stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,211100,22716128910,5830,5830,5830,5830,71053
20231207,211000,22716128910,5830,5830,5830,5830,0
20231207,210900,22716128910,5830,5830,5830,5830,0
20231207,210800,22716128910,5830,5830,5830,5830,0
20231207,210700,22716128910,5830,5830,5830,5830,0
20231207,210600,22716128910,5830,5830,5830,5830,0
20231207,210500,22716128910,5830,5830,5830,5830,0
20231207,210400,22716128910,5830,5830,5830,5830,0
20231207,210300,22716128910,5830,5830,5830,5830,0
20231207,210200,22716128910,5830,5830,5830,5830,0
20231207,210100,22716128910,5830,5830,5830,5830,0
20231207,210000,22716128910,5830,5830,5830,5830,0
20231207,205900,22716128910,5830,5830,5830,5830,0
20231207,205800,22716128910,5830,5830,5830,5830,0
20231207,205700,22716128910,5830,5830,5830,5830,0
20231207,205600,22716128910,5830,5830,5830,5830,0
20231207,205500,22716128910,5830,5830,5830,5830,0
20231207,205400,22716128910,5830,5830,5830,5830,0
20231207,205300,22716128910,5830,5830,5830,5830,0
20231207,205200,22716128910,5830,5830,5830,5830,0
20231207,205100,22716128910,5830,5830,5830,5830,0
20231207,205000,22716128910,5830,5830,5830,5830,0
20231207,204900,22716128910,5830,5830,5830,5830,0
20231207,204800,22716128910,5830,5830,5830,5830,0
20231207,204700,22716128910,5830,5830,5830,5830,0
20231207,204600,22716128910,5830,5830,5830,5830,0
20231207,204500,22716128910,5830,5830,5830,5830,0
20231207,204400,22716128910,5830,5830,5830,5830,0
20231207,204300,22716128910,5830,5830,5830,5830,0
20231207,204200,22716128910,5830,5830,5830,5830,0
20231207,204100,22716128910,5830,5830,5830,5830,71053
20231207,204000,22716128910,5830,5830,5830,5830,0
20231207,203900,22716128910,5830,5830,5830,5830,0
20231207,203800,22716128910,5830,5830,5830,5830,0
20231207,203700,22716128910,5830,5830,5830,5830,0
20231207,203600,22716128910,5830,5830,5830,5830,0
20231207,203500,22716128910,5830,5830,5830,5830,0
20231207,203400,22716128910,5830,5830,5830,5830,0
20231207,203300,22716128910,5830,5830,5830,5830,0
20231207,203200,22716128910,5830,5830,5830,5830,0
20231207,203100,22716128910,5830,5830,5830,5830,0
20231207,203000,22716128910,5830,5830,5830,5830,0
20231207,202900,22716128910,5830,5830,5830,5830,0
20231207,202800,22716128910,5830,5830,5830,5830,0
20231207,202700,22716128910,5830,5830,5830,5830,0
20231207,202600,22716128910,5830,5830,5830,5830,0
20231207,202500,22716128910,5830,5830,5830,5830,0
20231207,202400,22716128910,5830,5830,5830,5830,0
20231207,202300,22716128910,5830,5830,5830,5830,0
20231207,202200,22716128910,5830,5830,5830,5830,0
20231207,202100,22716128910,5830,5830,5830,5830,0
20231207,202000,22716128910,5830,5830,5830,5830,0
20231207,201900,22716128910,5830,5830,5830,5830,0
20231207,201800,22716128910,5830,5830,5830,5830,0
20231207,201700,22716128910,5830,5830,5830,5830,0
20231207,201600,22716128910,5830,5830,5830,5830,0
20231207,201500,22716128910,5830,5830,5830,5830,0
20231207,201400,22716128910,5830,5830,5830,5830,0
20231207,201300,22716128910,5830,5830,5830,5830,0
20231207,201200,22716128910,5830,5830,5830,5830,0
20231207,201100,22716128910,5830,5830,5830,5830,71053
20231207,201000,22716128910,5830,5830,5830,5830,0
20231207,200900,22716128910,5830,5830,5830,5830,0
20231207,200800,22716128910,5830,5830,5830,5830,0
20231207,200700,22716128910,5830,5830,5830,5830,0
20231207,200600,22716128910,5830,5830,5830,5830,0
20231207,200500,22716128910,5830,5830,5830,5830,0
20231207,200400,22716128910,5830,5830,5830,5830,0
20231207,200300,22716128910,5830,5830,5830,5830,0
20231207,200200,22716128910,5830,5830,5830,5830,0
20231207,200100,22716128910,5830,5830,5830,5830,0
20231207,200000,22716128910,5830,5830,5830,5830,0
20231207,195900,22716128910,5830,5830,5830,5830,0
20231207,195800,22716128910,5830,5830,5830,5830,0
20231207,195700,22716128910,5830,5830,5830,5830,0
20231207,195600,22716128910,5830,5830,5830,5830,0
20231207,195500,22716128910,5830,5830,5830,5830,0
20231207,195400,22716128910,5830,5830,5830,5830,0
20231207,195300,22716128910,5830,5830,5830,5830,0
20231207,195200,22716128910,5830,5830,5830,5830,0
20231207,195100,22716128910,5830,5830,5830,5830,0
20231207,195000,22716128910,5830,5830,5830,5830,0
20231207,194900,22716128910,5830,5830,5830,5830,0
20231207,194800,22716128910,5830,5830,5830,5830,0
20231207,194700,22716128910,5830,5830,5830,5830,0
20231207,194600,22716128910,5830,5830,5830,5830,0
20231207,194500,22716128910,5830,5830,5830,5830,0
20231207,194400,22716128910,5830,5830,5830,5830,0
20231207,194300,22716128910,5830,5830,5830,5830,0
20231207,194200,22716128910,5830,5830,5830,5830,0
20231207,194100,22716128910,5830,5830,5830,5830,71053
20231207,194000,22716128910,5830,5830,5830,5830,0
20231207,193900,22716128910,5830,5830,5830,5830,0
20231207,193800,22716128910,5830,5830,5830,5830,0
20231207,193700,22716128910,5830,5830,5830,5830,0
20231207,193600,22716128910,5830,5830,5830,5830,0
20231207,193500,22716128910,5830,5830,5830,5830,0
20231207,193400,22716128910,5830,5830,5830,5830,0
20231207,193300,22716128910,5830,5830,5830,5830,0
20231207,193200,22716128910,5830,5830,5830,5830,0
20231207,193100,22716128910,5830,5830,5830,5830,0
20231207,193000,22716128910,5830,5830,5830,5830,0
20231207,192900,22716128910,5830,5830,5830,5830,0
20231207,192800,22716128910,5830,5830,5830,5830,0
20231207,192700,22716128910,5830,5830,5830,5830,0
20231207,192600,22716128910,5830,5830,5830,5830,0
20231207,192500,22716128910,5830,5830,5830,5830,0
20231207,192400,22716128910,5830,5830,5830,5830,0
20231207,192300,22716128910,5830,5830,5830,5830,0
20231207,192200,22716128910,5830,5830,5830,5830,0
20231207,192100,22716128910,5830,5830,5830,5830,0
20231207,192000,22716128910,5830,5830,5830,5830,0
20231207,191900,22716128910,5830,5830,5830,5830,0
20231207,191800,22716128910,5830,5830,5830,5830,0
20231207,191700,22716128910,5830,5830,5830,5830,0
20231207,191600,22716128910,5830,5830,5830,5830,0
20231207,191500,22716128910,5830,5830,5830,5830,0
20231207,191400,22716128910,5830,5830,5830,5830,0
20231207,191300,22716128910,5830,5830,5830,5830,0
20231207,191200,22716128910,5830,5830,5830,5830,0
20231207,191100,22716128910,5830,5830,5830,5830,71053
20231207,191000,22716128910,5830,5830,5830,5830,0
20231207,190900,22716128910,5830,5830,5830,5830,0
20231207,190800,22716128910,5830,5830,5830,5830,0
20231207,190700,22716128910,5830,5830,5830,5830,0
20231207,190600,22716128910,5830,5830,5830,5830,0
20231207,190500,22716128910,5830,5830,5830,5830,0
20231207,190400,22716128910,5830,5830,5830,5830,0
20231207,190300,22716128910,5830,5830,5830,5830,0
20231207,190200,22716128910,5830,5830,5830,5830,0
20231207,190100,22716128910,5830,5830,5830,5830,0
20231207,190000,22716128910,5830,5830,5830,5830,0
20231207,185900,22716128910,5830,5830,5830,5830,0
20231207,185800,22716128910,5830,5830,5830,5830,0
20231207,185700,22716128910,5830,5830,5830,5830,0
20231207,185600,22716128910,5830,5830,5830,5830,0
20231207,185500,22716128910,5830,5830,5830,5830,0
20231207,185400,22716128910,5830,5830,5830,5830,0
20231207,185300,22716128910,5830,5830,5830,5830,0
20231207,185200,22716128910,5830,5830,5830,5830,0
20231207,185100,22716128910,5830,5830,5830,5830,0
20231207,185000,22716128910,5830,5830,5830,5830,0
20231207,184900,22716128910,5830,5830,5830,5830,0
20231207,184800,22716128910,5830,5830,5830,5830,0
20231207,184700,22716128910,5830,5830,5830,5830,0
20231207,184600,22716128910,5830,5830,5830,5830,0
20231207,184500,22716128910,5830,5830,5830,5830,0
20231207,184400,22716128910,5830,5830,5830,5830,0
20231207,184300,22716128910,5830,5830,5830,5830,0
20231207,184200,22716128910,5830,5830,5830,5830,0
20231207,184100,22716128910,5830,5830,5830,5830,71053
20231207,184000,22716128910,5830,5830,5830,5830,0
20231207,183900,22716128910,5830,5830,5830,5830,0
20231207,183800,22716128910,5830,5830,5830,5830,0
20231207,183700,22716128910,5830,5830,5830,5830,0
20231207,183600,22716128910,5830,5830,5830,5830,0
20231207,183500,22716128910,5830,5830,5830,5830,0
20231207,183400,22716128910,5830,5830,5830,5830,0
20231207,183300,22716128910,5830,5830,5830,5830,0
20231207,183200,22716128910,5830,5830,5830,5830,0
20231207,183100,22716128910,5830,5830,5830,5830,0
20231207,183000,22716128910,5830,5830,5830,5830,0
20231207,182900,22716128910,5830,5830,5830,5830,0
20231207,182800,22716128910,5830,5830,5830,5830,0
20231207,182700,22716128910,5830,5830,5830,5830,0
20231207,182600,22716128910,5830,5830,5830,5830,0
20231207,182500,22716128910,5830,5830,5830,5830,0
20231207,182400,22716128910,5830,5830,5830,5830,0
20231207,182300,22716128910,5830,5830,5830,5830,0
20231207,182200,22716128910,5830,5830,5830,5830,0
20231207,182100,22716128910,5830,5830,5830,5830,0
20231207,182000,22716128910,5830,5830,5830,5830,0
20231207,181900,22716128910,5830,5830,5830,5830,0
20231207,181800,22716128910,5830,5830,5830,5830,0
20231207,181700,22716128910,5830,5830,5830,5830,0
20231207,181600,22716128910,5830,5830,5830,5830,0
20231207,181500,22716128910,5830,5830,5830,5830,0
20231207,181400,22716128910,5830,5830,5830,5830,0
20231207,181300,22716128910,5830,5830,5830,5830,0
20231207,181200,22716128910,5830,5830,5830,5830,0
20231207,181100,22716128910,5830,5830,5830,5830,71053
20231207,181000,22716128910,5830,5830,5830,5830,0
20231207,180900,22716128910,5830,5830,5830,5830,0
20231207,180800,22716128910,5830,5830,5830,5830,0
20231207,180700,22716128910,5830,5830,5830,5830,0
20231207,180600,22716128910,5830,5830,5830,5830,0
20231207,180500,22716128910,5830,5830,5830,5830,0
20231207,180400,22716128910,5830,5830,5830,5830,0
20231207,180300,22716128910,5830,5830,5830,5830,0
20231207,180200,22716128910,5830,5830,5830,5830,0
20231207,180100,22716128910,5830,5830,5830,5830,0
20231207,180000,22716128910,5830,5830,5830,5830,0
20231207,175900,22716128910,5830,5830,5830,5830,0
20231207,175800,22716128910,5830,5830,5830,5830,0
20231207,175700,22716128910,5830,5830,5830,5830,0
20231207,175600,22716128910,5830,5830,5830,5830,0
20231207,175500,22716128910,5830,5830,5830,5830,0
20231207,175400,22716128910,5830,5830,5830,5830,0
20231207,175300,22716128910,5830,5830,5830,5830,0
20231207,175200,22716128910,5830,5830,5830,5830,0
20231207,175100,22716128910,5830,5830,5830,5830,0
20231207,175000,22716128910,5830,5830,5830,5830,0
20231207,174900,22716128910,5830,5830,5830,5830,0
20231207,174800,22716128910,5830,5830,5830,5830,0
20231207,174700,22716128910,5830,5830,5830,5830,0
20231207,174600,22716128910,5830,5830,5830,5830,0
20231207,174500,22716128910,5830,5830,5830,5830,0
20231207,174400,22716128910,5830,5830,5830,5830,0
20231207,174300,22716128910,5830,5830,5830,5830,0
20231207,174200,22716128910,5830,5830,5830,5830,0
20231207,174100,22716128910,5830,5830,5830,5830,71053
20231207,174000,22716128910,5830,5830,5830,5830,0
20231207,173900,22716128910,5830,5830,5830,5830,0
20231207,173800,22716128910,5830,5830,5830,5830,0
20231207,173700,22716128910,5830,5830,5830,5830,0
20231207,173600,22716128910,5830,5830,5830,5830,0
20231207,173500,22716128910,5830,5830,5830,5830,0
20231207,173400,22716128910,5830,5830,5830,5830,0
20231207,173300,22716128910,5830,5830,5830,5830,0
20231207,173200,22716128910,5830,5830,5830,5830,0
20231207,173100,22716128910,5830,5830,5830,5830,0
20231207,173000,22716128910,5830,5830,5830,5830,0
20231207,172900,22716128910,5830,5830,5830,5830,0
20231207,172800,22716128910,5830,5830,5830,5830,0
20231207,172700,22716128910,5830,5830,5830,5830,0
20231207,172600,22716128910,5830,5830,5830,5830,0
20231207,172500,22716128910,5830,5830,5830,5830,0
20231207,172400,22716128910,5830,5830,5830,5830,0
20231207,172300,22716128910,5830,5830,5830,5830,0
20231207,172200,22716128910,5830,5830,5830,5830,0
20231207,172100,22716128910,5830,5830,5830,5830,0
20231207,172000,22716128910,5830,5830,5830,5830,0
20231207,171900,22716128910,5830,5830,5830,5830,0
20231207,171800,22716128910,5830,5830,5830,5830,0
20231207,171700,22716128910,5830,5830,5830,5830,0
20231207,171600,22716128910,5830,5830,5830,5830,0
20231207,171500,22716128910,5830,5830,5830,5830,0
20231207,171400,22716128910,5830,5830,5830,5830,0
20231207,171300,22716128910,5830,5830,5830,5830,0
20231207,171200,22716128910,5830,5830,5830,5830,0
20231207,171100,22716128910,5830,5830,5830,5830,71053
20231207,171000,22716128910,5830,5830,5830,5830,0
20231207,170900,22716128910,5830,5830,5830,5830,0
20231207,170800,22716128910,5830,5830,5830,5830,0
20231207,170700,22716128910,5830,5830,5830,5830,0
20231207,170600,22716128910,5830,5830,5830,5830,0
20231207,170500,22716128910,5830,5830,5830,5830,0
20231207,170400,22716128910,5830,5830,5830,5830,0
20231207,170300,22716128910,5830,5830,5830,5830,0
20231207,170200,22716128910,5830,5830,5830,5830,0
20231207,170100,22716128910,5830,5830,5830,5830,0
20231207,170000,22716128910,5830,5830,5830,5830,0
20231207,165900,22716128910,5830,5830,5830,5830,0
20231207,165800,22716128910,5830,5830,5830,5830,0
20231207,165700,22716128910,5830,5830,5830,5830,0
20231207,165600,22716128910,5830,5830,5830,5830,0
20231207,165500,22716128910,5830,5830,5830,5830,0
20231207,165400,22716128910,5830,5830,5830,5830,0
20231207,165300,22716128910,5830,5830,5830,5830,0
20231207,165200,22716128910,5830,5830,5830,5830,0
20231207,165100,22716128910,5830,5830,5830,5830,0
20231207,165000,22716128910,5830,5830,5830,5830,0
20231207,164900,22716128910,5830,5830,5830,5830,0
20231207,164800,22716128910,5830,5830,5830,5830,0
20231207,164700,22716128910,5830,5830,5830,5830,0
20231207,164600,22716128910,5830,5830,5830,5830,0
20231207,164500,22716128910,5830,5830,5830,5830,0
20231207,164400,22716128910,5830,5830,5830,5830,0
20231207,164300,22716128910,5830,5830,5830,5830,0
20231207,164200,22716128910,5830,5830,5830,5830,0
20231207,164100,22716128910,5830,5830,5830,5830,71053
20231207,164000,22716128910,5830,5830,5830,5830,0
20231207,163900,22716128910,5830,5830,5830,5830,0
20231207,163800,22716128910,5830,5830,5830,5830,0
20231207,163700,22716128910,5830,5830,5830,5830,0
20231207,163600,22716128910,5830,5830,5830,5830,0
20231207,163500,22716128910,5830,5830,5830,5830,0
20231207,163400,22716128910,5830,5830,5830,5830,0
20231207,163300,22716128910,5830,5830,5830,5830,0
20231207,163200,22716128910,5830,5830,5830,5830,0
20231207,163100,22716128910,5830,5830,5830,5830,0
20231207,163000,22716128910,5830,5830,5830,5830,0
20231207,162900,22716128910,5830,5830,5830,5830,0
20231207,162800,22716128910,5830,5830,5830,5830,0
20231207,162700,22716128910,5830,5830,5830,5830,0
20231207,162600,22716128910,5830,5830,5830,5830,0
20231207,162500,22716128910,5830,5830,5830,5830,0
20231207,162400,22716128910,5830,5830,5830,5830,0
20231207,162300,22716128910,5830,5830,5830,5830,0
20231207,162200,22716128910,5830,5830,5830,5830,0
20231207,162100,22716128910,5830,5830,5830,5830,0
20231207,162000,22716128910,5830,5830,5830,5830,0
20231207,161900,22716128910,5830,5830,5830,5830,0
20231207,161800,22716128910,5830,5830,5830,5830,0
20231207,161700,22716128910,5830,5830,5830,5830,0
20231207,161600,22716128910,5830,5830,5830,5830,0
20231207,161500,22716128910,5830,5830,5830,5830,0
20231207,161400,22716128910,5830,5830,5830,5830,0
20231207,161300,22716128910,5830,5830,5830,5830,0
20231207,161200,22716128910,5830,5830,5830,5830,0
20231207,161100,22716128910,5830,5830,5830,5830,71053
20231207,161000,22716128910,5830,5830,5830,5830,0
20231207,160900,22716128910,5830,5830,5830,5830,0
20231207,160800,22716128910,5830,5830,5830,5830,0
20231207,160700,22716128910,5830,5830,5830,5830,0
20231207,160600,22716128910,5830,5830,5830,5830,0
20231207,160500,22716128910,5830,5830,5830,5830,0
20231207,160400,22716128910,5830,5830,5830,5830,0
20231207,160300,22716128910,5830,5830,5830,5830,0
20231207,160200,22716128910,5830,5830,5830,5830,0
20231207,160100,22716128910,5830,5830,5830,5830,0
20231207,160000,22716128910,5830,5830,5830,5830,0
20231207,155900,22716128910,5830,5830,5830,5830,0
20231207,155800,22716128910,5830,5830,5830,5830,0
20231207,155700,22716128910,5830,5830,5830,5830,0
20231207,155600,22716128910,5830,5830,5830,5830,0
20231207,155500,22716128910,5830,5830,5830,5830,0
20231207,155400,22716128910,5830,5830,5830,5830,0
20231207,155300,22716128910,5830,5830,5830,5830,0
20231207,155200,22716128910,5830,5830,5830,5830,0
20231207,155100,22716128910,5830,5830,5830,5830,0
20231207,155000,22716128910,5830,5830,5830,5830,0
20231207,154900,22716128910,5830,5830,5830,5830,0
20231207,154800,22716128910,5830,5830,5830,5830,0
20231207,154700,22716128910,5830,5830,5830,5830,0
20231207,154600,22716128910,5830,5830,5830,5830,0
20231207,154500,22716128910,5830,5830,5830,5830,0
20231207,154400,22716128910,5830,5830,5830,5830,0
20231207,154300,22716128910,5830,5830,5830,5830,0
20231207,154200,22716128910,5830,5830,5830,5830,0
20231207,154100,22716128910,5830,5830,5830,5830,71053
20231207,154000,22716128910,5830,5830,5830,5830,0
20231207,153900,22716128910,5830,5830,5830,5830,0
20231207,153800,22716128910,5830,5830,5830,5830,0
20231207,153700,22716128910,5830,5830,5830,5830,0
20231207,153600,22716128910,5830,5830,5830,5830,0
20231207,153500,22716128910,5830,5830,5830,5830,0
20231207,153400,22716128910,5830,5830,5830,5830,0
20231207,153300,22716128910,5830,5830,5830,5830,0
20231207,153200,22716128910,5830,5830,5830,5830,0
20231207,153100,22716128910,5830,5830,5830,5830,0
20231207,153000,22716128910,5830,5830,5830,5830,71053
20231207,152900,22301889920,5840,5840,5840,5840,0
20231207,152800,22301889920,5840,5840,5840,5840,0
20231207,152700,22301889920,5840,5840,5840,5840,0
20231207,152600,22301889920,5840,5840,5840,5840,0
20231207,152500,22301889920,5840,5840,5840,5840,0
20231207,152400,22301889920,5840,5840,5840,5840,0
20231207,152300,22301889920,5840,5840,5840,5840,0
20231207,152200,22301889920,5840,5840,5840,5840,0
20231207,152100,22301889920,5840,5840,5840,5840,0
20231207,152000,22301889920,5840,5840,5840,5840,0
20231207,151900,22301889920,5840,5830,5850,5830,16790
20231207,151800,22203845750,5830,5840,5840,5830,14300
20231207,151700,22120407650,5840,5840,5850,5830,7061
20231207,151600,22079176920,5830,5840,5850,5830,5491
20231207,151500,22047123660,5840,5860,5860,5830,12508
20231207,151400,21974075140,5850,5850,5860,5840,6934
20231207,151300,21933553910,5850,5850,5860,5840,9673
20231207,151200,21876967580,5850,5870,5870,5850,4309
20231207,151100,21851754730,5860,5860,5870,5840,24308
20231207,151000,21709422930,5860,5850,5870,5850,8821
20231207,150900,21657756770,5860,5860,5870,5830,38507
20231207,150800,21432476530,5860,5860,5870,5850,11719
20231207,150700,21363907960,5850,5870,5870,5850,14052
20231207,150600,21281598000,5860,5830,5880,5820,50246
20231207,150500,20987644500,5830,5800,5830,5800,7981
20231207,150400,20941222000,5800,5800,5810,5800,2743
20231207,150300,20925302530,5800,5800,5810,5790,2013
20231207,150200,20913629190,5800,5800,5810,5790,2810
20231207,150100,20897334140,5800,5800,5810,5800,4491
20231207,150000,20871278530,5800,5800,5810,5800,4591
20231207,145900,20844627970,5810,5820,5830,5810,4486
20231207,145800,20818534980,5820,5830,5830,5820,6621
20231207,145700,20779955590,5830,5810,5840,5810,11461
20231207,145600,20713236690,5810,5810,5810,5800,832
20231207,145500,20708402920,5810,5810,5820,5810,1766
20231207,145400,20698142200,5810,5820,5830,5810,3447
20231207,145300,20678080800,5810,5820,5830,5810,1628
20231207,145200,20668618110,5820,5830,5830,5820,2413
20231207,145100,20654572750,5830,5820,5830,5820,2124
20231207,145000,20642199700,5830,5840,5850,5820,6444
20231207,144900,20604614430,5840,5850,5850,5830,5341
20231207,144800,20573420860,5850,5840,5860,5830,4857
20231207,144700,20544994640,5840,5820,5860,5820,12187
20231207,144600,20473809900,5820,5820,5830,5820,3244
20231207,144500,20454919820,5810,5810,5830,5800,5620
20231207,144400,20422272130,5810,5810,5810,5810,148
20231207,144300,20421412250,5820,5810,5820,5800,492
20231207,144200,20418552580,5800,5810,5830,5800,5636
20231207,144100,20385762640,5810,5830,5830,5800,6187
20231207,144000,20349806870,5830,5840,5840,5820,3470
20231207,143900,20329579100,5840,5830,5840,5830,3284
20231207,143800,20310424770,5830,5840,5840,5830,3827
20231207,143700,20288110370,5840,5830,5850,5830,7542
20231207,143600,20244087910,5810,5840,5840,5800,7908
20231207,143500,20198036000,5840,5840,5840,5830,4459
20231207,143400,20172007460,5840,5820,5850,5820,8687
20231207,143300,20121306590,5820,5800,5820,5800,6625
20231207,143200,20082791010,5810,5780,5810,5780,3462
20231207,143100,20062729040,5780,5780,5780,5770,778
20231207,143000,20058233430,5780,5790,5790,5780,3079
20231207,142900,20040430030,5790,5810,5810,5790,6185
20231207,142800,20004563570,5810,5820,5820,5800,2515
20231207,142700,19989949210,5810,5790,5810,5790,11310
20231207,142600,19924318390,5780,5770,5790,5770,3163
20231207,142500,19906040380,5760,5770,5780,5760,1437
20231207,142400,19897753200,5760,5770,5780,5760,2070
20231207,142300,19885819510,5770,5760,5770,5760,5137
20231207,142200,19856187740,5770,5750,5770,5750,5234
20231207,142100,19826071360,5740,5740,5750,5740,1478
20231207,142000,19817577940,5740,5740,5740,5740,994
20231207,141900,19811872380,5730,5750,5750,5730,763
20231207,141800,19807487020,5750,5740,5750,5710,3852
20231207,141700,19785409450,5740,5730,5740,5730,2618
20231207,141600,19770404480,5730,5710,5730,5710,2205
20231207,141500,19757784950,5710,5720,5720,5710,3257
20231207,141400,19739177240,5720,5730,5730,5720,960
20231207,141300,19733684040,5730,5710,5730,5710,5111
20231207,141200,19704498400,5710,5710,5710,5700,7770
20231207,141100,19660178400,5720,5750,5750,5710,3165
20231207,141000,19642071650,5740,5730,5770,5700,14144
20231207,140900,19561290070,5730,5770,5780,5720,16879
20231207,140800,19464373830,5770,5730,5770,5730,2532
20231207,140700,19449803110,5740,5730,5760,5730,2903
20231207,140600,19433125940,5750,5760,5760,5730,3538
20231207,140500,19412811680,5760,5790,5790,5760,3422
20231207,140400,19393079430,5780,5750,5780,5740,5219
20231207,140300,19363096990,5750,5760,5760,5730,6620
20231207,140200,19325025300,5750,5750,5750,5750,1032
20231207,140100,19319091300,5760,5750,5760,5750,594
20231207,140000,19315673620,5760,5740,5760,5730,6440
20231207,135900,19278724870,5750,5750,5760,5750,1343
20231207,135800,19271002560,5760,5760,5760,5740,11175
20231207,135700,19206746020,5750,5760,5760,5750,1596
20231207,135600,19197557080,5760,5780,5780,5750,2796
20231207,135500,19181448220,5780,5790,5790,5770,804
20231207,135400,19176804660,5780,5760,5790,5760,3759
20231207,135300,19155096320,5760,5780,5780,5760,1345
20231207,135200,19147336460,5770,5780,5790,5770,856
20231207,135100,19142395720,5780,5770,5780,5760,5819
20231207,135000,19108831740,5770,5770,5770,5770,130
20231207,134900,19108081640,5770,5770,5780,5770,1820
20231207,134800,19097572890,5770,5790,5790,5770,3357
20231207,134700,19078190670,5780,5790,5790,5780,1699
20231207,134600,19068365330,5790,5790,5800,5780,1337
20231207,134500,19060627950,5780,5790,5790,5770,5116
20231207,134400,19031058960,5790,5810,5810,5790,14117
20231207,134300,18949197430,5810,5810,5820,5800,3599
20231207,134200,18928293640,5810,5800,5820,5800,2134
20231207,134100,18915906770,5800,5820,5820,5800,12260
20231207,134000,18844655920,5820,5830,5840,5820,2241
20231207,133900,18831613210,5840,5840,5840,5820,3658
20231207,133800,18810286420,5830,5830,5840,5830,605
20231207,133700,18806758250,5830,5840,5840,5830,1489
20231207,133600,18798062520,5840,5850,5850,5840,721
20231207,133500,18793849870,5840,5840,5840,5830,4463
20231207,133400,18767788610,5830,5840,5840,5830,1507
20231207,133300,18758998850,5840,5840,5850,5830,1475
20231207,133200,18750389670,5840,5840,5850,5830,5006
20231207,133100,18721152230,5840,5830,5850,5830,2109
20231207,133000,18708837510,5830,5830,5840,5830,1053
20231207,132900,18702697620,5820,5830,5840,5820,1188
20231207,132800,18695771540,5840,5840,5840,5830,1572
20231207,132700,18686591570,5840,5830,5850,5830,5230
20231207,132600,18656058880,5820,5830,5830,5820,3773
20231207,132500,18634098800,5820,5820,5820,5820,949
20231207,132400,18628575620,5830,5810,5830,5800,1649
20231207,132300,18618979660,5800,5820,5820,5800,9287
20231207,132200,18565022190,5820,5830,5830,5820,1893
20231207,132100,18554004220,5820,5820,5830,5820,1217
20231207,132000,18546912060,5830,5830,5840,5830,2698
20231207,131900,18531181590,5830,5830,5840,5830,1889
20231207,131800,18520168620,5830,5830,5830,5830,1506
20231207,131700,18511388640,5830,5840,5840,5820,1458
20231207,131600,18502887150,5830,5820,5840,5810,11241
20231207,131500,18437348590,5820,5810,5820,5810,999
20231207,131400,18431544190,5810,5810,5810,5810,3419
20231207,131300,18411679800,5810,5820,5830,5810,1294
20231207,131200,18404153190,5820,5830,5830,5820,2043
20231207,131100,18392256810,5830,5820,5830,5810,1194
20231207,131000,18385300660,5820,5820,5820,5820,461
20231207,130900,18382617640,5820,5810,5820,5810,1756
20231207,130800,18372404670,5810,5820,5820,5800,3048
20231207,130700,18354694430,5820,5830,5830,5820,2109
20231207,130600,18342418710,5830,5810,5830,5810,11300
20231207,130500,18276677720,5810,5810,5820,5800,5668
20231207,130400,18243756180,5810,5800,5810,5800,2228
20231207,130300,18230813470,5800,5810,5810,5800,3021
20231207,130200,18213270510,5800,5810,5810,5800,5330
20231207,130100,18182306260,5810,5810,5810,5800,4033
20231207,130000,18158876160,5810,5810,5820,5800,7198
20231207,125900,18117042700,5810,5790,5810,5790,9351
20231207,125800,18062845150,5790,5790,5790,5780,959
20231207,125700,18057299470,5790,5780,5790,5780,182
20231207,125600,18056246990,5780,5780,5780,5780,851
20231207,125500,18051328210,5780,5780,5790,5780,1373
20231207,125400,18043392260,5770,5780,5790,5770,719
20231207,125300,18039240730,5780,5780,5780,5780,56
20231207,125200,18038917050,5790,5790,5800,5760,3436
20231207,125100,18019057400,5780,5800,5800,5780,1449
20231207,125000,18010672430,5790,5780,5800,5780,2719
20231207,124900,17994927280,5790,5780,5800,5780,2184
20231207,124800,17982291630,5780,5780,5790,5770,2092
20231207,124700,17970194100,5780,5760,5780,5760,1873
20231207,124600,17959399790,5760,5770,5780,5760,2078
20231207,124500,17947418360,5770,5770,5790,5770,482
20231207,124400,17944632830,5780,5780,5780,5770,4294
20231207,124300,17919840220,5780,5780,5800,5780,3494
20231207,124200,17899626220,5780,5790,5800,5770,6246
20231207,124100,17863497030,5790,5800,5810,5780,11846
20231207,124000,17794808530,5790,5770,5800,5770,5778
20231207,123900,17761362610,5780,5780,5780,5770,1920
20231207,123800,17750266750,5780,5780,5780,5750,9987
20231207,123700,17692688090,5780,5780,5780,5770,1820
20231207,123600,17682172480,5780,5800,5800,5780,6317
20231207,123500,17645594270,5800,5810,5820,5800,16945
20231207,123400,17547195580,5810,5800,5820,5790,32458
20231207,123300,17358799620,5810,5760,5810,5760,15660
20231207,123200,17268168120,5760,5750,5760,5740,9261
20231207,123100,17214911740,5750,5740,5770,5740,23115
20231207,123000,17081824030,5740,5720,5740,5710,16551
20231207,122900,16986925320,5710,5700,5720,5700,9623
20231207,122800,16932002470,5700,5690,5700,5670,5169
20231207,122700,16902621600,5690,5690,5690,5680,5764
20231207,122600,16869879000,5680,5680,5690,5670,2043
20231207,122500,16858273690,5680,5680,5680,5670,1407
20231207,122400,16850281940,5670,5670,5680,5660,3239
20231207,122300,16831917130,5680,5670,5680,5670,721
20231207,122200,16827827750,5670,5670,5680,5660,2162
20231207,122100,16815572160,5660,5690,5690,5660,7523
20231207,122000,16772890770,5690,5690,5700,5670,9438
20231207,121900,16719219510,5690,5690,5690,5680,4466
20231207,121800,16693824590,5690,5670,5690,5670,4681
20231207,121700,16667239120,5670,5670,5680,5660,5673
20231207,121600,16635074920,5680,5670,5680,5660,7910
20231207,121500,16590268130,5650,5660,5670,5650,9513
20231207,121400,16536493310,5650,5670,5680,5650,6082
20231207,121300,16502067740,5660,5670,5680,5660,3369
20231207,121200,16482980360,5670,5670,5680,5660,3150
20231207,121100,16465120560,5660,5660,5670,5650,12138
20231207,121000,16396486640,5670,5690,5700,5650,32374
20231207,120900,16212926850,5690,5700,5710,5680,4495
20231207,120800,16187328630,5690,5700,5700,5690,928
20231207,120700,16182047080,5690,5690,5700,5690,1909
20231207,120600,16171183020,5700,5690,5700,5680,11348
20231207,120500,16106685060,5700,5690,5700,5680,7746
20231207,120400,16062627250,5690,5700,5710,5690,1943
20231207,120300,16051562480,5710,5700,5710,5690,2008
20231207,120200,16040116140,5700,5690,5710,5690,3543
20231207,120100,16019921900,5700,5700,5710,5700,9885
20231207,120000,15963575090,5700,5710,5710,5690,2640
20231207,115900,15948527110,5710,5700,5710,5700,2194
20231207,115800,15936007380,5700,5690,5710,5690,6196
20231207,115700,15900734680,5690,5710,5710,5690,11127
20231207,115600,15837329490,5720,5700,5720,5700,4771
20231207,115500,15810129280,5700,5710,5720,5700,5513
20231207,115400,15778691770,5710,5720,5730,5700,18572
20231207,115300,15672789620,5720,5720,5730,5710,1197
20231207,115200,15665942670,5730,5720,5730,5710,5491
20231207,115100,15634570120,5710,5720,5730,5710,4558
20231207,115000,15608495380,5720,5740,5740,5720,542
20231207,114900,15605394950,5740,5740,5740,5710,17693
20231207,114800,15504150630,5740,5740,5740,5740,1346
20231207,114700,15496424590,5740,5790,5790,5740,15240
20231207,114600,15408629630,5780,5770,5790,5770,2388
20231207,114500,15394832250,5770,5760,5780,5760,287
20231207,114400,15393176270,5770,5780,5780,5760,175
20231207,114300,15392167940,5780,5780,5790,5760,8690
20231207,114200,15342007110,5780,5780,5780,5770,2705
20231207,114100,15326372740,5780,5770,5780,5760,3092
20231207,114000,15308541460,5770,5770,5770,5760,1153
20231207,113900,15301891870,5770,5760,5770,5760,427
20231207,113800,15299428600,5760,5760,5780,5760,1949
20231207,113700,15288195070,5760,5760,5770,5750,5145
20231207,113600,15258530420,5760,5750,5760,5740,1822
20231207,113500,15248057350,5750,5760,5760,5750,4723
20231207,113400,15220899830,5760,5760,5760,5750,2671
20231207,113300,15205519840,5770,5760,5770,5760,4025
20231207,113200,15182329160,5760,5760,5770,5750,3419
20231207,113100,15162634620,5760,5760,5770,5760,810
20231207,113000,15157968010,5760,5760,5770,5760,1443
20231207,112900,15149655920,5760,5770,5780,5760,2690
20231207,112800,15134130850,5770,5770,5780,5760,10614
20231207,112700,15072838660,5770,5750,5770,5750,1776
20231207,112600,15062598750,5750,5750,5760,5750,5984
20231207,112500,15028182070,5750,5750,5760,5750,440
20231207,112400,15025650260,5750,5750,5750,5740,3574
20231207,112300,15005099770,5750,5750,5760,5750,3401
20231207,112200,14985539370,5760,5760,5760,5740,2014
20231207,112100,14973945140,5760,5740,5760,5730,11592
20231207,112000,14907370330,5740,5750,5750,5730,2561
20231207,111900,14892664590,5750,5720,5760,5720,17769
20231207,111800,14790894840,5710,5760,5760,5690,49822
20231207,111700,14506278440,5760,5750,5770,5750,3632
20231207,111600,14485379810,5750,5740,5750,5730,3684
20231207,111500,14464232990,5740,5770,5790,5740,9381
20231207,111400,14410243100,5780,5760,5780,5760,1870
20231207,111300,14399441320,5760,5760,5770,5760,1865
20231207,111200,14388693920,5760,5770,5780,5750,4704
20231207,111100,14361596690,5780,5750,5780,5750,3050
20231207,111000,14344015290,5750,5760,5760,5750,764
20231207,110900,14339618620,5760,5740,5770,5740,4800
20231207,110800,14311983110,5730,5740,5750,5730,8026
20231207,110700,14265937730,5750,5750,5750,5730,10837
20231207,110600,14203708410,5750,5760,5760,5750,3964
20231207,110500,14180892430,5770,5770,5770,5750,1838
20231207,110400,14170297860,5770,5770,5790,5760,8137
20231207,110300,14123243950,5770,5770,5770,5750,4736
20231207,110200,14095940450,5770,5760,5770,5740,8245
20231207,110100,14048453130,5750,5750,5770,5750,5300
20231207,110000,14017950040,5750,5760,5770,5730,32247
20231207,105900,13832737660,5760,5760,5770,5750,3474
20231207,105800,13812734320,5760,5780,5780,5760,5978
20231207,105700,13778299310,5770,5760,5780,5740,20178
20231207,105600,13662014760,5770,5770,5780,5750,17268
20231207,105500,13562507670,5780,5800,5810,5750,49159
20231207,105400,13278430860,5800,5820,5820,5800,20449
20231207,105300,13159732770,5820,5820,5840,5810,9232
20231207,105200,13105997060,5820,5850,5860,5820,11646
20231207,105100,13038030990,5860,5840,5870,5840,3944
20231207,105000,13014933110,5840,5830,5850,5830,1570
20231207,104900,13005762280,5840,5850,5850,5830,3126
20231207,104800,12987501070,5850,5860,5860,5830,4975
20231207,104700,12958405800,5860,5810,5860,5810,24160
20231207,104600,12817460660,5810,5820,5820,5810,1902
20231207,104500,12806402970,5810,5810,5820,5810,1361
20231207,104400,12798491150,5810,5810,5830,5810,2742
20231207,104300,12782544430,5820,5820,5830,5810,2077
20231207,104200,12770460750,5830,5830,5830,5820,3155
20231207,104100,12752090380,5830,5830,5830,5810,1636
20231207,104000,12742565320,5830,5820,5830,5820,2150
20231207,103900,12730052160,5830,5820,5830,5810,1963
20231207,103800,12718622270,5820,5810,5820,5810,6511
20231207,103700,12680760000,5820,5810,5820,5810,3467
20231207,103600,12660604390,5810,5820,5820,5810,3823
20231207,103500,12638367710,5810,5820,5830,5810,5244
20231207,103400,12607873490,5830,5820,5830,5800,1551
20231207,103300,12598845100,5830,5820,5830,5800,10339
20231207,103200,12538773750,5820,5830,5830,5810,3219
20231207,103100,12520038350,5820,5820,5830,5810,17090
20231207,103000,12420690340,5820,5820,5840,5820,7395
20231207,102900,12377599530,5820,5830,5850,5820,6353
20231207,102800,12340581280,5830,5820,5840,5820,7646
20231207,102700,12296021190,5820,5820,5840,5810,10233
20231207,102600,12236435210,5820,5830,5840,5810,18498
20231207,102500,12128753460,5830,5840,5840,5830,11091
20231207,102400,12064071940,5840,5850,5870,5840,7560
20231207,102300,12019876770,5850,5880,5880,5850,6045
20231207,102200,11984421970,5880,5880,5880,5870,1114
20231207,102100,11977874580,5880,5890,5890,5870,4371
20231207,102000,11952158920,5890,5880,5900,5880,8612
20231207,101900,11901456870,5890,5890,5910,5880,11251
20231207,101800,11835085730,5880,5870,5890,5850,26983
20231207,101700,11676891490,5870,5880,5880,5840,7075
20231207,101600,11635337940,5870,5850,5880,5820,44005
20231207,101500,11378482090,5850,5860,5880,5850,17368
20231207,101400,11276786320,5860,5870,5880,5850,24547
20231207,101300,11132964640,5870,5910,5920,5860,30412
20231207,101200,10954059300,5910,5890,5910,5890,3536
20231207,101100,10933196960,5890,5890,5900,5880,3904
20231207,101000,10910235210,5890,5890,5900,5870,14337
20231207,100900,10825889600,5890,5900,5910,5890,3284
20231207,100800,10806519270,5890,5910,5910,5890,7078
20231207,100700,10764754030,5910,5910,5920,5900,7455
20231207,100600,10720719010,5920,5910,5920,5900,22020
20231207,100500,10590757710,5910,5900,5920,5900,8514
20231207,100400,10540461600,5900,5930,5930,5900,5069
20231207,100300,10510488990,5910,5920,5930,5910,5977
20231207,100200,10475084970,5910,5900,5920,5890,6904
20231207,100100,10434294960,5900,5890,5900,5870,21932
20231207,100000,10305300580,5890,5910,5910,5880,14563
20231207,095900,10219481550,5910,5920,5940,5910,14009
20231207,095800,10136485690,5920,5920,5950,5920,4438
20231207,095700,10110193910,5910,5900,5950,5890,32875
20231207,095600,9915869940,5900,5900,5930,5890,21557
20231207,095500,9788583140,5890,5930,5930,5880,47765
20231207,095400,9506759390,5920,5940,5950,5920,17229
20231207,095300,9404446450,5940,5940,5950,5930,4649
20231207,095200,9376877390,5930,5950,5950,5920,16727
20231207,095100,9277671370,5950,5950,5960,5920,21528
20231207,095000,9149967450,5940,5960,5980,5940,8804
20231207,094900,9097576760,5960,5970,5980,5960,2293
20231207,094800,9083897740,5970,5950,5980,5950,15582
20231207,094700,8991003110,5960,5980,6000,5960,6279
20231207,094600,8953516750,5980,6000,6000,5970,7796
20231207,094500,8906876220,6000,6010,6020,5990,6133
20231207,094400,8870024670,6010,5990,6010,5970,9530
20231207,094300,8812947110,5990,5980,6000,5980,4714
20231207,094200,8784743530,6000,5960,6010,5960,13588
20231207,094100,8703359880,5960,5950,5970,5930,9564
20231207,094000,8646442820,5950,5950,5980,5950,8354
20231207,093900,8596593730,5950,5950,5980,5940,16682
20231207,093800,8497189420,5960,5960,5960,5910,14076
20231207,093700,8413607080,5940,5950,5960,5940,7900
20231207,093600,8366623920,5960,5930,5970,5930,10650
20231207,093500,8303204300,5930,5920,5950,5910,28463
20231207,093400,8134592170,5920,5970,5970,5920,12966
20231207,093300,8057623150,5970,5930,6000,5920,14281
20231207,093200,7972563280,5930,6000,6000,5910,61096
20231207,093100,7609558870,6010,5970,6020,5960,11978
20231207,093000,7537924950,5970,6010,6010,5970,14851
20231207,092900,7449073230,6020,6010,6040,5990,11358
20231207,092800,7380792070,6020,5980,6050,5960,23881
20231207,092700,7237233100,5970,5990,6000,5960,13602
20231207,092600,7155897830,6000,5990,6000,5970,11013
20231207,092500,7090036810,5990,6000,6000,5980,14299
20231207,092400,7004447260,6000,5950,6010,5950,28680
20231207,092300,6832942600,5950,6020,6020,5930,56858
20231207,092200,6493215860,6020,5980,6030,5980,16519
20231207,092100,6394055170,5980,6080,6080,5980,68455
20231207,092000,5982237340,6080,6060,6090,6040,8833
20231207,091900,5928650330,6050,6060,6060,6030,12661
20231207,091800,5852179830,6030,6060,6080,6030,12400
20231207,091700,5777198380,6060,6030,6080,6030,11928
20231207,091600,5704994860,6030,6060,6080,6020,46568
20231207,091500,5423752570,6060,6100,6110,6060,24920
20231207,091400,5272240400,6100,6070,6110,6070,11045
20231207,091300,5204943400,6070,6070,6110,6060,19502
20231207,091200,5086336210,6060,6100,6130,6030,82009
20231207,091100,4587832840,6110,6130,6140,6100,31000
20231207,091000,4398145770,6130,6160,6160,6130,13630
20231207,090900,4314434710,6160,6150,6180,6130,21840
20231207,090800,4179718870,6150,6150,6170,6130,30618
20231207,090700,3991478890,6160,6150,6160,6100,54241
20231207,090600,3658770600,6160,6190,6200,6150,25660
20231207,090500,3500404570,6190,6190,6220,6150,62303
20231207,090400,3114772020,6180,6190,6200,6160,34730
20231207,090300,2900264500,6200,6180,6250,6160,152065
20231207,090200,1956617940,6180,6150,6190,6140,45396
20231207,090100,1676542780,6160,6140,6160,6130,43630
20231207,090000,1408668070,6160,6160,6200,6120,216347