stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,211200,126359121470,6090,6090,6090,6090,164719
20231206,211100,126359121470,6090,6090,6090,6090,0
20231206,211000,126359121470,6090,6090,6090,6090,0
20231206,210900,126359121470,6090,6090,6090,6090,0
20231206,210800,126359121470,6090,6090,6090,6090,0
20231206,210700,126359121470,6090,6090,6090,6090,0
20231206,210600,126359121470,6090,6090,6090,6090,0
20231206,210500,126359121470,6090,6090,6090,6090,0
20231206,210400,126359121470,6090,6090,6090,6090,0
20231206,210300,126359121470,6090,6090,6090,6090,0
20231206,210200,126359121470,6090,6090,6090,6090,0
20231206,210100,126359121470,6090,6090,6090,6090,0
20231206,210000,126359121470,6090,6090,6090,6090,0
20231206,205900,126359121470,6090,6090,6090,6090,0
20231206,205800,126359121470,6090,6090,6090,6090,0
20231206,205700,126359121470,6090,6090,6090,6090,0
20231206,205600,126359121470,6090,6090,6090,6090,0
20231206,205500,126359121470,6090,6090,6090,6090,0
20231206,205400,126359121470,6090,6090,6090,6090,0
20231206,205300,126359121470,6090,6090,6090,6090,0
20231206,205200,126359121470,6090,6090,6090,6090,0
20231206,205100,126359121470,6090,6090,6090,6090,0
20231206,205000,126359121470,6090,6090,6090,6090,0
20231206,204900,126359121470,6090,6090,6090,6090,0
20231206,204800,126359121470,6090,6090,6090,6090,0
20231206,204700,126359121470,6090,6090,6090,6090,0
20231206,204600,126359121470,6090,6090,6090,6090,0
20231206,204500,126359121470,6090,6090,6090,6090,0
20231206,204400,126359121470,6090,6090,6090,6090,0
20231206,204300,126359121470,6090,6090,6090,6090,0
20231206,204200,126359121470,6090,6090,6090,6090,164719
20231206,204100,126359121470,6090,6090,6090,6090,0
20231206,204000,126359121470,6090,6090,6090,6090,0
20231206,203900,126359121470,6090,6090,6090,6090,0
20231206,203800,126359121470,6090,6090,6090,6090,0
20231206,203700,126359121470,6090,6090,6090,6090,0
20231206,203600,126359121470,6090,6090,6090,6090,0
20231206,203500,126359121470,6090,6090,6090,6090,0
20231206,203400,126359121470,6090,6090,6090,6090,0
20231206,203300,126359121470,6090,6090,6090,6090,0
20231206,203200,126359121470,6090,6090,6090,6090,0
20231206,203100,126359121470,6090,6090,6090,6090,0
20231206,203000,126359121470,6090,6090,6090,6090,0
20231206,202900,126359121470,6090,6090,6090,6090,0
20231206,202800,126359121470,6090,6090,6090,6090,0
20231206,202700,126359121470,6090,6090,6090,6090,0
20231206,202600,126359121470,6090,6090,6090,6090,0
20231206,202500,126359121470,6090,6090,6090,6090,0
20231206,202400,126359121470,6090,6090,6090,6090,0
20231206,202300,126359121470,6090,6090,6090,6090,0
20231206,202200,126359121470,6090,6090,6090,6090,0
20231206,202100,126359121470,6090,6090,6090,6090,0
20231206,202000,126359121470,6090,6090,6090,6090,0
20231206,201900,126359121470,6090,6090,6090,6090,0
20231206,201800,126359121470,6090,6090,6090,6090,0
20231206,201700,126359121470,6090,6090,6090,6090,0
20231206,201600,126359121470,6090,6090,6090,6090,0
20231206,201500,126359121470,6090,6090,6090,6090,0
20231206,201400,126359121470,6090,6090,6090,6090,0
20231206,201300,126359121470,6090,6090,6090,6090,0
20231206,201200,126359121470,6090,6090,6090,6090,164719
20231206,201100,126359121470,6090,6090,6090,6090,0
20231206,201000,126359121470,6090,6090,6090,6090,0
20231206,200900,126359121470,6090,6090,6090,6090,0
20231206,200800,126359121470,6090,6090,6090,6090,0
20231206,200700,126359121470,6090,6090,6090,6090,0
20231206,200600,126359121470,6090,6090,6090,6090,0
20231206,200500,126359121470,6090,6090,6090,6090,0
20231206,200400,126359121470,6090,6090,6090,6090,0
20231206,200300,126359121470,6090,6090,6090,6090,0
20231206,200200,126359121470,6090,6090,6090,6090,0
20231206,200100,126359121470,6090,6090,6090,6090,0
20231206,200000,126359121470,6090,6090,6090,6090,0
20231206,195900,126359121470,6090,6090,6090,6090,0
20231206,195800,126359121470,6090,6090,6090,6090,0
20231206,195700,126359121470,6090,6090,6090,6090,0
20231206,195600,126359121470,6090,6090,6090,6090,0
20231206,195500,126359121470,6090,6090,6090,6090,0
20231206,195400,126359121470,6090,6090,6090,6090,0
20231206,195300,126359121470,6090,6090,6090,6090,0
20231206,195200,126359121470,6090,6090,6090,6090,0
20231206,195100,126359121470,6090,6090,6090,6090,0
20231206,195000,126359121470,6090,6090,6090,6090,0
20231206,194900,126359121470,6090,6090,6090,6090,0
20231206,194800,126359121470,6090,6090,6090,6090,0
20231206,194700,126359121470,6090,6090,6090,6090,0
20231206,194600,126359121470,6090,6090,6090,6090,0
20231206,194500,126359121470,6090,6090,6090,6090,0
20231206,194400,126359121470,6090,6090,6090,6090,0
20231206,194300,126359121470,6090,6090,6090,6090,0
20231206,194200,126359121470,6090,6090,6090,6090,164719
20231206,194100,126359121470,6090,6090,6090,6090,0
20231206,194000,126359121470,6090,6090,6090,6090,0
20231206,193900,126359121470,6090,6090,6090,6090,0
20231206,193800,126359121470,6090,6090,6090,6090,0
20231206,193700,126359121470,6090,6090,6090,6090,0
20231206,193600,126359121470,6090,6090,6090,6090,0
20231206,193500,126359121470,6090,6090,6090,6090,0
20231206,193400,126359121470,6090,6090,6090,6090,0
20231206,193300,126359121470,6090,6090,6090,6090,0
20231206,193200,126359121470,6090,6090,6090,6090,0
20231206,193100,126359121470,6090,6090,6090,6090,0
20231206,193000,126359121470,6090,6090,6090,6090,0
20231206,192900,126359121470,6090,6090,6090,6090,0
20231206,192800,126359121470,6090,6090,6090,6090,0
20231206,192700,126359121470,6090,6090,6090,6090,0
20231206,192600,126359121470,6090,6090,6090,6090,0
20231206,192500,126359121470,6090,6090,6090,6090,0
20231206,192400,126359121470,6090,6090,6090,6090,0
20231206,192300,126359121470,6090,6090,6090,6090,0
20231206,192200,126359121470,6090,6090,6090,6090,0
20231206,192100,126359121470,6090,6090,6090,6090,0
20231206,192000,126359121470,6090,6090,6090,6090,0
20231206,191900,126359121470,6090,6090,6090,6090,0
20231206,191800,126359121470,6090,6090,6090,6090,0
20231206,191700,126359121470,6090,6090,6090,6090,0
20231206,191600,126359121470,6090,6090,6090,6090,0
20231206,191500,126359121470,6090,6090,6090,6090,0
20231206,191400,126359121470,6090,6090,6090,6090,0
20231206,191300,126359121470,6090,6090,6090,6090,0
20231206,191200,126359121470,6090,6090,6090,6090,164719
20231206,191100,126359121470,6090,6090,6090,6090,0
20231206,191000,126359121470,6090,6090,6090,6090,0
20231206,190900,126359121470,6090,6090,6090,6090,0
20231206,190800,126359121470,6090,6090,6090,6090,0
20231206,190700,126359121470,6090,6090,6090,6090,0
20231206,190600,126359121470,6090,6090,6090,6090,0
20231206,190500,126359121470,6090,6090,6090,6090,0
20231206,190400,126359121470,6090,6090,6090,6090,0
20231206,190300,126359121470,6090,6090,6090,6090,0
20231206,190200,126359121470,6090,6090,6090,6090,0
20231206,190100,126359121470,6090,6090,6090,6090,0
20231206,190000,126359121470,6090,6090,6090,6090,0
20231206,185900,126359121470,6090,6090,6090,6090,0
20231206,185800,126359121470,6090,6090,6090,6090,0
20231206,185700,126359121470,6090,6090,6090,6090,0
20231206,185600,126359121470,6090,6090,6090,6090,0
20231206,185500,126359121470,6090,6090,6090,6090,0
20231206,185400,126359121470,6090,6090,6090,6090,0
20231206,185300,126359121470,6090,6090,6090,6090,0
20231206,185200,126359121470,6090,6090,6090,6090,0
20231206,185100,126359121470,6090,6090,6090,6090,0
20231206,185000,126359121470,6090,6090,6090,6090,0
20231206,184900,126359121470,6090,6090,6090,6090,0
20231206,184800,126359121470,6090,6090,6090,6090,0
20231206,184700,126359121470,6090,6090,6090,6090,0
20231206,184600,126359121470,6090,6090,6090,6090,0
20231206,184500,126359121470,6090,6090,6090,6090,0
20231206,184400,126359121470,6090,6090,6090,6090,0
20231206,184300,126359121470,6090,6090,6090,6090,0
20231206,184200,126359121470,6090,6090,6090,6090,164719
20231206,184100,126359121470,6090,6090,6090,6090,0
20231206,184000,126359121470,6090,6090,6090,6090,0
20231206,183900,126359121470,6090,6090,6090,6090,0
20231206,183800,126359121470,6090,6090,6090,6090,0
20231206,183700,126359121470,6090,6090,6090,6090,0
20231206,183600,126359121470,6090,6090,6090,6090,0
20231206,183500,126359121470,6090,6090,6090,6090,0
20231206,183400,126359121470,6090,6090,6090,6090,0
20231206,183300,126359121470,6090,6090,6090,6090,0
20231206,183200,126359121470,6090,6090,6090,6090,0
20231206,183100,126359121470,6090,6090,6090,6090,0
20231206,183000,126359121470,6090,6090,6090,6090,0
20231206,182900,126359121470,6090,6090,6090,6090,0
20231206,182800,126359121470,6090,6090,6090,6090,0
20231206,182700,126359121470,6090,6090,6090,6090,0
20231206,182600,126359121470,6090,6090,6090,6090,0
20231206,182500,126359121470,6090,6090,6090,6090,0
20231206,182400,126359121470,6090,6090,6090,6090,0
20231206,182300,126359121470,6090,6090,6090,6090,0
20231206,182200,126359121470,6090,6090,6090,6090,0
20231206,182100,126359121470,6090,6090,6090,6090,0
20231206,182000,126359121470,6090,6090,6090,6090,0
20231206,181900,126359121470,6090,6090,6090,6090,0
20231206,181800,126359121470,6090,6090,6090,6090,0
20231206,181700,126359121470,6090,6090,6090,6090,0
20231206,181600,126359121470,6090,6090,6090,6090,0
20231206,181500,126359121470,6090,6090,6090,6090,0
20231206,181400,126359121470,6090,6090,6090,6090,0
20231206,181300,126359121470,6090,6090,6090,6090,0
20231206,181200,126359121470,6090,6090,6090,6090,164719
20231206,181100,126359121470,6090,6090,6090,6090,0
20231206,181000,126359121470,6090,6090,6090,6090,0
20231206,180900,126359121470,6090,6090,6090,6090,0
20231206,180800,126359121470,6090,6090,6090,6090,0
20231206,180700,126359121470,6090,6090,6090,6090,0
20231206,180600,126359121470,6090,6090,6090,6090,0
20231206,180500,126359121470,6090,6090,6090,6090,0
20231206,180400,126359121470,6090,6090,6090,6090,0
20231206,180300,126359121470,6090,6090,6090,6090,0
20231206,180200,126359121470,6090,6090,6090,6090,0
20231206,180100,126359121470,6090,6090,6090,6090,0
20231206,180000,126359121470,6090,6090,6090,6090,0
20231206,175900,126359121470,6090,6090,6090,6090,0
20231206,175800,126359121470,6090,6090,6090,6090,0
20231206,175700,126359121470,6090,6090,6090,6090,0
20231206,175600,126359121470,6090,6090,6090,6090,0
20231206,175500,126359121470,6090,6090,6090,6090,0
20231206,175400,126359121470,6090,6090,6090,6090,0
20231206,175300,126359121470,6090,6090,6090,6090,0
20231206,175200,126359121470,6090,6090,6090,6090,0
20231206,175100,126359121470,6090,6090,6090,6090,0
20231206,175000,126359121470,6090,6090,6090,6090,0
20231206,174900,126359121470,6090,6090,6090,6090,0
20231206,174800,126359121470,6090,6090,6090,6090,0
20231206,174700,126359121470,6090,6090,6090,6090,0
20231206,174600,126359121470,6090,6090,6090,6090,0
20231206,174500,126359121470,6090,6090,6090,6090,0
20231206,174400,126359121470,6090,6090,6090,6090,0
20231206,174300,126359121470,6090,6090,6090,6090,0
20231206,174200,126359121470,6090,6090,6090,6090,164719
20231206,174100,126359121470,6090,6090,6090,6090,0
20231206,174000,126359121470,6090,6090,6090,6090,0
20231206,173900,126359121470,6090,6090,6090,6090,0
20231206,173800,126359121470,6090,6090,6090,6090,0
20231206,173700,126359121470,6090,6090,6090,6090,0
20231206,173600,126359121470,6090,6090,6090,6090,0
20231206,173500,126359121470,6090,6090,6090,6090,0
20231206,173400,126359121470,6090,6090,6090,6090,0
20231206,173300,126359121470,6090,6090,6090,6090,0
20231206,173200,126359121470,6090,6090,6090,6090,0
20231206,173100,126359121470,6090,6090,6090,6090,0
20231206,173000,126359121470,6090,6090,6090,6090,0
20231206,172900,126359121470,6090,6090,6090,6090,0
20231206,172800,126359121470,6090,6090,6090,6090,0
20231206,172700,126359121470,6090,6090,6090,6090,0
20231206,172600,126359121470,6090,6090,6090,6090,0
20231206,172500,126359121470,6090,6090,6090,6090,0
20231206,172400,126359121470,6090,6090,6090,6090,0
20231206,172300,126359121470,6090,6090,6090,6090,0
20231206,172200,126359121470,6090,6090,6090,6090,0
20231206,172100,126359121470,6090,6090,6090,6090,0
20231206,172000,126359121470,6090,6090,6090,6090,0
20231206,171900,126359121470,6090,6090,6090,6090,0
20231206,171800,126359121470,6090,6090,6090,6090,0
20231206,171700,126359121470,6090,6090,6090,6090,0
20231206,171600,126359121470,6090,6090,6090,6090,0
20231206,171500,126359121470,6090,6090,6090,6090,0
20231206,171400,126359121470,6090,6090,6090,6090,0
20231206,171300,126359121470,6090,6090,6090,6090,0
20231206,171200,126359121470,6090,6090,6090,6090,164719
20231206,171100,126359121470,6090,6090,6090,6090,0
20231206,171000,126359121470,6090,6090,6090,6090,0
20231206,170900,126359121470,6090,6090,6090,6090,0
20231206,170800,126359121470,6090,6090,6090,6090,0
20231206,170700,126359121470,6090,6090,6090,6090,0
20231206,170600,126359121470,6090,6090,6090,6090,0
20231206,170500,126359121470,6090,6090,6090,6090,0
20231206,170400,126359121470,6090,6090,6090,6090,0
20231206,170300,126359121470,6090,6090,6090,6090,0
20231206,170200,126359121470,6090,6090,6090,6090,0
20231206,170100,126359121470,6090,6090,6090,6090,0
20231206,170000,126359121470,6090,6090,6090,6090,0
20231206,165900,126359121470,6090,6090,6090,6090,0
20231206,165800,126359121470,6090,6090,6090,6090,0
20231206,165700,126359121470,6090,6090,6090,6090,0
20231206,165600,126359121470,6090,6090,6090,6090,0
20231206,165500,126359121470,6090,6090,6090,6090,0
20231206,165400,126359121470,6090,6090,6090,6090,0
20231206,165300,126359121470,6090,6090,6090,6090,0
20231206,165200,126359121470,6090,6090,6090,6090,0
20231206,165100,126359121470,6090,6090,6090,6090,0
20231206,165000,126359121470,6090,6090,6090,6090,0
20231206,164900,126359121470,6090,6090,6090,6090,0
20231206,164800,126359121470,6090,6090,6090,6090,0
20231206,164700,126359121470,6090,6090,6090,6090,0
20231206,164600,126359121470,6090,6090,6090,6090,0
20231206,164500,126359121470,6090,6090,6090,6090,0
20231206,164400,126359121470,6090,6090,6090,6090,0
20231206,164300,126359121470,6090,6090,6090,6090,0
20231206,164200,126359121470,6090,6090,6090,6090,164719
20231206,164100,126359121470,6090,6090,6090,6090,0
20231206,164000,126359121470,6090,6090,6090,6090,0
20231206,163900,126359121470,6090,6090,6090,6090,0
20231206,163800,126359121470,6090,6090,6090,6090,0
20231206,163700,126359121470,6090,6090,6090,6090,0
20231206,163600,126359121470,6090,6090,6090,6090,0
20231206,163500,126359121470,6090,6090,6090,6090,0
20231206,163400,126359121470,6090,6090,6090,6090,0
20231206,163300,126359121470,6090,6090,6090,6090,0
20231206,163200,126359121470,6090,6090,6090,6090,0
20231206,163100,126359121470,6090,6090,6090,6090,0
20231206,163000,126359121470,6090,6090,6090,6090,0
20231206,162900,126359121470,6090,6090,6090,6090,0
20231206,162800,126359121470,6090,6090,6090,6090,0
20231206,162700,126359121470,6090,6090,6090,6090,0
20231206,162600,126359121470,6090,6090,6090,6090,0
20231206,162500,126359121470,6090,6090,6090,6090,0
20231206,162400,126359121470,6090,6090,6090,6090,0
20231206,162300,126359121470,6090,6090,6090,6090,0
20231206,162200,126359121470,6090,6090,6090,6090,0
20231206,162100,126359121470,6090,6090,6090,6090,0
20231206,162000,126359121470,6090,6090,6090,6090,0
20231206,161900,126359121470,6090,6090,6090,6090,0
20231206,161800,126359121470,6090,6090,6090,6090,0
20231206,161700,126359121470,6090,6090,6090,6090,0
20231206,161600,126359121470,6090,6090,6090,6090,0
20231206,161500,126359121470,6090,6090,6090,6090,0
20231206,161400,126359121470,6090,6090,6090,6090,0
20231206,161300,126359121470,6090,6090,6090,6090,0
20231206,161200,126359121470,6090,6090,6090,6090,164719
20231206,161100,126359121470,6090,6090,6090,6090,0
20231206,161000,126359121470,6090,6090,6090,6090,0
20231206,160900,126359121470,6090,6090,6090,6090,0
20231206,160800,126359121470,6090,6090,6090,6090,0
20231206,160700,126359121470,6090,6090,6090,6090,0
20231206,160600,126359121470,6090,6090,6090,6090,0
20231206,160500,126359121470,6090,6090,6090,6090,0
20231206,160400,126359121470,6090,6090,6090,6090,0
20231206,160300,126359121470,6090,6090,6090,6090,0
20231206,160200,126359121470,6090,6090,6090,6090,0
20231206,160100,126359121470,6090,6090,6090,6090,0
20231206,160000,126359121470,6090,6090,6090,6090,0
20231206,155900,126359121470,6090,6090,6090,6090,0
20231206,155800,126359121470,6090,6090,6090,6090,0
20231206,155700,126359121470,6090,6090,6090,6090,0
20231206,155600,126359121470,6090,6090,6090,6090,0
20231206,155500,126359121470,6090,6090,6090,6090,0
20231206,155400,126359121470,6090,6090,6090,6090,0
20231206,155300,126359121470,6090,6090,6090,6090,0
20231206,155200,126359121470,6090,6090,6090,6090,0
20231206,155100,126359121470,6090,6090,6090,6090,0
20231206,155000,126359121470,6090,6090,6090,6090,0
20231206,154900,126359121470,6090,6090,6090,6090,0
20231206,154800,126359121470,6090,6090,6090,6090,0
20231206,154700,126359121470,6090,6090,6090,6090,0
20231206,154600,126359121470,6090,6090,6090,6090,0
20231206,154500,126359121470,6090,6090,6090,6090,0
20231206,154400,126359121470,6090,6090,6090,6090,0
20231206,154300,126359121470,6090,6090,6090,6090,0
20231206,154200,126359121470,6090,6090,6090,6090,164719
20231206,154100,126359121470,6090,6090,6090,6090,0
20231206,154000,126359121470,6090,6090,6090,6090,0
20231206,153900,126359121470,6090,6090,6090,6090,0
20231206,153800,126359121470,6090,6090,6090,6090,0
20231206,153700,126359121470,6090,6090,6090,6090,0
20231206,153600,126359121470,6090,6090,6090,6090,0
20231206,153500,126359121470,6090,6090,6090,6090,0
20231206,153400,126359121470,6090,6090,6090,6090,0
20231206,153300,126359121470,6090,6090,6090,6090,0
20231206,153200,126359121470,6090,6090,6090,6090,0
20231206,153100,126359121470,6090,6090,6090,6090,0
20231206,153000,126359121470,6090,6090,6090,6090,164719
20231206,152900,125355982760,6080,6080,6080,6080,0
20231206,152800,125355982760,6080,6080,6080,6080,0
20231206,152700,125355982760,6080,6080,6080,6080,0
20231206,152600,125355982760,6080,6080,6080,6080,0
20231206,152500,125355982760,6080,6080,6080,6080,0
20231206,152400,125355982760,6080,6080,6080,6080,0
20231206,152300,125355982760,6080,6080,6080,6080,0
20231206,152200,125355982760,6080,6080,6080,6080,0
20231206,152100,125355982760,6080,6080,6080,6080,0
20231206,152000,125355982760,6080,6080,6080,6080,0
20231206,151900,125355982760,6080,6080,6090,6060,47817
20231206,151800,125065576460,6080,6100,6110,6070,41795
20231206,151700,124811417950,6100,6120,6140,6090,52143
20231206,151600,124492480050,6120,6110,6130,6100,18573
20231206,151500,124378851470,6110,6080,6120,6080,20640
20231206,151400,124252841460,6080,6090,6100,6080,13121
20231206,151300,124172964480,6090,6110,6110,6090,7375
20231206,151200,124127976600,6110,6100,6110,6080,7304
20231206,151100,124083460060,6100,6130,6130,6090,21128
20231206,151000,123954510220,6130,6130,6130,6110,17996
20231206,150900,123844317170,6130,6120,6130,6110,12093
20231206,150800,123770300980,6120,6120,6120,6100,9238
20231206,150700,123713874170,6110,6090,6120,6090,14365
20231206,150600,123626264290,6090,6110,6110,6090,14368
20231206,150500,123538658700,6100,6120,6120,6100,9409
20231206,150400,123481152020,6120,6100,6130,6100,12756
20231206,150300,123403179030,6100,6110,6110,6100,8108
20231206,150200,123353689860,6110,6090,6130,6080,39371
20231206,150100,123113026390,6090,6090,6100,6080,6521
20231206,150000,123073309200,6090,6100,6110,6080,10074
20231206,145900,123011908820,6100,6100,6120,6100,12601
20231206,145800,122934964420,6100,6080,6110,6070,32383
20231206,145700,122737703610,6080,6090,6100,6080,8111
20231206,145600,122688324610,6090,6100,6100,6080,10308
20231206,145500,122625535270,6100,6100,6100,6090,11141
20231206,145400,122557645630,6100,6080,6100,6080,18693
20231206,145300,122443837610,6090,6100,6110,6080,34024
20231206,145200,122236490050,6100,6060,6100,6050,38299
20231206,145100,122003895220,6070,6020,6070,6020,18978
20231206,145000,121889141530,6020,6020,6040,6020,4522
20231206,144900,121861899710,6020,6040,6040,6010,10298
20231206,144800,121799854490,6030,6040,6050,6030,6794
20231206,144700,121758837870,6030,6060,6060,6020,14967
20231206,144600,121668496120,6050,6030,6060,6020,16060
20231206,144500,121571432160,6030,6020,6040,6010,8567
20231206,144400,121519800100,6010,6010,6020,6000,6219
20231206,144300,121482398790,6010,6000,6020,6000,5560
20231206,144200,121448986220,6010,5990,6010,5970,7533
20231206,144100,121403889970,6000,6010,6010,5990,3806
20231206,144000,121381089500,6010,6000,6010,5980,8422
20231206,143900,121330623280,6000,6010,6010,6000,6345
20231206,143800,121292532510,6010,6030,6030,6010,6549
20231206,143700,121253146760,6020,6020,6040,6010,14084
20231206,143600,121168284610,6020,6030,6030,6010,11454
20231206,143500,121099271890,6030,6000,6030,5980,12647
20231206,143400,121023238150,6000,5990,6000,5970,17018
20231206,143300,120921260050,6000,6000,6010,5990,6548
20231206,143200,120882012270,5990,6010,6030,5970,27165
20231206,143100,120719215810,6010,6040,6040,6000,10062
20231206,143000,120658668730,6040,6040,6050,6030,12131
20231206,142900,120585392750,6040,6020,6050,6010,17046
20231206,142800,120482606720,6030,6010,6030,6000,8011
20231206,142700,120434403030,6010,6010,6020,6000,15339
20231206,142600,120342224810,6010,6030,6030,5980,21078
20231206,142500,120215722790,6030,6010,6030,5980,29618
20231206,142400,120037959610,6000,6020,6030,5970,83583
20231206,142300,119536704770,6030,6030,6050,6010,17584
20231206,142200,119430799160,6040,6040,6050,6020,4948
20231206,142100,119400969270,6050,6050,6050,6030,5408
20231206,142000,119368307970,6050,6020,6060,6010,20496
20231206,141900,119244675400,6020,6020,6060,6020,8804
20231206,141800,119191482930,6040,6050,6050,6010,26857
20231206,141700,119029562690,6050,6050,6060,6040,9460
20231206,141600,118972363450,6050,6050,6060,6030,20421
20231206,141500,118848920310,6050,6070,6080,6010,91129
20231206,141400,118298778800,6070,6130,6140,6040,79888
20231206,141300,117813669930,6130,6110,6140,6110,8781
20231206,141200,117759890470,6110,6120,6120,6110,6940
20231206,141100,117717484090,6110,6110,6120,6100,10520
20231206,141000,117653178210,6120,6120,6120,6090,41966
20231206,140900,117397220940,6100,6130,6130,6100,14916
20231206,140800,117306029640,6140,6140,6140,6100,35171
20231206,140700,117090990690,6140,6130,6150,6130,9738
20231206,140600,117031193110,6140,6160,6160,6090,77496
20231206,140500,116556569990,6160,6160,6170,6150,3768
20231206,140400,116533363450,6160,6160,6160,6150,3540
20231206,140300,116511565450,6160,6160,6170,6160,3436
20231206,140200,116490387720,6150,6190,6190,6150,8234
20231206,140100,116439716850,6200,6210,6220,6150,23841
20231206,140000,116292718000,6220,6190,6220,6190,12027
20231206,135900,116218059360,6190,6160,6200,6160,7204
20231206,135800,116173502810,6160,6170,6170,6160,4349
20231206,135700,116146705450,6170,6160,6170,6150,4925
20231206,135600,116116367670,6160,6170,6180,6150,10691
20231206,135500,116050488250,6170,6160,6180,6160,12806
20231206,135400,115971557160,6160,6180,6180,6160,4676
20231206,135300,115942713770,6180,6180,6180,6170,7521
20231206,135200,115896299660,6170,6180,6190,6170,3995
20231206,135100,115871612380,6180,6190,6190,6170,17552
20231206,135000,115763114890,6200,6210,6210,6190,6565
20231206,134900,115722441200,6210,6200,6210,6190,14329
20231206,134800,115633610400,6190,6200,6210,6190,9309
20231206,134700,115575910400,6210,6250,6250,6200,34267
20231206,134600,115362573320,6250,6240,6250,6220,50326
20231206,134500,115048402150,6240,6210,6240,6210,34302
20231206,134400,114834794350,6210,6210,6230,6190,30470
20231206,134300,114645447980,6220,6190,6230,6190,24197
20231206,134200,114495179720,6190,6170,6200,6150,16895
20231206,134100,114390689390,6160,6180,6180,6160,3180
20231206,134000,114371078990,6180,6150,6180,6150,5619
20231206,133900,114336471190,6160,6160,6170,6150,2530
20231206,133800,114320890520,6150,6160,6160,6150,5027
20231206,133700,114289950000,6170,6160,6170,6150,3058
20231206,133600,114271113690,6160,6170,6180,6150,12999
20231206,133500,114191069610,6180,6180,6190,6170,3403
20231206,133400,114170054590,6180,6180,6190,6180,1475
20231206,133300,114160938630,6190,6160,6190,6160,6147
20231206,133200,114122968790,6170,6150,6170,6150,6490
20231206,133100,114082971400,6160,6150,6180,6150,11333
20231206,133000,114013144800,6150,6180,6180,6150,13082
20231206,132900,113932534700,6170,6190,6190,6170,7874
20231206,132800,113883857820,6190,6190,6210,6180,3692
20231206,132700,113860997590,6210,6220,6230,6190,8998
20231206,132600,113805076850,6200,6190,6220,6190,6559
20231206,132500,113764382110,6200,6210,6210,6190,2698
20231206,132400,113747660350,6210,6210,6210,6200,2782
20231206,132300,113730398090,6210,6190,6210,6180,6373
20231206,132200,113690958610,6200,6220,6220,6190,6802
20231206,132100,113648743040,6220,6210,6220,6190,8151
20231206,132000,113598115880,6220,6220,6230,6210,7174
20231206,131900,113553513520,6220,6200,6230,6170,22592
20231206,131800,113413328240,6190,6170,6200,6160,6362
20231206,131700,113373992290,6160,6150,6160,6140,8446
20231206,131600,113322074910,6150,6160,6170,6150,3512
20231206,131500,113300467860,6160,6150,6160,6140,15436
20231206,131400,113205608610,6150,6170,6170,6140,25030
20231206,131300,113051635030,6170,6170,6180,6160,6156
20231206,131200,113013672120,6170,6180,6180,6170,4604
20231206,131100,112985260840,6170,6180,6190,6170,8776
20231206,131000,112931059860,6180,6180,6200,6180,1109
20231206,130900,112924200190,6180,6170,6200,6170,3341
20231206,130800,112903556170,6170,6190,6200,6170,11427
20231206,130700,112832925500,6200,6200,6210,6190,4124
20231206,130600,112807371100,6200,6210,6210,6200,1485
20231206,130500,112798159350,6200,6190,6210,6190,4369
20231206,130400,112771082900,6190,6200,6200,6190,2252
20231206,130300,112757133710,6200,6190,6200,6180,6509
20231206,130200,112716853730,6190,6180,6190,6170,8298
20231206,130100,112665578890,6180,6190,6200,6180,7037
20231206,130000,112622030620,6190,6220,6220,6190,17014
20231206,125900,112516542640,6220,6240,6240,6220,2963
20231206,125800,112498099140,6230,6230,6240,6230,2803
20231206,125700,112480628410,6230,6230,6240,6230,1997
20231206,125600,112468185660,6240,6260,6260,6240,4289
20231206,125500,112441409930,6260,6240,6260,6230,6778
20231206,125400,112399080810,6230,6230,6250,6220,2136
20231206,125300,112385772680,6230,6230,6250,6210,10182
20231206,125200,112322326720,6230,6220,6240,6220,2674
20231206,125100,112305676000,6230,6220,6240,6220,1197
20231206,125000,112298222110,6220,6240,6240,6210,7546
20231206,124900,112251274840,6250,6260,6260,6250,2947
20231206,124800,112232852790,6260,6240,6260,6220,17280
20231206,124700,112125011990,6230,6250,6250,6230,2397
20231206,124600,112110059600,6250,6250,6260,6240,4502
20231206,124500,112081928310,6250,6210,6250,6210,20465
20231206,124400,111954187050,6200,6190,6200,6190,3253
20231206,124300,111934038820,6200,6200,6210,6190,3300
20231206,124200,111913592240,6210,6200,6220,6200,4260
20231206,124100,111887161040,6210,6210,6220,6200,971
20231206,124000,111881137810,6210,6210,6220,6200,3085
20231206,123900,111861977090,6210,6200,6210,6180,4311
20231206,123800,111835290710,6190,6200,6200,6190,3902
20231206,123700,111811128250,6200,6210,6210,6200,1863
20231206,123600,111799577340,6210,6200,6210,6190,1888
20231206,123500,111787888140,6210,6220,6230,6190,10116
20231206,123400,111725057570,6220,6230,6230,6220,3672
20231206,123300,111702197790,6230,6190,6230,6190,4527
20231206,123200,111674060380,6190,6200,6210,6190,3815
20231206,123100,111650409380,6200,6200,6210,6190,7055
20231206,123000,111606701470,6200,6200,6210,6180,16475
20231206,122900,111504691960,6200,6220,6220,6200,7433
20231206,122800,111458587860,6210,6230,6230,6210,4352
20231206,122700,111431534720,6220,6220,6230,6210,10780
20231206,122600,111364531710,6210,6240,6240,6210,11204
20231206,122500,111294781130,6240,6250,6260,6230,6694
20231206,122400,111252970970,6240,6240,6260,6220,16940
20231206,122300,111147290860,6230,6230,6250,6230,5994
20231206,122200,111109888060,6230,6240,6250,6230,4659
20231206,122100,111080805990,6250,6260,6260,6230,17495
20231206,122000,110971553580,6240,6240,6260,6240,6645
20231206,121900,110930038590,6240,6260,6270,6230,23511
20231206,121800,110782948270,6260,6270,6270,6220,35065
20231206,121700,110563926240,6270,6250,6280,6230,85361
20231206,121600,110029306150,6240,6250,6260,6210,40488
20231206,121500,109776594390,6260,6200,6260,6180,58570
20231206,121400,109411545390,6180,6170,6210,6170,13985
20231206,121300,109325040250,6170,6170,6180,6160,8955
20231206,121200,109269845320,6170,6180,6180,6160,10929
20231206,121100,109202411210,6190,6190,6200,6180,16413
20231206,121000,109100890550,6200,6190,6200,6190,3454
20231206,120900,109079494890,6200,6200,6210,6180,10593
20231206,120800,109013914510,6210,6200,6210,6180,6204
20231206,120700,108975481850,6200,6170,6210,6160,15173
20231206,120600,108881632480,6170,6180,6180,6160,6651
20231206,120500,108840641380,6180,6170,6180,6160,3943
20231206,120400,108816312690,6180,6170,6190,6160,11029
20231206,120300,108748246440,6170,6190,6190,6160,19355
20231206,120200,108628765470,6190,6200,6200,6180,5585
20231206,120100,108594217060,6180,6190,6200,6180,14412
20231206,120000,108505002080,6200,6220,6230,6180,36647
20231206,115900,108277646240,6220,6230,6240,6210,90118
20231206,115800,107716341580,6230,6190,6230,6190,101006
20231206,115700,107089017960,6200,6160,6200,6160,37753
20231206,115600,106855838920,6170,6160,6170,6150,20269
20231206,115500,106730980420,6160,6140,6170,6140,30045
20231206,115400,106546135850,6140,6130,6140,6120,8125
20231206,115300,106496309660,6130,6100,6140,6100,16217
20231206,115200,106397099450,6100,6120,6130,6070,139223
20231206,115100,105548259160,6120,6130,6140,6120,6032
20231206,115000,105511311360,6140,6120,6140,6120,6337
20231206,114900,105472493070,6130,6140,6150,6120,16453
20231206,114800,105371654570,6150,6150,6160,6130,12981
20231206,114700,105291845900,6150,6140,6150,6130,5053
20231206,114600,105260797830,6130,6130,6150,6120,15279
20231206,114500,105167011590,6140,6120,6140,6120,5984
20231206,114400,105130329010,6130,6140,6150,6120,10192
20231206,114300,105067853500,6120,6140,6160,6120,15696
20231206,114200,104971500510,6150,6130,6150,6130,7384
20231206,114100,104926135230,6130,6130,6140,6130,5921
20231206,114000,104889825680,6130,6140,6140,6130,11814
20231206,113900,104817385560,6130,6130,6150,6120,13086
20231206,113800,104737126150,6130,6130,6140,6110,84616
20231206,113700,104219175370,6130,6140,6160,6130,18511
20231206,113600,104105427670,6140,6140,6150,6130,13542
20231206,113500,104022330690,6150,6150,6160,6130,26801
20231206,113400,103857727200,6150,6160,6170,6150,10793
20231206,113300,103791313690,6160,6130,6170,6130,29165
20231206,113200,103612009380,6130,6160,6170,6130,71418
20231206,113100,103172868070,6160,6170,6180,6160,6883
20231206,113000,103130410100,6180,6170,6180,6170,7903
20231206,112900,103081629210,6180,6180,6190,6180,10157
20231206,112800,103018820690,6180,6180,6190,6180,9142
20231206,112700,102962315160,6190,6170,6190,6160,28630
20231206,112600,102785826500,6180,6180,6190,6170,8452
20231206,112500,102733593420,6180,6200,6200,6180,12441
20231206,112400,102656555600,6200,6190,6230,6180,26699
20231206,112300,102491019270,6190,6170,6200,6170,17298
20231206,112200,102384066820,6180,6170,6190,6160,35570
20231206,112100,102164643520,6180,6200,6200,6160,22409
20231206,112000,102026260970,6200,6180,6200,6170,25813
20231206,111900,101866698500,6190,6200,6210,6170,21855
20231206,111800,101731573320,6190,6200,6210,6160,42318
20231206,111700,101470077990,6200,6220,6220,6200,5937
20231206,111600,101433216090,6210,6210,6220,6190,20401
20231206,111500,101306667500,6210,6200,6220,6200,12737
20231206,111400,101227604960,6200,6220,6230,6190,56842
20231206,111300,100874998530,6230,6250,6250,6220,16458
20231206,111200,100772474400,6250,6260,6260,6240,4073
20231206,111100,100747027440,6260,6260,6270,6240,8282
20231206,111000,100695261510,6260,6280,6290,6250,19070
20231206,110900,100575674830,6280,6260,6280,6250,15046
20231206,110800,100481363130,6260,6250,6260,6240,7180
20231206,110700,100436466450,6250,6250,6250,6230,4833
20231206,110600,100406286240,6250,6240,6250,6230,8013
20231206,110500,100356329070,6220,6240,6240,6220,14904
20231206,110400,100263540130,6230,6250,6260,6230,6426
20231206,110300,100223480460,6260,6270,6270,6220,15063
20231206,110200,100129475230,6270,6260,6270,6240,8015
20231206,110100,100079330780,6260,6240,6260,6220,11221
20231206,110000,100009321140,6250,6260,6270,6230,11921
20231206,105900,99934945000,6260,6260,6270,6240,16179
20231206,105800,99833789170,6250,6260,6270,6240,12651
20231206,105700,99754662530,6260,6270,6280,6260,13572
20231206,105600,99669564350,6270,6250,6270,6240,6777
20231206,105500,99627130220,6250,6280,6290,6240,29525
20231206,105400,99442290760,6280,6250,6290,6250,25551
20231206,105300,99282135170,6250,6250,6260,6240,4275
20231206,105200,99255418400,6250,6240,6250,6200,11183
20231206,105100,99185736680,6250,6230,6250,6200,21775
20231206,105000,99050367340,6240,6240,6240,6200,34037
20231206,104900,98838685000,6240,6270,6270,6230,20543
20231206,104800,98710282860,6270,6290,6290,6260,49159
20231206,104700,98401681240,6290,6250,6290,6240,38297
20231206,104600,98161592190,6250,6250,6250,6230,6694
20231206,104500,98119815910,6250,6250,6250,6230,12350
20231206,104400,98042739140,6250,6260,6280,6250,47598
20231206,104300,97744633610,6260,6240,6280,6230,47809
20231206,104200,97445347650,6240,6210,6240,6200,26769
20231206,104100,97278861540,6210,6200,6230,6160,135569
20231206,104000,96439942180,6200,6250,6250,6200,74475
20231206,103900,95976663770,6250,6250,6260,6230,39292
20231206,103800,95731295960,6250,6220,6250,6210,25563
20231206,103700,95572056840,6210,6210,6230,6200,42420
20231206,103600,95308550590,6220,6220,6240,6210,68336
20231206,103500,94883535970,6230,6260,6260,6220,22744
20231206,103400,94741779980,6220,6270,6270,6220,57412
20231206,103300,94383811990,6270,6260,6280,6240,22250
20231206,103200,94244718910,6250,6280,6280,6250,41466
20231206,103100,93985204680,6280,6290,6290,6270,27467
20231206,103000,93812600090,6280,6270,6290,6260,23174
20231206,102900,93667317570,6270,6270,6300,6260,44407
20231206,102800,93388300670,6260,6270,6280,6250,37024
20231206,102700,93156377250,6270,6260,6270,6240,40510
20231206,102600,92902785780,6260,6230,6260,6220,40082
20231206,102500,92652656100,6230,6270,6270,6230,88593
20231206,102400,92098228780,6260,6240,6270,6220,68886
20231206,102300,91668021230,6220,6240,6250,6210,105698
20231206,102200,91009761280,6240,6260,6280,6210,150148
20231206,102100,90071816650,6270,6310,6330,6250,197085
20231206,102000,88835961130,6320,6340,6370,6250,250450
20231206,101900,87258914790,6340,6370,6400,6330,83584
20231206,101800,86727842120,6370,6360,6410,6350,52771
20231206,101700,86390935820,6360,6420,6420,6320,197815
20231206,101600,85132145030,6410,6400,6430,6390,33530
20231206,101500,84917059830,6390,6460,6460,6390,66615
20231206,101400,84489710120,6460,6430,6460,6420,41786
20231206,101300,84220628270,6430,6410,6450,6360,129747
20231206,101200,83389669880,6410,6460,6480,6410,68261
20231206,101100,82949160960,6470,6430,6490,6430,122141
20231206,101000,82158649070,6440,6410,6480,6400,150617
20231206,100900,81186809390,6410,6420,6420,6390,87325
20231206,100800,80627922580,6420,6430,6440,6380,195558
20231206,100700,79374457410,6440,6420,6480,6410,231517
20231206,100600,77882725770,6420,6520,6570,6420,322733
20231206,100500,75789615590,6520,6560,6610,6520,185730
20231206,100400,74570275310,6570,6550,6640,6540,228065
20231206,100300,73063444690,6570,6670,6840,6520,500757
20231206,100200,69696949710,6690,6670,6760,6660,242377
20231206,100100,68068649370,6660,6620,6770,6610,522900
20231206,100000,64557812400,6620,6560,6650,6540,222543
20231206,095900,63088266440,6560,6520,6560,6520,120819
20231206,095800,62297981770,6530,6570,6580,6510,235354
20231206,095700,60759908470,6570,6580,6670,6560,293436
20231206,095600,58819701250,6580,6620,6630,6550,313981
20231206,095500,56752393720,6610,6650,6770,6610,605837
20231206,095400,52690212740,6660,6690,6700,6620,420483
20231206,095300,49889198270,6690,6430,6690,6430,837826
20231206,095200,44390565200,6430,6450,6460,6390,315208
20231206,095100,42363635170,6470,6470,6470,6470,0
20231206,095000,42363635170,6470,6430,6470,6420,165054
20231206,094900,41297573330,6430,6330,6440,6330,217339
20231206,094800,39908080700,6330,6280,6360,6270,119681
20231206,094700,39150630440,6280,6290,6340,6270,192186
20231206,094600,37940605940,6300,6310,6340,6280,188115
20231206,094500,36754533040,6310,6360,6370,6310,156308
20231206,094400,35765498800,6370,6360,6380,6330,152416
20231206,094300,34796890230,6360,6430,6430,6340,195857
20231206,094200,33548073630,6420,6440,6450,6390,200401
20231206,094100,32261210410,6450,6370,6450,6340,375994
20231206,094000,29852347710,6370,6400,6410,6340,271729
20231206,093900,28119302550,6400,6350,6410,6320,539205
20231206,093800,24684833470,6360,6270,6370,6240,528042
20231206,093700,21344479140,6280,6170,6340,6150,695104
20231206,093600,17005876260,6170,6130,6170,6090,171661
20231206,093500,15952390570,6130,6020,6140,6010,115269
20231206,093400,15249542010,6020,6060,6080,6000,63986
20231206,093300,14863992150,6050,6080,6100,6050,77266
20231206,093200,14395289460,6080,6110,6110,6080,81674
20231206,093100,13897222450,6100,6060,6120,6050,120179
20231206,093000,13164267950,6060,6080,6120,6050,239420
20231206,092900,11706683590,6080,6040,6100,6000,296412
20231206,092800,9905267630,6040,5990,6060,5960,139469
20231206,092700,9064352390,5990,5940,5990,5940,27854
20231206,092600,8898121450,5960,5910,5960,5900,11370
20231206,092500,8830692350,5910,5870,5910,5850,6135
20231206,092400,8794536130,5860,5900,5900,5850,23457
20231206,092300,8656774740,5900,5920,5930,5890,10178
20231206,092200,8596638330,5920,5890,5940,5890,9233
20231206,092100,8541977620,5890,5900,5920,5870,30734
20231206,092000,8361005980,5910,5910,5920,5890,21256
20231206,091900,8235555880,5910,5950,5970,5890,44046
20231206,091800,7975033840,5960,5960,5970,5940,32255
20231206,091700,7783051250,5950,5970,5970,5950,20203
20231206,091600,7662613960,5960,6000,6000,5960,20363
20231206,091500,7540734150,6000,6000,6020,5990,41496
20231206,091400,7291408000,6000,5950,6010,5940,41786
20231206,091300,7041425200,5940,5960,5970,5930,66931
20231206,091200,6643433670,5970,5950,5980,5950,35119
20231206,091100,6434215740,5960,6000,6000,5940,66019
20231206,091000,6040798520,5980,6000,6030,5970,86488
20231206,090900,5521916460,6000,6020,6050,5970,93959
20231206,090800,4956916930,6020,5900,6020,5880,72632
20231206,090700,4524387540,5900,5900,5920,5870,28576
20231206,090600,4356135020,5910,5920,5930,5830,52479
20231206,090500,4047564080,5930,5900,5990,5890,41588
20231206,090400,3801278240,5890,5960,5970,5890,60208
20231206,090300,3443544690,5960,5990,6040,5950,150636
20231206,090200,2541023610,6000,5870,6040,5850,128433
20231206,090100,1777052420,5850,5890,5910,5840,56902
20231206,090000,1443439670,5890,5890,5940,5800,225399