,192300,147597352340,5890,5890,5890,5890,0
20231205,192200,147597352340,5890,5890,5890,5890,0
20231205,192100,147597352340,5890,5890,5890,5890,0
20231205,192000,147597352340,5890,5890,5890,5890,0
20231205,191900,147597352340,5890,5890,5890,5890,0
20231205,191800,147597352340,5890,5890,5890,5890,0
20231205,191700,147597352340,5890,5890,5890,5890,0
20231205,191600,147597352340,5890,5890,5890,5890,0
20231205,191500,147597352340,5890,5890,5890,5890,0
20231205,191400,147597352340,5890,5890,5890,5890,217079
20231205,191300,147597352340,5890,5890,5890,5890,0
20231205,191200,147597352340,5890,5890,5890,5890,0
20231205,191100,147597352340,5890,5890,5890,5890,0
20231205,191000,147597352340,5890,5890,5890,5890,0
20231205,190900,147597352340,5890,5890,5890,5890,0
20231205,190800,147597352340,5890,5890,5890,5890,0
20231205,190700,147597352340,5890,5890,5890,5890,0
20231205,190600,147597352340,5890,5890,5890,5890,0
20231205,190500,147597352340,5890,5890,5890,5890,0
20231205,190400,147597352340,5890,5890,5890,5890,0
20231205,190300,147597352340,5890,5890,5890,5890,0
20231205,190200,147597352340,5890,5890,5890,5890,0
20231205,190100,147597352340,5890,5890,5890,5890,0
20231205,190000,147597352340,5890,5890,5890,5890,0
20231205,185900,147597352340,5890,5890,5890,5890,0
20231205,185800,147597352340,5890,5890,5890,5890,0
20231205,185700,147597352340,5890,5890,5890,5890,0
20231205,185600,147597352340,5890,5890,5890,5890,0
20231205,185500,147597352340,5890,5890,5890,5890,0
20231205,185400,147597352340,5890,5890,5890,5890,0
20231205,185300,147597352340,5890,5890,5890,5890,0
20231205,185200,147597352340,5890,5890,5890,5890,0
20231205,185100,147597352340,5890,5890,5890,5890,0
20231205,185000,147597352340,5890,5890,5890,5890,0
20231205,184900,147597352340,5890,5890,5890,5890,0
20231205,184800,147597352340,5890,5890,5890,5890,0
20231205,184700,147597352340,5890,5890,5890,5890,0
20231205,184600,147597352340,5890,5890,5890,5890,0
20231205,184500,147597352340,5890,5890,5890,5890,0
20231205,184400,147597352340,5890,5890,5890,5890,217079
20231205,184300,147597352340,5890,5890,5890,5890,0
20231205,184200,147597352340,5890,5890,5890,5890,0
20231205,184100,147597352340,5890,5890,5890,5890,0
20231205,184000,147597352340,5890,5890,5890,5890,0
20231205,183900,147597352340,5890,5890,5890,5890,0
20231205,183800,147597352340,5890,5890,5890,5890,0
20231205,183700,147597352340,5890,5890,5890,5890,0
20231205,183600,147597352340,5890,5890,5890,5890,0
20231205,183500,147597352340,5890,5890,5890,5890,0
20231205,183400,147597352340,5890,5890,5890,5890,0
20231205,183300,147597352340,5890,5890,5890,5890,0
20231205,183200,147597352340,5890,5890,5890,5890,0
20231205,183100,147597352340,5890,5890,5890,5890,0
20231205,183000,147597352340,5890,5890,5890,5890,0
20231205,182900,147597352340,5890,5890,5890,5890,0
20231205,182800,147597352340,5890,5890,5890,5890,0
20231205,182700,147597352340,5890,5890,5890,5890,0
20231205,182600,147597352340,5890,5890,5890,5890,0
20231205,182500,147597352340,5890,5890,5890,5890,0
20231205,182400,147597352340,5890,5890,5890,5890,0
20231205,182300,147597352340,5890,5890,5890,5890,0
20231205,182200,147597352340,5890,5890,5890,5890,0
20231205,182100,147597352340,5890,5890,5890,5890,0
20231205,182000,147597352340,5890,5890,5890,5890,0
20231205,181900,147597352340,5890,5890,5890,5890,0
20231205,181800,147597352340,5890,5890,5890,5890,0
20231205,181700,147597352340,5890,5890,5890,5890,0
20231205,181600,147597352340,5890,5890,5890,5890,0
20231205,181500,147597352340,5890,5890,5890,5890,0
20231205,181400,147597352340,5890,5890,5890,5890,217079
20231205,181300,147597352340,5890,5890,5890,5890,0
20231205,181200,147597352340,5890,5890,5890,5890,0
20231205,181100,147597352340,5890,5890,5890,5890,0
20231205,181000,147597352340,5890,5890,5890,5890,0
20231205,180900,147597352340,5890,5890,5890,5890,0
20231205,180800,147597352340,5890,5890,5890,5890,0
20231205,180700,147597352340,5890,5890,5890,5890,0
20231205,180600,147597352340,5890,5890,5890,5890,0
20231205,180500,147597352340,5890,5890,5890,5890,0
20231205,180400,147597352340,5890,5890,5890,5890,0
20231205,180300,147597352340,5890,5890,5890,5890,0
20231205,180200,147597352340,5890,5890,5890,5890,0
20231205,180100,147597352340,5890,5890,5890,5890,0
20231205,180000,147597352340,5890,5890,5890,5890,0
20231205,175900,147597352340,5890,5890,5890,5890,0
20231205,175800,147597352340,5890,5890,5890,5890,0
20231205,175700,147597352340,5890,5890,5890,5890,0
20231205,175600,147597352340,5890,5890,5890,5890,0
20231205,175500,147597352340,5890,5890,5890,5890,0
20231205,175400,147597352340,5890,5890,5890,5890,0
20231205,175300,147597352340,5890,5890,5890,5890,0
20231205,175200,147597352340,5890,5890,5890,5890,0
20231205,175100,147597352340,5890,5890,5890,5890,0
20231205,175000,147597352340,5890,5890,5890,5890,0
20231205,174900,147597352340,5890,5890,5890,5890,0
20231205,174800,147597352340,5890,5890,5890,5890,0
20231205,174700,147597352340,5890,5890,5890,5890,0
20231205,174600,147597352340,5890,5890,5890,5890,0
20231205,174500,147597352340,5890,5890,5890,5890,0
20231205,174400,147597352340,5890,5890,5890,5890,217079
20231205,174300,147597352340,5890,5890,5890,5890,0
20231205,174200,147597352340,5890,5890,5890,5890,0
20231205,174100,147597352340,5890,5890,5890,5890,0
20231205,174000,147597352340,5890,5890,5890,5890,0
20231205,173900,147597352340,5890,5890,5890,5890,0
20231205,173800,147597352340,5890,5890,5890,5890,0
20231205,173700,147597352340,5890,5890,5890,5890,0
20231205,173600,147597352340,5890,5890,5890,5890,0
20231205,173500,147597352340,5890,5890,5890,5890,0
20231205,173400,147597352340,5890,5890,5890,5890,0
20231205,173300,147597352340,5890,5890,5890,5890,0
20231205,173200,147597352340,5890,5890,5890,5890,0
20231205,173100,147597352340,5890,5890,5890,5890,0
20231205,173000,147597352340,5890,5890,5890,5890,0
20231205,172900,147597352340,5890,5890,5890,5890,0
20231205,172800,147597352340,5890,5890,5890,5890,0
20231205,172700,147597352340,5890,5890,5890,5890,0
20231205,172600,147597352340,5890,5890,5890,5890,0
20231205,172500,147597352340,5890,5890,5890,5890,0
20231205,172400,147597352340,5890,5890,5890,5890,0
20231205,172300,147597352340,5890,5890,5890,5890,0
20231205,172200,147597352340,5890,5890,5890,5890,0
20231205,172100,147597352340,5890,5890,5890,5890,0
20231205,172000,147597352340,5890,5890,5890,5890,0
20231205,171900,147597352340,5890,5890,5890,5890,0
20231205,171800,147597352340,5890,5890,5890,5890,0
20231205,171700,147597352340,5890,5890,5890,5890,0
20231205,171600,147597352340,5890,5890,5890,5890,0
20231205,171500,147597352340,5890,5890,5890,5890,0
20231205,171400,147597352340,5890,5890,5890,5890,217079
20231205,171300,147597352340,5890,5890,5890,5890,0
20231205,171200,147597352340,5890,5890,5890,5890,0
20231205,171100,147597352340,5890,5890,5890,5890,0
20231205,171000,147597352340,5890,5890,5890,5890,0
20231205,170900,147597352340,5890,5890,5890,5890,0
20231205,170800,147597352340,5890,5890,5890,5890,0
20231205,170700,147597352340,5890,5890,5890,5890,0
20231205,170600,147597352340,5890,5890,5890,5890,0
20231205,170500,147597352340,5890,5890,5890,5890,0
20231205,170400,147597352340,5890,5890,5890,5890,0
20231205,170300,147597352340,5890,5890,5890,5890,0
20231205,170200,147597352340,5890,5890,5890,5890,0
20231205,170100,147597352340,5890,5890,5890,5890,0
20231205,170000,147597352340,5890,5890,5890,5890,0
20231205,165900,147597352340,5890,5890,5890,5890,0
20231205,165800,147597352340,5890,5890,5890,5890,0
20231205,165700,147597352340,5890,5890,5890,5890,0
20231205,165600,147597352340,5890,5890,5890,5890,0
20231205,165500,147597352340,5890,5890,5890,5890,0
20231205,165400,147597352340,5890,5890,5890,5890,0
20231205,165300,147597352340,5890,5890,5890,5890,0
20231205,165200,147597352340,5890,5890,5890,5890,0
20231205,165100,147597352340,5890,5890,5890,5890,0
20231205,165000,147597352340,5890,5890,5890,5890,0
20231205,164900,147597352340,5890,5890,5890,5890,0
20231205,164800,147597352340,5890,5890,5890,5890,0
20231205,164700,147597352340,5890,5890,5890,5890,0
20231205,164600,147597352340,5890,5890,5890,5890,0
20231205,164500,147597352340,5890,5890,5890,5890,0
20231205,164400,147597352340,5890,5890,5890,5890,217079
20231205,164300,147597352340,5890,5890,5890,5890,0
20231205,164200,147597352340,5890,5890,5890,5890,0
20231205,164100,147597352340,5890,5890,5890,5890,0
20231205,164000,147597352340,5890,5890,5890,5890,0
20231205,163900,147597352340,5890,5890,5890,5890,0
20231205,163800,147597352340,5890,5890,5890,5890,0
20231205,163700,147597352340,5890,5890,5890,5890,0
20231205,163600,147597352340,5890,5890,5890,5890,0
20231205,163500,147597352340,5890,5890,5890,5890,0
20231205,163400,147597352340,5890,5890,5890,5890,0
20231205,163300,147597352340,5890,5890,5890,5890,0
20231205,163200,147597352340,5890,5890,5890,5890,0
20231205,163100,147597352340,5890,5890,5890,5890,0
20231205,163000,147597352340,5890,5890,5890,5890,0
20231205,162900,147597352340,5890,5890,5890,5890,0
20231205,162800,147597352340,5890,5890,5890,5890,0
20231205,162700,147597352340,5890,5890,5890,5890,0
20231205,162600,147597352340,5890,5890,5890,5890,0
20231205,162500,147597352340,5890,5890,5890,5890,0
20231205,162400,147597352340,5890,5890,5890,5890,0
20231205,162300,147597352340,5890,5890,5890,5890,0
20231205,162200,147597352340,5890,5890,5890,5890,0
20231205,162100,147597352340,5890,5890,5890,5890,0
20231205,162000,147597352340,5890,5890,5890,5890,0
20231205,161900,147597352340,5890,5890,5890,5890,0
20231205,161800,147597352340,5890,5890,5890,5890,0
20231205,161700,147597352340,5890,5890,5890,5890,0
20231205,161600,147597352340,5890,5890,5890,5890,0
20231205,161500,147597352340,5890,5890,5890,5890,0
20231205,161400,147597352340,5890,5890,5890,5890,217079
20231205,161300,147597352340,5890,5890,5890,5890,0
20231205,161200,147597352340,5890,5890,5890,5890,0
20231205,161100,147597352340,5890,5890,5890,5890,0
20231205,161000,147597352340,5890,5890,5890,5890,0
20231205,160900,147597352340,5890,5890,5890,5890,0
20231205,160800,147597352340,5890,5890,5890,5890,0
20231205,160700,147597352340,5890,5890,5890,5890,0
20231205,160600,147597352340,5890,5890,5890,5890,0
20231205,160500,147597352340,5890,5890,5890,5890,0
20231205,160400,147597352340,5890,5890,5890,5890,0
20231205,160300,147597352340,5890,5890,5890,5890,0
20231205,160200,147597352340,5890,5890,5890,5890,0
20231205,160100,147597352340,5890,5890,5890,5890,0
20231205,160000,147597352340,5890,5890,5890,5890,0
20231205,155900,147597352340,5890,5890,5890,5890,0
20231205,155800,147597352340,5890,5890,5890,5890,0
20231205,155700,147597352340,5890,5890,5890,5890,0
20231205,155600,147597352340,5890,5890,5890,5890,0
20231205,155500,147597352340,5890,5890,5890,5890,0
20231205,155400,147597352340,5890,5890,5890,5890,0
20231205,155300,147597352340,5890,5890,5890,5890,0
20231205,155200,147597352340,5890,5890,5890,5890,0
20231205,155100,147597352340,5890,5890,5890,5890,0
20231205,155000,147597352340,5890,5890,5890,5890,0
20231205,154900,147597352340,5890,5890,5890,5890,0
20231205,154800,147597352340,5890,5890,5890,5890,0
20231205,154700,147597352340,5890,5890,5890,5890,0
20231205,154600,147597352340,5890,5890,5890,5890,0
20231205,154500,147597352340,5890,5890,5890,5890,0
20231205,154400,147597352340,5890,5890,5890,5890,217079
20231205,154300,147597352340,5890,5890,5890,5890,0
20231205,154200,147597352340,5890,5890,5890,5890,0
20231205,154100,147597352340,5890,5890,5890,5890,0
20231205,154000,147597352340,5890,5890,5890,5890,0
20231205,153900,147597352340,5890,5890,5890,5890,0
20231205,153800,147597352340,5890,5890,5890,5890,0
20231205,153700,147597352340,5890,5890,5890,5890,0
20231205,153600,147597352340,5890,5890,5890,5890,0
20231205,153500,147597352340,5890,5890,5890,5890,0
20231205,153400,147597352340,5890,5890,5890,5890,0
20231205,153300,147597352340,5890,5890,5890,5890,0
20231205,153200,147597352340,5890,5890,5890,5890,0
20231205,153100,147597352340,5890,5890,5890,5890,0
20231205,153000,147597352340,5890,5890,5890,5890,217079
20231205,152900,146318757030,5960,5960,5960,5960,0
20231205,152800,146318757030,5960,5960,5960,5960,0
20231205,152700,146318757030,5960,5960,5960,5960,0
20231205,152600,146318757030,5960,5960,5960,5960,0
20231205,152500,146318757030,5960,5960,5960,5960,0
20231205,152400,146318757030,5960,5960,5960,5960,0
20231205,152300,146318757030,5960,5960,5960,5960,0
20231205,152200,146318757030,5960,5960,5960,5960,0
20231205,152100,146318757030,5960,5960,5960,5960,0
20231205,152000,146318757030,5960,5960,5960,5960,0
20231205,151900,146318757030,5960,5990,5990,5910,86136
20231205,151800,145805729880,5980,5980,5990,5970,36662
20231205,151700,145586397910,5970,5990,6000,5970,24742
20231205,151600,145438414290,5990,5970,6000,5960,34089
20231205,151500,145234456000,5970,5980,5980,5960,13262
20231205,151400,145155226940,5980,5990,5990,5950,21074
20231205,151300,145029346120,5990,5990,6000,5970,28235
20231205,151200,144860492920,5990,5990,6000,5960,51519
20231205,151100,144552335730,5980,5950,5990,5940,58851
20231205,151000,144200567410,5960,5940,5960,5910,38154
20231205,150900,143974294140,5930,5930,5940,5920,7561
20231205,150800,143929439170,5930,5950,5950,5920,22996
20231205,150700,143793026700,5950,5950,5950,5930,15957
20231205,150600,143698233860,5950,5960,5980,5940,39910
20231205,150500,143460348400,5960,5960,5980,5950,31611
20231205,150400,143271793260,5950,5940,5970,5930,48376
20231205,150300,142983721140,5930,5910,5940,5900,16276
20231205,150200,142887410640,5910,5880,5910,5850,35268
20231205,150100,142680159770,5880,5910,5920,5880,31820
20231205,150000,142492461500,5910,5930,5940,5910,22564
20231205,145900,142358712040,5930,5940,5950,5920,23697
20231205,145800,142218029180,5940,5900,5960,5900,30958
20231205,145700,142034284770,5900,5920,5930,5890,18727
20231205,145600,141923572150,5920,5890,5940,5890,42558
20231205,145500,141671715600,5880,5880,5890,5870,10337
20231205,145400,141610946280,5880,5870,5890,5870,7256
20231205,145300,141568274020,5870,5880,5900,5870,6205
20231205,145200,141531769170,5870,5900,5920,5870,27852
20231205,145100,141367437810,5910,5860,5910,5850,24325
20231205,145000,141224227600,5870,5840,5870,5840,13024
20231205,144900,141148026290,5850,5870,5870,5840,12720
20231205,144800,141073592570,5870,5860,5880,5860,11142
20231205,144700,141008254430,5870,5890,5900,5860,30783
20231205,144600,140827126510,5890,5880,5890,5860,12112
20231205,144500,140755935850,5880,5830,5880,5820,18878
20231205,144400,140645692060,5840,5840,5850,5830,8916
20231205,144300,140593648450,5840,5840,5850,5830,8737
20231205,144200,140542625060,5850,5850,5860,5820,24327
20231205,144100,140400738990,5850,5860,5860,5850,4400
20231205,144000,140374970690,5860,5860,5860,5850,3487
20231205,143900,140354570160,5850,5870,5870,5850,4364
20231205,143800,140329017360,5860,5870,5880,5850,12906
20231205,143700,140253376140,5870,5840,5890,5830,32848
20231205,143600,140060776110,5830,5810,5840,5780,58989
20231205,143500,139718372550,5820,5830,5840,5810,19600
20231205,143400,139604258300,5830,5860,5860,5800,89453
20231205,143300,139083625160,5860,5860,5880,5850,9679
20231205,143200,139026888230,5860,5870,5880,5860,5119
20231205,143100,138996857860,5880,5890,5890,5860,9444
20231205,143000,138941383080,5880,5860,5890,5850,12870
20231205,142900,138865907550,5870,5870,5880,5850,14267
20231205,142800,138782259810,5880,5870,5890,5870,12612
20231205,142700,138708150480,5880,5860,5880,5860,5495
20231205,142600,138675906230,5860,5870,5880,5850,24372
20231205,142500,138533041780,5860,5870,5880,5840,72641
20231205,142400,138107629440,5880,5940,5940,5880,41455
20231205,142300,137862974900,5940,5930,5940,5930,9716
20231205,142200,137805329870,5940,5920,5960,5910,20357
20231205,142100,137684528730,5920,5910,5930,5890,20002
20231205,142000,137566254060,5910,5910,5910,5880,52671
20231205,141900,137255692360,5910,5930,5930,5900,24611
20231205,141800,137110141480,5930,5950,5970,5880,94270
20231205,141700,136552639540,5950,6000,6000,5950,22997
20231205,141600,136415353860,6000,6020,6020,5990,8101
20231205,141500,136366740130,6020,5980,6020,5970,12599
20231205,141400,136291132920,5990,5990,5990,5980,9227
20231205,141300,136235946150,5980,6000,6000,5980,16602
20231205,141200,136136505050,5990,6000,6010,5990,10756
20231205,141100,136072028480,6000,6020,6030,5980,22712
20231205,141000,135935689990,6020,6030,6040,6020,6618
20231205,140900,135895763950,6030,6030,6040,6020,9081
20231205,140800,135841008910,6040,6050,6060,6020,20910
20231205,140700,135714634200,6050,6030,6050,6020,25648
20231205,140600,135559583270,6020,6050,6050,6020,13928
20231205,140500,135475554810,6050,6020,6050,6010,21697
20231205,140400,135344610910,6020,5970,6050,5970,37104
20231205,140300,135121311820,5970,5970,5980,5950,16034
20231205,140200,135025696790,5970,5960,5990,5950,32423
20231205,140100,134832547500,5960,5980,5980,5950,7722
20231205,140000,134786450280,5980,5950,5990,5950,13311
20231205,135900,134706972390,5950,5980,5990,5950,20725
20231205,135800,134583314910,5980,6000,6000,5970,17717
20231205,135700,134477395970,6000,6010,6010,5980,18503
20231205,135600,134366574450,6010,6030,6030,6000,13393
20231205,135500,134286015290,6020,6020,6040,6010,15707
20231205,135400,134191352340,6020,5970,6020,5970,32678
20231205,135300,133995261990,5970,5980,5990,5960,37843
20231205,135200,133768986510,5980,6020,6030,5940,93570
20231205,135100,133209106880,6020,6030,6040,6020,12172
20231205,135000,133135729750,6020,6060,6060,6020,15859
20231205,134900,133039913210,6060,6040,6070,6030,20305
20231205,134800,132916971610,6040,6030,6040,6020,3958
20231205,134700,132893102070,6030,6040,6040,6010,12135
20231205,134600,132819971800,6040,6010,6040,6010,11028
20231205,134500,132753591480,6010,6020,6030,6010,11806
20231205,134400,132682527370,6020,6040,6050,6000,30083
20231205,134300,132501514060,6060,6020,6060,6020,26727
20231205,134200,132340024130,6010,6040,6040,6000,66362
20231205,134100,131940744440,6040,6050,6060,6030,28409
20231205,134000,131769113420,6050,6090,6100,6050,31132
20231205,133900,131579993810,6100,6090,6140,6090,86253
20231205,133800,131052500680,6090,6070,6100,6060,30703
20231205,133700,130865879510,6070,6090,6090,6060,30126
20231205,133600,130682792240,6090,6050,6090,6040,37923
20231205,133500,130452640890,6050,6020,6060,6010,26956
20231205,133400,130289847880,6030,6010,6030,6000,34426
20231205,133300,130082756530,6010,6040,6050,6010,41779
20231205,133200,129830896830,6030,6050,6050,6010,54278
20231205,133100,129503615370,6040,6070,6080,6010,85171
20231205,133000,128989369740,6070,6070,6100,6070,25302
20231205,132900,128835425970,6070,6090,6110,6050,60977
20231205,132800,128464997210,6100,6140,6140,6090,106354
20231205,132700,127814315220,6140,6100,6140,6080,119626
20231205,132600,127083146220,6100,6070,6100,6060,53411
20231205,132500,126758230670,6070,6080,6100,6060,65004
20231205,132400,126362762460,6080,6070,6080,6050,31772
20231205,132300,126170123380,6070,6070,6090,6050,34267
20231205,132200,125962240140,6070,6110,6110,6050,36585
20231205,132100,125739914220,6110,6080,6110,6040,80021
20231205,132000,125254634780,6080,6100,6120,6060,159063
20231205,131900,124286831540,6100,6100,6120,6060,168919
20231205,131800,123256779480,6100,6070,6100,6050,178021
20231205,131700,122175070450,6070,6080,6080,6030,153761
20231205,131600,121244221000,6080,6000,6080,5980,130186
20231205,131500,120458994920,6000,5980,6000,5960,29483
20231205,131400,120282552100,5980,5940,5980,5930,19193
20231205,131300,120168272650,5940,5930,5940,5910,19769
20231205,131200,120051168630,5920,5950,5950,5920,33960
20231205,131100,119849603830,5950,5960,5970,5950,15098
20231205,131000,119759672460,5970,5960,5980,5950,17662
20231205,130900,119654345110,5960,5980,5980,5950,14800
20231205,130800,119566152870,5970,5980,5990,5930,42739
20231205,130700,119311551580,5980,6010,6040,5980,61362
20231205,130600,118942880070,6020,5990,6040,5980,139512
20231205,130500,118102712920,5990,5990,6000,5980,16930
20231205,130400,118001319250,5990,6000,6010,5970,33623
20231205,130300,117799933100,6010,5970,6010,5970,58779
20231205,130200,117447248150,5970,5970,5980,5960,30731
20231205,130100,117263699490,5980,6000,6000,5960,34575
20231205,130000,117057035510,6000,5950,6000,5940,80582
20231205,125900,116575086380,5950,5940,5970,5940,29421
20231205,125800,116399877580,5940,5910,5980,5910,57933
20231205,125700,116055225560,5910,5890,5910,5880,4125
20231205,125600,116030894880,5880,5890,5890,5880,3241
20231205,125500,116011837320,5890,5880,5890,5870,6441
20231205,125400,115973977630,5890,5900,5900,5880,12462
20231205,125300,115900641050,5890,5900,5920,5890,15955
20231205,125200,115806445940,5900,5920,5920,5900,12267
20231205,125100,115733965100,5920,5900,5930,5890,15233
20231205,125000,115643905690,5890,5890,5910,5890,10071
20231205,124900,115584508860,5890,5890,5910,5880,15961
20231205,124800,115490363630,5880,5880,5890,5870,3642
20231205,124700,115468943110,5880,5860,5900,5860,19398
20231205,124600,115354840050,5860,5870,5870,5860,6472
20231205,124500,115316873940,5870,5850,5870,5840,14392
20231205,124400,115232623900,5860,5860,5870,5840,41038
20231205,124300,114992695920,5860,5880,5890,5860,15339
20231205,124200,114902660080,5880,5870,5890,5870,15947
20231205,124100,114808941000,5870,5880,5890,5850,57454
20231205,124000,114471813880,5880,5920,5920,5880,37577
20231205,123900,114250342720,5910,5910,5920,5900,14944
20231205,123800,114162005650,5910,5930,5950,5900,44440
20231205,123700,113899287760,5930,5960,5960,5900,83390
20231205,123600,113405474230,5960,5950,5960,5940,24284
20231205,123500,113260920600,5950,6010,6010,5930,107136
20231205,123400,112622327950,6000,5990,6020,5990,58517
20231205,123300,112270759220,5990,6000,6020,5980,48721
20231205,123200,111978274530,6000,6020,6020,5980,102522
20231205,123100,111363269580,6010,5980,6040,5970,247516
20231205,123000,109876581360,5980,5950,5990,5940,53372
20231205,122900,109557845310,5940,5930,5940,5910,20167
20231205,122800,109438337830,5930,5930,5940,5920,12294
20231205,122700,109365444470,5930,5960,5960,5930,19615
20231205,122600,109248747820,5960,5950,5980,5930,39043
20231205,122500,109015990820,5940,5920,5970,5920,39831
20231205,122400,108778985960,5930,5930,5930,5910,10109
20231205,122300,108719104990,5920,5910,5930,5890,15578
20231205,122200,108627059750,5910,5900,5930,5890,17358
20231205,122100,108524632320,5900,5930,5940,5900,17948
20231205,122000,108418546130,5930,5950,5950,5920,17913
20231205,121900,108312309430,5950,5950,5960,5930,20271
20231205,121800,108191687950,5960,5940,5960,5930,16025
20231205,121700,108096435270,5950,5960,5960,5930,15243
20231205,121600,108005732760,5960,5940,5970,5920,25329
20231205,121500,107854963750,5940,5920,5940,5900,38656
20231205,121400,107626374020,5920,5920,5930,5910,21576
20231205,121300,107498637680,5920,5960,5970,5920,39122
20231205,121200,107265936390,5970,5920,5980,5910,64866
20231205,121100,106879568580,5930,5950,5950,5920,47790
20231205,121000,106595679630,5950,5940,5950,5910,41592
20231205,120900,106349051540,5940,5940,5960,5930,135696
20231205,120800,105542324440,5940,5890,5940,5870,87051
20231205,120700,105026932490,5890,5900,5900,5870,14332
20231205,120600,104942584450,5900,5870,5910,5870,56787
20231205,120500,104608101850,5870,5880,5880,5860,9052
20231205,120400,104554953050,5880,5860,5880,5860,12104
20231205,120300,104483926930,5870,5860,5870,5850,4358
20231205,120200,104458395660,5860,5840,5860,5830,3532
20231205,120100,104437759730,5840,5840,5850,5830,5528
20231205,120000,104405467650,5840,5850,5850,5830,6673
20231205,115900,104366493780,5840,5840,5850,5830,5171
20231205,115800,104336299720,5830,5830,5840,5810,9988
20231205,115700,104278140790,5830,5840,5840,5820,5421
20231205,115600,104246547050,5840,5830,5840,5820,7022
20231205,115500,104205583470,5830,5830,5840,5820,15775
20231205,115400,104113621580,5830,5850,5860,5820,26070
20231205,115300,103961418740,5850,5880,5890,5850,23256
20231205,115200,103824848510,5880,5880,5890,5870,19503
20231205,115100,103710234800,5880,5850,5880,5850,5414
20231205,115000,103678454960,5850,5850,5860,5850,3300
20231205,114900,103659133230,5850,5840,5850,5840,8091
20231205,114800,103611804880,5840,5860,5860,5840,14521
20231205,114700,103526857290,5860,5880,5890,5850,19396
20231205,114600,103413057420,5880,5880,5900,5870,50496
20231205,114500,103115812790,5880,5870,5880,5860,13099
20231205,114400,103038917500,5870,5850,5880,5850,44306
20231205,114300,102778987880,5860,5840,5860,5830,23326
20231205,114200,102642749860,5840,5840,5840,5830,3386
20231205,114100,102622980340,5830,5840,5840,5830,10177
20231205,114000,102563642940,5840,5830,5840,5830,3400
20231205,113900,102543807000,5830,5830,5840,5830,9376
20231205,113800,102489096240,5830,5830,5840,5810,15778
20231205,113700,102397228730,5830,5810,5840,5810,9832
20231205,113600,102339932100,5810,5830,5840,5810,10575
20231205,113500,102278358730,5840,5830,5850,5820,24546
20231205,113400,102135049310,5830,5810,5840,5800,16280
20231205,113300,102040326900,5800,5800,5810,5800,7100
20231205,113200,101999140450,5790,5780,5810,5780,10946
20231205,113100,101935760260,5780,5820,5820,5780,21757
20231205,113000,101809619540,5810,5810,5820,5800,8303
20231205,112900,101761344380,5810,5800,5820,5800,10327
20231205,112800,101701412930,5800,5810,5810,5790,17148
20231205,112700,101602090170,5810,5800,5820,5800,12222
20231205,112600,101531115220,5810,5820,5820,5800,13051
20231205,112500,101455291870,5820,5830,5830,5800,20875
20231205,112400,101333944880,5820,5780,5830,5780,41702
20231205,112300,101091644870,5780,5810,5810,5780,47510
20231205,112200,100816680340,5810,5810,5820,5770,67750
20231205,112100,100424620600,5810,5830,5840,5790,144752
20231205,112000,99584294120,5830,5860,5860,5830,34900
20231205,111900,99380417760,5860,5850,5870,5840,13246
20231205,111800,99302850830,5850,5860,5860,5840,29184
20231205,111700,99132124610,5860,5900,5900,5850,45080
20231205,111600,98867722220,5900,5920,5920,5890,31121
20231205,111500,98684045410,5920,5910,5930,5910,54787
20231205,111400,98359858080,5910,5900,5910,5890,18741
20231205,111300,98249269240,5900,5900,5900,5890,2499
20231205,111200,98234532660,5900,5900,5900,5880,12418
20231205,111100,98161367500,5900,5890,5910,5890,31185
20231205,111000,97977380440,5900,5880,5900,5880,12113
20231205,110900,97906036370,5880,5870,5890,5860,10188
20231205,110800,97846150070,5880,5890,5890,5870,12231
20231205,110700,97774278960,5890,5880,5890,5870,15531
20231205,110600,97682936510,5880,5890,5890,5870,17108
20231205,110500,97582221700,5890,5850,5890,5840,28070
20231205,110400,97417611350,5850,5860,5860,5850,4286
20231205,110300,97392535900,5860,5860,5870,5840,25974
20231205,110200,97240669970,5870,5880,5890,5850,55406
20231205,110100,96914776880,5880,5850,5880,5840,21112
20231205,110000,96790980750,5850,5860,5870,5850,16728
20231205,105900,96693036970,5850,5870,5880,5850,25425
20231205,105800,96543856400,5880,5840,5880,5830,79037
20231205,105700,96081648830,5850,5870,5870,5840,70916
20231205,105600,95666827250,5870,5870,5880,5870,9699
20231205,105500,95609884460,5870,5880,5890,5860,29353
20231205,105400,95437426600,5890,5890,5890,5850,35136
20231205,105300,95231228890,5890,5880,5890,5870,42649
20231205,105200,94980472510,5880,5890,5890,5850,139581
20231205,105100,94161844250,5870,5940,5940,5870,142764
20231205,105000,93319733140,5930,5910,5950,5900,33671
20231205,104900,93120278060,5910,5950,5950,5900,93387
20231205,104800,92567293330,5940,5970,5970,5940,34505
20231205,104700,92361931840,5960,5940,5970,5920,44395
20231205,104600,92098130440,5940,5990,6000,5930,71740
20231205,104500,91670508540,6000,6020,6020,5990,52440
20231205,104400,91355550310,6020,6010,6030,6000,30503
20231205,104300,91171994170,6010,5980,6030,5970,36120
20231205,104200,90955280650,5980,6010,6010,5970,49448
20231205,104100,90659190050,6010,6010,6040,6010,28135
20231205,104000,90489663220,6010,6040,6060,6010,64330
20231205,103900,90101127220,6050,6020,6050,6010,115009
20231205,103800,89406989330,6020,5980,6020,5980,36755
20231205,103700,89186562960,5980,6000,6010,5980,21231
20231205,103600,89059298740,6010,6010,6020,5990,32961
20231205,103500,88861364190,6010,6000,6020,5990,70547
20231205,103400,88437875030,6000,5990,6020,5980,104355
20231205,103300,87811335390,5990,5970,6000,5960,40375
20231205,103200,87569815630,5960,5950,5960,5940,24580
20231205,103100,87423474470,5960,5950,5960,5940,17032
20231205,103000,87322140750,5950,5950,5960,5940,18720
20231205,102900,87210829940,5940,5960,5960,5940,24770
20231205,102800,87063466320,5960,5970,5970,5950,19838
20231205,102700,86945204440,5970,5980,5990,5950,62427
20231205,102600,86572119640,5980,5950,5990,5940,49893
20231205,102500,86274504780,5950,5950,5950,5940,9999
20231205,102400,86215084040,5960,5950,5960,5940,12306
20231205,102300,86141925020,5950,5950,5950,5930,22385
20231205,102200,86008892710,5960,5950,5980,5950,35478
20231205,102100,85797324480,5960,5920,5970,5920,34838
20231205,102000,85590034210,5930,5920,5940,5920,17266
20231205,101900,85487669950,5940,5940,5950,5920,20429
20231205,101800,85366412760,5940,5910,5960,5900,66496
20231205,101700,84971983500,5910,5920,5940,5910,45477
20231205,101600,84702748620,5920,5940,5950,5920,27918
20231205,101500,84537188650,5940,5940,5970,5940,25999
20231205,101400,84382373350,5940,5950,5960,5910,47692
20231205,101300,84099634480,5950,5930,5970,5920,64040
20231205,101200,83719356420,5930,5970,5980,5900,236805
20231205,101100,82315404500,5970,5980,5980,5950,32309
20231205,101000,82122639990,5980,6000,6000,5980,17788
20231205,100900,82016097430,6000,6000,6010,5970,35704
20231205,100800,81802137070,5990,6010,6010,5980,30351
20231205,100700,81620105440,6000,5990,6030,5980,80516
20231205,100600,81136606650,5990,5980,5990,5950,44966
20231205,100500,80868589150,5980,5980,5990,5960,27973
20231205,100400,80701332950,5970,5960,5980,5950,45097
20231205,100300,80432566920,5970,5960,6020,5950,69861
20231205,100200,80014245170,5970,5980,5990,5960,35062
20231205,100100,79804691520,5990,5980,6000,5950,111600
20231205,100000,79138428520,5970,5990,6000,5970,39256
20231205,095900,78903517920,5980,6010,6020,5970,81640
20231205,095800,78414760880,6020,5990,6040,5990,80007
20231205,095700,77933640140,5990,5980,6000,5970,126337
20231205,095600,77177007250,5980,6000,6000,5970,151961
20231205,095500,76267251100,5990,6070,6100,5970,313220
20231205,095400,74383510360,6060,6100,6110,6050,134025
20231205,095300,73569939870,6090,6090,6130,6070,72923
20231205,095200,73125297850,6100,6120,6130,6090,64055
20231205,095100,72734236190,6110,6120,6130,6090,65583
20231205,095000,72333519780,6120,6170,6170,6080,111785
20231205,094900,71650863890,6160,6150,6190,6130,92963
20231205,094800,71077630250,6150,6140,6160,6100,78173
20231205,094700,70598680260,6150,6130,6160,6100,153456
20231205,094600,69658688830,6140,6130,6170,6130,65170
20231205,094500,69258428650,6130,6160,6190,6120,107813
20231205,094400,68595178080,6170,6140,6200,6140,71625
20231205,094300,68153751480,6140,6260,6270,6140,205867
20231205,094200,66879572140,6260,6170,6270,6170,210125
20231205,094100,65570492130,6170,6150,6190,6130,110525
20231205,094000,64890255760,6140,6170,6190,6130,193044
20231205,093900,63702620530,6160,6260,6270,6150,320946
20231205,093800,61713772850,6250,6200,6290,6180,466477
20231205,093700,58803874300,6200,6130,6250,6100,474901
20231205,093600,55868647420,6140,6030,6170,6030,399338
20231205,093500,53428501570,6040,6000,6150,5980,379995
20231205,093400,51119987940,6000,6000,6030,5970,141770
20231205,093300,50268906830,6000,5930,6080,5930,357868
20231205,093200,48116603570,5920,5940,5950,5890,132964
20231205,093100,47330950180,5930,5960,5990,5930,86361
20231205,093000,46816198030,5970,5900,6010,5900,208062
20231205,092900,45572337850,5900,5970,5990,5890,228633
20231205,092800,44217319350,5970,5990,6010,5950,209169
20231205,092700,42967275430,6000,6050,6090,5980,485856
20231205,092600,40035387110,6040,5920,6060,5890,540064
20231205,092500,36804272230,5930,5840,5950,5840,176002
20231205,092400,35763834440,5850,5860,5870,5830,82446
20231205,092300,35281363760,5870,5900,5900,5830,99789
20231205,092200,34696862140,5890,5910,5980,5860,302037
20231205,092100,32905917610,5890,5840,5920,5810,167071
20231205,092000,31927323900,5840,5860,5910,5830,167079
20231205,091900,30946261960,5860,5890,5900,5810,219115
20231205,091800,29664888150,5880,5880,5980,5860,343317
20231205,091700,27631282740,5880,5910,5960,5850,463097
20231205,091600,24891564610,5900,5920,5920,5900,133011
20231205,091500,24104278240,5920,5920,5920,5920,0
20231205,091400,24104278240,5920,5890,5920,5860,418402
20231205,091300,21634046080,5900,5800,5900,5740,389577
20231205,091200,19359217510,5810,5740,5810,5730,132727
20231205,091100,18594977110,5740,5710,5770,5690,110132
20231205,091000,17963109350,5720,5750,5760,5650,194170
20231205,090900,16856743930,5750,5750,5840,5740,343156
20231205,090800,14865053930,5770,5720,5780,5670,204251
20231205,090700,13694999860,5740,5760,5810,5700,283829
20231205,090600,12062832150,5750,5680,5830,5640,481134
20231205,090500,9294706420,5690,5600,5740,5590,462365
20231205,090400,6682528710,5600,5530,5610,5510,240979
20231205,090300,5339959450,5530,5560,5570,5520,192897
20231205,090200,4269354160,5560,5350,5560,5350,397746
20231205,090100,2079559100,5360,5430,5470,5330,125662
20231205,090000,1402566960,5430,5390,5500,5230,259901