stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,211200,25663555660,5960,5960,5960,5960,79445
20231208,211100,25663555660,5960,5960,5960,5960,0
20231208,211000,25663555660,5960,5960,5960,5960,0
20231208,210900,25663555660,5960,5960,5960,5960,0
20231208,210800,25663555660,5960,5960,5960,5960,0
20231208,210700,25663555660,5960,5960,5960,5960,0
20231208,210600,25663555660,5960,5960,5960,5960,0
20231208,210500,25663555660,5960,5960,5960,5960,0
20231208,210400,25663555660,5960,5960,5960,5960,0
20231208,210300,25663555660,5960,5960,5960,5960,0
20231208,210200,25663555660,5960,5960,5960,5960,0
20231208,210100,25663555660,5960,5960,5960,5960,0
20231208,210000,25663555660,5960,5960,5960,5960,0
20231208,205900,25663555660,5960,5960,5960,5960,0
20231208,205800,25663555660,5960,5960,5960,5960,0
20231208,205700,25663555660,5960,5960,5960,5960,0
20231208,205600,25663555660,5960,5960,5960,5960,0
20231208,205500,25663555660,5960,5960,5960,5960,0
20231208,205400,25663555660,5960,5960,5960,5960,0
20231208,205300,25663555660,5960,5960,5960,5960,0
20231208,205200,25663555660,5960,5960,5960,5960,0
20231208,205100,25663555660,5960,5960,5960,5960,0
20231208,205000,25663555660,5960,5960,5960,5960,0
20231208,204900,25663555660,5960,5960,5960,5960,0
20231208,204800,25663555660,5960,5960,5960,5960,0
20231208,204700,25663555660,5960,5960,5960,5960,0
20231208,204600,25663555660,5960,5960,5960,5960,0
20231208,204500,25663555660,5960,5960,5960,5960,0
20231208,204400,25663555660,5960,5960,5960,5960,0
20231208,204300,25663555660,5960,5960,5960,5960,0
20231208,204200,25663555660,5960,5960,5960,5960,79445
20231208,204100,25663555660,5960,5960,5960,5960,0
20231208,204000,25663555660,5960,5960,5960,5960,0
20231208,203900,25663555660,5960,5960,5960,5960,0
20231208,203800,25663555660,5960,5960,5960,5960,0
20231208,203700,25663555660,5960,5960,5960,5960,0
20231208,203600,25663555660,5960,5960,5960,5960,0
20231208,203500,25663555660,5960,5960,5960,5960,0
20231208,203400,25663555660,5960,5960,5960,5960,0
20231208,203300,25663555660,5960,5960,5960,5960,0
20231208,203200,25663555660,5960,5960,5960,5960,0
20231208,203100,25663555660,5960,5960,5960,5960,0
20231208,203000,25663555660,5960,5960,5960,5960,0
20231208,202900,25663555660,5960,5960,5960,5960,0
20231208,202800,25663555660,5960,5960,5960,5960,0
20231208,202700,25663555660,5960,5960,5960,5960,0
20231208,202600,25663555660,5960,5960,5960,5960,0
20231208,202500,25663555660,5960,5960,5960,5960,0
20231208,202400,25663555660,5960,5960,5960,5960,0
20231208,202300,25663555660,5960,5960,5960,5960,0
20231208,202200,25663555660,5960,5960,5960,5960,0
20231208,202100,25663555660,5960,5960,5960,5960,0
20231208,202000,25663555660,5960,5960,5960,5960,0
20231208,201900,25663555660,5960,5960,5960,5960,0
20231208,201800,25663555660,5960,5960,5960,5960,0
20231208,201700,25663555660,5960,5960,5960,5960,0
20231208,201600,25663555660,5960,5960,5960,5960,0
20231208,201500,25663555660,5960,5960,5960,5960,0
20231208,201400,25663555660,5960,5960,5960,5960,0
20231208,201300,25663555660,5960,5960,5960,5960,0
20231208,201200,25663555660,5960,5960,5960,5960,79445
20231208,201100,25663555660,5960,5960,5960,5960,0
20231208,201000,25663555660,5960,5960,5960,5960,0
20231208,200900,25663555660,5960,5960,5960,5960,0
20231208,200800,25663555660,5960,5960,5960,5960,0
20231208,200700,25663555660,5960,5960,5960,5960,0
20231208,200600,25663555660,5960,5960,5960,5960,0
20231208,200500,25663555660,5960,5960,5960,5960,0
20231208,200400,25663555660,5960,5960,5960,5960,0
20231208,200300,25663555660,5960,5960,5960,5960,0
20231208,200200,25663555660,5960,5960,5960,5960,0
20231208,200100,25663555660,5960,5960,5960,5960,0
20231208,200000,25663555660,5960,5960,5960,5960,0
20231208,195900,25663555660,5960,5960,5960,5960,0
20231208,195800,25663555660,5960,5960,5960,5960,0
20231208,195700,25663555660,5960,5960,5960,5960,0
20231208,195600,25663555660,5960,5960,5960,5960,0
20231208,195500,25663555660,5960,5960,5960,5960,0
20231208,195400,25663555660,5960,5960,5960,5960,0
20231208,195300,25663555660,5960,5960,5960,5960,0
20231208,195200,25663555660,5960,5960,5960,5960,0
20231208,195100,25663555660,5960,5960,5960,5960,0
20231208,195000,25663555660,5960,5960,5960,5960,0
20231208,194900,25663555660,5960,5960,5960,5960,0
20231208,194800,25663555660,5960,5960,5960,5960,0
20231208,194700,25663555660,5960,5960,5960,5960,0
20231208,194600,25663555660,5960,5960,5960,5960,0
20231208,194500,25663555660,5960,5960,5960,5960,0
20231208,194400,25663555660,5960,5960,5960,5960,0
20231208,194300,25663555660,5960,5960,5960,5960,0
20231208,194200,25663555660,5960,5960,5960,5960,79445
20231208,194100,25663555660,5960,5960,5960,5960,0
20231208,194000,25663555660,5960,5960,5960,5960,0
20231208,193900,25663555660,5960,5960,5960,5960,0
20231208,193800,25663555660,5960,5960,5960,5960,0
20231208,193700,25663555660,5960,5960,5960,5960,0
20231208,193600,25663555660,5960,5960,5960,5960,0
20231208,193500,25663555660,5960,5960,5960,5960,0
20231208,193400,25663555660,5960,5960,5960,5960,0
20231208,193300,25663555660,5960,5960,5960,5960,0
20231208,193200,25663555660,5960,5960,5960,5960,0
20231208,193100,25663555660,5960,5960,5960,5960,0
20231208,193000,25663555660,5960,5960,5960,5960,0
20231208,192900,25663555660,5960,5960,5960,5960,0
20231208,192800,25663555660,5960,5960,5960,5960,0
20231208,192700,25663555660,5960,5960,5960,5960,0
20231208,192600,25663555660,5960,5960,5960,5960,0
20231208,192500,25663555660,5960,5960,5960,5960,0
20231208,192400,25663555660,5960,5960,5960,5960,0
20231208,192300,25663555660,5960,5960,5960,5960,0
20231208,192200,25663555660,5960,5960,5960,5960,0
20231208,192100,25663555660,5960,5960,5960,5960,0
20231208,192000,25663555660,5960,5960,5960,5960,0
20231208,191900,25663555660,5960,5960,5960,5960,0
20231208,191800,25663555660,5960,5960,5960,5960,0
20231208,191700,25663555660,5960,5960,5960,5960,0
20231208,191600,25663555660,5960,5960,5960,5960,0
20231208,191500,25663555660,5960,5960,5960,5960,0
20231208,191400,25663555660,5960,5960,5960,5960,0
20231208,191300,25663555660,5960,5960,5960,5960,0
20231208,191200,25663555660,5960,5960,5960,5960,79445
20231208,191100,25663555660,5960,5960,5960,5960,0
20231208,191000,25663555660,5960,5960,5960,5960,0
20231208,190900,25663555660,5960,5960,5960,5960,0
20231208,190800,25663555660,5960,5960,5960,5960,0
20231208,190700,25663555660,5960,5960,5960,5960,0
20231208,190600,25663555660,5960,5960,5960,5960,0
20231208,190500,25663555660,5960,5960,5960,5960,0
20231208,190400,25663555660,5960,5960,5960,5960,0
20231208,190300,25663555660,5960,5960,5960,5960,0
20231208,190200,25663555660,5960,5960,5960,5960,0
20231208,190100,25663555660,5960,5960,5960,5960,0
20231208,190000,25663555660,5960,5960,5960,5960,0
20231208,185900,25663555660,5960,5960,5960,5960,0
20231208,185800,25663555660,5960,5960,5960,5960,0
20231208,185700,25663555660,5960,5960,5960,5960,0
20231208,185600,25663555660,5960,5960,5960,5960,0
20231208,185500,25663555660,5960,5960,5960,5960,0
20231208,185400,25663555660,5960,5960,5960,5960,0
20231208,185300,25663555660,5960,5960,5960,5960,0
20231208,185200,25663555660,5960,5960,5960,5960,0
20231208,185100,25663555660,5960,5960,5960,5960,0
20231208,185000,25663555660,5960,5960,5960,5960,0
20231208,184900,25663555660,5960,5960,5960,5960,0
20231208,184800,25663555660,5960,5960,5960,5960,0
20231208,184700,25663555660,5960,5960,5960,5960,0
20231208,184600,25663555660,5960,5960,5960,5960,0
20231208,184500,25663555660,5960,5960,5960,5960,0
20231208,184400,25663555660,5960,5960,5960,5960,0
20231208,184300,25663555660,5960,5960,5960,5960,0
20231208,184200,25663555660,5960,5960,5960,5960,79445
20231208,184100,25663555660,5960,5960,5960,5960,0
20231208,184000,25663555660,5960,5960,5960,5960,0
20231208,183900,25663555660,5960,5960,5960,5960,0
20231208,183800,25663555660,5960,5960,5960,5960,0
20231208,183700,25663555660,5960,5960,5960,5960,0
20231208,183600,25663555660,5960,5960,5960,5960,0
20231208,183500,25663555660,5960,5960,5960,5960,0
20231208,183400,25663555660,5960,5960,5960,5960,0
20231208,183300,25663555660,5960,5960,5960,5960,0
20231208,183200,25663555660,5960,5960,5960,5960,0
20231208,183100,25663555660,5960,5960,5960,5960,0
20231208,183000,25663555660,5960,5960,5960,5960,0
20231208,182900,25663555660,5960,5960,5960,5960,0
20231208,182800,25663555660,5960,5960,5960,5960,0
20231208,182700,25663555660,5960,5960,5960,5960,0
20231208,182600,25663555660,5960,5960,5960,5960,0
20231208,182500,25663555660,5960,5960,5960,5960,0
20231208,182400,25663555660,5960,5960,5960,5960,0
20231208,182300,25663555660,5960,5960,5960,5960,0
20231208,182200,25663555660,5960,5960,5960,5960,0
20231208,182100,25663555660,5960,5960,5960,5960,0
20231208,182000,25663555660,5960,5960,5960,5960,0
20231208,181900,25663555660,5960,5960,5960,5960,0
20231208,181800,25663555660,5960,5960,5960,5960,0
20231208,181700,25663555660,5960,5960,5960,5960,0
20231208,181600,25663555660,5960,5960,5960,5960,0
20231208,181500,25663555660,5960,5960,5960,5960,0
20231208,181400,25663555660,5960,5960,5960,5960,0
20231208,181300,25663555660,5960,5960,5960,5960,0
20231208,181200,25663555660,5960,5960,5960,5960,79445
20231208,181100,25663555660,5960,5960,5960,5960,0
20231208,181000,25663555660,5960,5960,5960,5960,0
20231208,180900,25663555660,5960,5960,5960,5960,0
20231208,180800,25663555660,5960,5960,5960,5960,0
20231208,180700,25663555660,5960,5960,5960,5960,0
20231208,180600,25663555660,5960,5960,5960,5960,0
20231208,180500,25663555660,5960,5960,5960,5960,0
20231208,180400,25663555660,5960,5960,5960,5960,0
20231208,180300,25663555660,5960,5960,5960,5960,0
20231208,180200,25663555660,5960,5960,5960,5960,0
20231208,180100,25663555660,5960,5960,5960,5960,0
20231208,180000,25663555660,5960,5960,5960,5960,0
20231208,175900,25663555660,5960,5960,5960,5960,0
20231208,175800,25663555660,5960,5960,5960,5960,0
20231208,175700,25663555660,5960,5960,5960,5960,0
20231208,175600,25663555660,5960,5960,5960,5960,0
20231208,175500,25663555660,5960,5960,5960,5960,0
20231208,175400,25663555660,5960,5960,5960,5960,0
20231208,175300,25663555660,5960,5960,5960,5960,0
20231208,175200,25663555660,5960,5960,5960,5960,0
20231208,175100,25663555660,5960,5960,5960,5960,0
20231208,175000,25663555660,5960,5960,5960,5960,0
20231208,174900,25663555660,5960,5960,5960,5960,0
20231208,174800,25663555660,5960,5960,5960,5960,0
20231208,174700,25663555660,5960,5960,5960,5960,0
20231208,174600,25663555660,5960,5960,5960,5960,0
20231208,174500,25663555660,5960,5960,5960,5960,0
20231208,174400,25663555660,5960,5960,5960,5960,0
20231208,174300,25663555660,5960,5960,5960,5960,0
20231208,174200,25663555660,5960,5960,5960,5960,79445
20231208,174100,25663555660,5960,5960,5960,5960,0
20231208,174000,25663555660,5960,5960,5960,5960,0
20231208,173900,25663555660,5960,5960,5960,5960,0
20231208,173800,25663555660,5960,5960,5960,5960,0
20231208,173700,25663555660,5960,5960,5960,5960,0
20231208,173600,25663555660,5960,5960,5960,5960,0
20231208,173500,25663555660,5960,5960,5960,5960,0
20231208,173400,25663555660,5960,5960,5960,5960,0
20231208,173300,25663555660,5960,5960,5960,5960,0
20231208,173200,25663555660,5960,5960,5960,5960,0
20231208,173100,25663555660,5960,5960,5960,5960,0
20231208,173000,25663555660,5960,5960,5960,5960,0
20231208,172900,25663555660,5960,5960,5960,5960,0
20231208,172800,25663555660,5960,5960,5960,5960,0
20231208,172700,25663555660,5960,5960,5960,5960,0
20231208,172600,25663555660,5960,5960,5960,5960,0
20231208,172500,25663555660,5960,5960,5960,5960,0
20231208,172400,25663555660,5960,5960,5960,5960,0
20231208,172300,25663555660,5960,5960,5960,5960,0
20231208,172200,25663555660,5960,5960,5960,5960,0
20231208,172100,25663555660,5960,5960,5960,5960,0
20231208,172000,25663555660,5960,5960,5960,5960,0
20231208,171900,25663555660,5960,5960,5960,5960,0
20231208,171800,25663555660,5960,5960,5960,5960,0
20231208,171700,25663555660,5960,5960,5960,5960,0
20231208,171600,25663555660,5960,5960,5960,5960,0
20231208,171500,25663555660,5960,5960,5960,5960,0
20231208,171400,25663555660,5960,5960,5960,5960,0
20231208,171300,25663555660,5960,5960,5960,5960,0
20231208,171200,25663555660,5960,5960,5960,5960,79445
20231208,171100,25663555660,5960,5960,5960,5960,0
20231208,171000,25663555660,5960,5960,5960,5960,0
20231208,170900,25663555660,5960,5960,5960,5960,0
20231208,170800,25663555660,5960,5960,5960,5960,0
20231208,170700,25663555660,5960,5960,5960,5960,0
20231208,170600,25663555660,5960,5960,5960,5960,0
20231208,170500,25663555660,5960,5960,5960,5960,0
20231208,170400,25663555660,5960,5960,5960,5960,0
20231208,170300,25663555660,5960,5960,5960,5960,0
20231208,170200,25663555660,5960,5960,5960,5960,0
20231208,170100,25663555660,5960,5960,5960,5960,0
20231208,170000,25663555660,5960,5960,5960,5960,0
20231208,165900,25663555660,5960,5960,5960,5960,0
20231208,165800,25663555660,5960,5960,5960,5960,0
20231208,165700,25663555660,5960,5960,5960,5960,0
20231208,165600,25663555660,5960,5960,5960,5960,0
20231208,165500,25663555660,5960,5960,5960,5960,0
20231208,165400,25663555660,5960,5960,5960,5960,0
20231208,165300,25663555660,5960,5960,5960,5960,0
20231208,165200,25663555660,5960,5960,5960,5960,0
20231208,165100,25663555660,5960,5960,5960,5960,0
20231208,165000,25663555660,5960,5960,5960,5960,0
20231208,164900,25663555660,5960,5960,5960,5960,0
20231208,164800,25663555660,5960,5960,5960,5960,0
20231208,164700,25663555660,5960,5960,5960,5960,0
20231208,164600,25663555660,5960,5960,5960,5960,0
20231208,164500,25663555660,5960,5960,5960,5960,0
20231208,164400,25663555660,5960,5960,5960,5960,0
20231208,164300,25663555660,5960,5960,5960,5960,0
20231208,164200,25663555660,5960,5960,5960,5960,79445
20231208,164100,25663555660,5960,5960,5960,5960,0
20231208,164000,25663555660,5960,5960,5960,5960,0
20231208,163900,25663555660,5960,5960,5960,5960,0
20231208,163800,25663555660,5960,5960,5960,5960,0
20231208,163700,25663555660,5960,5960,5960,5960,0
20231208,163600,25663555660,5960,5960,5960,5960,0
20231208,163500,25663555660,5960,5960,5960,5960,0
20231208,163400,25663555660,5960,5960,5960,5960,0
20231208,163300,25663555660,5960,5960,5960,5960,0
20231208,163200,25663555660,5960,5960,5960,5960,0
20231208,163100,25663555660,5960,5960,5960,5960,0
20231208,163000,25663555660,5960,5960,5960,5960,0
20231208,162900,25663555660,5960,5960,5960,5960,0
20231208,162800,25663555660,5960,5960,5960,5960,0
20231208,162700,25663555660,5960,5960,5960,5960,0
20231208,162600,25663555660,5960,5960,5960,5960,0
20231208,162500,25663555660,5960,5960,5960,5960,0
20231208,162400,25663555660,5960,5960,5960,5960,0
20231208,162300,25663555660,5960,5960,5960,5960,0
20231208,162200,25663555660,5960,5960,5960,5960,0
20231208,162100,25663555660,5960,5960,5960,5960,0
20231208,162000,25663555660,5960,5960,5960,5960,0
20231208,161900,25663555660,5960,5960,5960,5960,0
20231208,161800,25663555660,5960,5960,5960,5960,0
20231208,161700,25663555660,5960,5960,5960,5960,0
20231208,161600,25663555660,5960,5960,5960,5960,0
20231208,161500,25663555660,5960,5960,5960,5960,0
20231208,161400,25663555660,5960,5960,5960,5960,0
20231208,161300,25663555660,5960,5960,5960,5960,0
20231208,161200,25663555660,5960,5960,5960,5960,79445
20231208,161100,25663555660,5960,5960,5960,5960,0
20231208,161000,25663555660,5960,5960,5960,5960,0
20231208,160900,25663555660,5960,5960,5960,5960,0
20231208,160800,25663555660,5960,5960,5960,5960,0
20231208,160700,25663555660,5960,5960,5960,5960,0
20231208,160600,25663555660,5960,5960,5960,5960,0
20231208,160500,25663555660,5960,5960,5960,5960,0
20231208,160400,25663555660,5960,5960,5960,5960,0
20231208,160300,25663555660,5960,5960,5960,5960,0
20231208,160200,25663555660,5960,5960,5960,5960,0
20231208,160100,25663555660,5960,5960,5960,5960,0
20231208,160000,25663555660,5960,5960,5960,5960,0
20231208,155900,25663555660,5960,5960,5960,5960,0
20231208,155800,25663555660,5960,5960,5960,5960,0
20231208,155700,25663555660,5960,5960,5960,5960,0
20231208,155600,25663555660,5960,5960,5960,5960,0
20231208,155500,25663555660,5960,5960,5960,5960,0
20231208,155400,25663555660,5960,5960,5960,5960,0
20231208,155300,25663555660,5960,5960,5960,5960,0
20231208,155200,25663555660,5960,5960,5960,5960,0
20231208,155100,25663555660,5960,5960,5960,5960,0
20231208,155000,25663555660,5960,5960,5960,5960,0
20231208,154900,25663555660,5960,5960,5960,5960,0
20231208,154800,25663555660,5960,5960,5960,5960,0
20231208,154700,25663555660,5960,5960,5960,5960,0
20231208,154600,25663555660,5960,5960,5960,5960,0
20231208,154500,25663555660,5960,5960,5960,5960,0
20231208,154400,25663555660,5960,5960,5960,5960,0
20231208,154300,25663555660,5960,5960,5960,5960,0
20231208,154200,25663555660,5960,5960,5960,5960,79445
20231208,154100,25663555660,5960,5960,5960,5960,0
20231208,154000,25663555660,5960,5960,5960,5960,0
20231208,153900,25663555660,5960,5960,5960,5960,0
20231208,153800,25663555660,5960,5960,5960,5960,0
20231208,153700,25663555660,5960,5960,5960,5960,0
20231208,153600,25663555660,5960,5960,5960,5960,0
20231208,153500,25663555660,5960,5960,5960,5960,0
20231208,153400,25663555660,5960,5960,5960,5960,0
20231208,153300,25663555660,5960,5960,5960,5960,0
20231208,153200,25663555660,5960,5960,5960,5960,0
20231208,153100,25663555660,5960,5960,5960,5960,0
20231208,153000,25663555660,5960,5960,5960,5960,79445
20231208,152900,25190063460,6000,6000,6000,6000,0
20231208,152800,25190063460,6000,6000,6000,6000,0
20231208,152700,25190063460,6000,6000,6000,6000,0
20231208,152600,25190063460,6000,6000,6000,6000,0
20231208,152500,25190063460,6000,6000,6000,6000,0
20231208,152400,25190063460,6000,6000,6000,6000,0
20231208,152300,25190063460,6000,6000,6000,6000,0
20231208,152200,25190063460,6000,6000,6000,6000,0
20231208,152100,25190063460,6000,6000,6000,6000,0
20231208,152000,25190063460,6000,6000,6000,6000,0
20231208,151900,25190063460,6000,5980,6000,5970,20978
20231208,151800,25064438540,5980,5970,6000,5970,18394
20231208,151700,24954357690,5970,5970,5980,5960,12878
20231208,151600,24877512330,5970,5970,5980,5950,21072
20231208,151500,24751856750,5960,5940,5970,5940,10229
20231208,151400,24690989050,5940,5960,5960,5940,7179
20231208,151300,24648272170,5960,5970,5980,5960,5441
20231208,151200,24615797420,5970,5970,5970,5960,2987
20231208,151100,24597965790,5970,5970,5980,5970,3923
20231208,151000,24574525480,5970,5970,5980,5950,9813
20231208,150900,24515987610,5970,5970,5970,5960,688
20231208,150800,24511886240,5970,5960,5970,5960,4920
20231208,150700,24482560380,5960,5970,5980,5960,2313
20231208,150600,24468755150,5970,5990,5990,5970,5599
20231208,150500,24435316520,5990,5980,5990,5970,2378
20231208,150400,24421095870,5980,5970,5980,5970,2866
20231208,150300,24403959860,5970,5970,5970,5960,3430
20231208,150200,24383482820,5970,5980,5990,5970,4600
20231208,150100,24355999430,5980,5990,5990,5980,2412
20231208,150000,24341554930,5990,5990,6000,5980,3029
20231208,145900,24323407240,6000,6010,6010,5990,5039
20231208,145800,24293181850,6000,6000,6010,5990,8034
20231208,145700,24244944360,6010,6040,6040,6000,15111
20231208,145600,24154043710,6040,5990,6060,5980,40075
20231208,145500,23912529060,5980,5990,5990,5980,7366
20231208,145400,23868437960,5990,5980,6000,5970,7948
20231208,145300,23820846330,5980,5960,5980,5960,7524
20231208,145200,23775910940,5960,5950,5960,5940,2765
20231208,145100,23759466020,5950,5940,5950,5940,479
20231208,145000,23756617280,5940,5950,5950,5930,2997
20231208,144900,23738822210,5940,5950,5950,5930,3410
20231208,144800,23718556280,5950,5950,5960,5940,4310
20231208,144700,23692928520,5950,5960,5970,5950,1806
20231208,144600,23682163720,5970,5970,5980,5960,1765
20231208,144500,23671626690,5970,5960,5970,5960,1064
20231208,144400,23665280240,5960,5960,5970,5960,1549
20231208,144300,23656044960,5970,5990,5990,5960,7368
20231208,144200,23612003760,5990,5960,5990,5950,24565
20231208,144100,23465022950,5960,5950,5970,5950,4482
20231208,144000,23438326450,5960,5950,5960,5940,3722
20231208,143900,23416176440,5950,5930,5960,5930,6455
20231208,143800,23377746850,5930,5930,5950,5930,2209
20231208,143700,23364629250,5940,5950,5950,5940,3401
20231208,143600,23344421160,5940,5960,5960,5940,418
20231208,143500,23341933960,5950,5980,5980,5950,3419
20231208,143400,23321573380,5980,5980,5980,5970,541
20231208,143300,23318339580,5970,5980,5980,5960,4147
20231208,143200,23293607320,5980,5970,5980,5960,1607
20231208,143100,23284010390,5980,5960,5980,5950,9388
20231208,143000,23227961260,5960,5930,5960,5920,8011
20231208,142900,23180309630,5930,5940,5940,5920,8188
20231208,142800,23131773530,5940,5950,5950,5940,3975
20231208,142700,23108161910,5940,5950,5950,5940,1192
20231208,142600,23101080850,5950,5950,5960,5940,3570
20231208,142500,23079839550,5960,5960,5960,5960,578
20231208,142400,23076394670,5960,5960,5960,5950,305
20231208,142300,23074576880,5960,5960,5960,5960,73
20231208,142200,23074141800,5960,5950,5960,5950,3736
20231208,142100,23051876900,5960,5950,5960,5950,1937
20231208,142000,23040345690,5950,5980,5980,5950,1031
20231208,141900,23034195250,5980,5970,5990,5970,3427
20231208,141800,23013718280,5970,5950,5970,5950,1621
20231208,141700,23004062470,5940,5960,5960,5940,2420
20231208,141600,22989654740,5970,5960,5970,5940,2234
20231208,141500,22976357600,5970,5950,5970,5940,5313
20231208,141400,22944690350,5940,5940,5960,5920,5553
20231208,141300,22911791360,5930,5970,5970,5920,4651
20231208,141200,22884187790,5940,5960,5970,5940,2013
20231208,141100,22872204420,5960,5970,5970,5960,351
20231208,141000,22870112410,5970,5970,5970,5970,199
20231208,140900,22868924380,5970,5960,5970,5940,2186
20231208,140800,22855917610,5960,5970,5970,5960,669
20231208,140700,22851929280,5960,5970,5970,5960,2856
20231208,140600,22834889340,5960,5960,5970,5950,1956
20231208,140500,22823228330,5970,5970,5970,5970,301
20231208,140400,22821431360,5950,5950,5950,5950,1808
20231208,140300,22810673760,5950,5960,5970,5950,3901
20231208,140200,22787438180,5960,5940,5970,5940,1004
20231208,140100,22781453150,5940,5940,5960,5940,1435
20231208,140000,22772929190,5940,5970,5970,5940,5560
20231208,135900,22739788670,5970,5950,5970,5920,17250
20231208,135800,22637389760,5950,5970,5980,5950,4893
20231208,135700,22608197220,5980,5980,5980,5980,49
20231208,135600,22607904200,5960,5980,5990,5960,2341
20231208,135500,22593914940,5980,5990,5990,5980,550
20231208,135400,22590625810,5990,5980,5990,5970,2719
20231208,135300,22574352580,5980,5980,5990,5960,1830
20231208,135200,22563410770,5970,5990,5990,5970,3150
20231208,135100,22544564520,5990,5960,5990,5950,2014
20231208,135000,22532540800,5960,5950,5960,5950,810
20231208,134900,22527719710,5950,5970,5980,5950,2417
20231208,134800,22513308810,5970,6000,6000,5970,2709
20231208,134700,22497093340,6000,6000,6010,6000,2032
20231208,134600,22484900820,6020,6010,6020,6000,1947
20231208,134500,22473202990,6010,5990,6040,5990,14313
20231208,134400,22387074060,5990,5990,6000,5970,9847
20231208,134300,22328209970,6000,6000,6000,5990,761
20231208,134200,22323644370,6000,6000,6000,5990,2410
20231208,134100,22309186680,6000,6000,6010,6000,3022
20231208,134000,22291047260,5990,6000,6000,5990,1958
20231208,133900,22279302390,6000,5990,6000,5990,1061
20231208,133800,22272942000,5990,5990,5990,5980,1591
20231208,133700,22263413000,5980,5980,5990,5980,1545
20231208,133600,22254171740,5980,6000,6010,5980,9368
20231208,133500,22198001050,6010,5990,6020,5990,9011
20231208,133400,22143918480,5990,5980,6000,5980,8052
20231208,133300,22095688720,5980,5950,5980,5950,8734
20231208,133200,22043520800,5950,5980,5990,5950,7083
20231208,133100,22001221600,5980,5940,5990,5940,16269
20231208,133000,21904181100,5940,5960,5960,5940,7206
20231208,132900,21861306760,5960,5940,5970,5940,14770
20231208,132800,21773360590,5940,5920,5940,5910,3349
20231208,132700,21753520570,5910,5890,5910,5880,5507
20231208,132600,21721001310,5890,5890,5890,5880,1013
20231208,132500,21715041570,5890,5890,5900,5890,745
20231208,132400,21710650680,5890,5890,5900,5870,1601
20231208,132300,21701226020,5880,5860,5890,5850,2368
20231208,132200,21687312910,5860,5850,5860,5840,1526
20231208,132100,21678389290,5850,5860,5860,5840,14333
20231208,132000,21594629100,5860,5860,5870,5850,3213
20231208,131900,21575813730,5860,5860,5880,5850,2887
20231208,131800,21558896060,5860,5880,5880,5860,3702
20231208,131700,21537178630,5890,5870,5890,5870,297
20231208,131600,21535432950,5890,5880,5890,5860,7112
20231208,131500,21493734880,5880,5870,5890,5870,2973
20231208,131400,21476269150,5870,5890,5890,5870,571
20231208,131300,21472911060,5870,5880,5890,5870,2449
20231208,131200,21458518340,5880,5890,5890,5880,501
20231208,131100,21455569430,5880,5880,5900,5870,4859
20231208,131000,21426954290,5890,5880,5890,5860,5439
20231208,130900,21395025180,5870,5890,5900,5870,2202
20231208,130800,21382076470,5860,5860,5890,5860,5870
20231208,130700,21347667140,5860,5890,5890,5860,6304
20231208,130600,21310619650,5890,5880,5900,5870,2908
20231208,130500,21293527810,5880,5880,5890,5870,3127
20231208,130400,21275162950,5880,5870,5900,5870,5018
20231208,130300,21245645580,5870,5870,5880,5860,6839
20231208,130200,21205537760,5870,5890,5890,5830,24984
20231208,130100,21059101920,5880,5900,5900,5880,7119
20231208,130000,21017159880,5900,5900,5910,5900,3364
20231208,125900,20997306000,5910,5910,5920,5900,6181
20231208,125800,20960798430,5910,5880,5910,5870,16252
20231208,125700,20865149390,5870,5940,5940,5870,44489
20231208,125600,20602476570,5940,5950,5960,5930,11909
20231208,125500,20531716890,5950,5970,5970,5950,22354
20231208,125400,20398687980,5970,5970,5980,5970,568
20231208,125300,20395291860,5970,5970,5970,5960,1387
20231208,125200,20387024280,5970,5970,5970,5960,546
20231208,125100,20383766200,5960,5960,5970,5960,745
20231208,125000,20379325990,5960,5960,5980,5960,2893
20231208,124900,20362072630,5960,5960,5970,5960,2471
20231208,124800,20347344470,5960,5960,5970,5960,5697
20231208,124700,20313388490,5960,5970,5970,5960,4831
20231208,124600,20284569880,5980,5980,5980,5970,590
20231208,124500,20281044440,5980,5970,5980,5970,253
20231208,124400,20279532920,5970,5980,5980,5970,824
20231208,124300,20274605750,5980,5970,5980,5970,2361
20231208,124200,20260500360,5960,5980,5980,5960,1205
20231208,124100,20253312120,5970,5980,5980,5960,3742
20231208,124000,20230972550,5980,5980,5980,5970,1116
20231208,123900,20224304470,5980,5990,5990,5970,6898
20231208,123800,20183051390,5990,5990,5990,5980,510
20231208,123700,20180000920,5990,5980,5990,5980,263
20231208,123600,20178425910,5980,5980,5980,5970,1129
20231208,123500,20171676870,5980,5970,5980,5970,3065
20231208,123400,20153359270,5980,5970,5980,5960,1573
20231208,123300,20143970590,5970,5960,5970,5950,1026
20231208,123200,20137849130,5960,5970,5970,5950,8652
20231208,123100,20086306650,5960,5970,5970,5960,572
20231208,123000,20082894870,5970,5960,5970,5950,2628
20231208,122900,20067228500,5960,5980,5980,5950,15087
20231208,122800,19977343830,5970,5970,5980,5960,11561
20231208,122700,19908399390,5970,5970,5980,5970,4484
20231208,122600,19881619410,5980,5990,6000,5970,34391
20231208,122500,19676017220,5990,5990,6020,5990,1617
20231208,122400,19666321570,5990,6040,6040,5990,30099
20231208,122300,19485544230,6040,6030,6040,6020,789
20231208,122200,19480788650,6030,6030,6040,6030,257
20231208,122100,19479238930,6020,6020,6030,6010,2363
20231208,122000,19465014880,6010,6020,6030,6010,9436
20231208,121900,19408207850,6030,6040,6040,6020,4879
20231208,121800,19378786710,6040,6030,6040,6030,295
20231208,121700,19377006980,6030,6030,6040,6030,1707
20231208,121600,19366708750,6030,6040,6040,6020,4068
20231208,121500,19342188280,6030,6030,6040,6020,2053
20231208,121400,19329822200,6030,6030,6030,6020,4281
20231208,121300,19304015470,6030,6030,6040,6020,4587
20231208,121200,19276355070,6030,6050,6070,6030,12328
20231208,121100,19201864100,6050,6060,6060,6040,10657
20231208,121000,19137354950,6070,6080,6080,6060,5467
20231208,120900,19104171690,6080,6070,6080,6070,327
20231208,120800,19102185840,6070,6080,6090,6070,2285
20231208,120700,19088296150,6080,6080,6090,6070,1298
20231208,120600,19080402300,6070,6080,6090,6070,2437
20231208,120500,19065581140,6090,6090,6110,6070,21830
20231208,120400,18932508790,6090,6090,6090,6080,1309
20231208,120300,18924548230,6080,6090,6090,6080,1198
20231208,120200,18917263060,6080,6090,6090,6070,2609
20231208,120100,18901399980,6090,6090,6090,6080,2191
20231208,120000,18888073450,6090,6080,6090,6070,4684
20231208,115900,18859602350,6070,6080,6090,6070,2712
20231208,115800,18843107340,6080,6080,6100,6070,2613
20231208,115700,18827222390,6070,6090,6090,6060,4534
20231208,115600,18799717500,6090,6080,6090,6070,1443
20231208,115500,18790933770,6070,6080,6090,6070,2892
20231208,115400,18773352610,6060,6080,6080,6060,4163
20231208,115300,18748050340,6080,6080,6080,6060,2311
20231208,115200,18734002180,6090,6080,6090,6050,14880
20231208,115100,18643683010,6090,6080,6090,6080,151
20231208,115000,18642764650,6080,6090,6090,6080,1318
20231208,114900,18634738630,6090,6090,6100,6090,3159
20231208,114800,18615493970,6090,6080,6090,6080,1267
20231208,114700,18607778950,6080,6090,6090,6080,332
20231208,114600,18605757820,6100,6070,6100,6070,4391
20231208,114500,18579044290,6070,6070,6070,6060,4103
20231208,114400,18554155420,6070,6080,6080,6070,2276
20231208,114300,18540335850,6080,6080,6090,6080,2972
20231208,114200,18522266020,6090,6100,6100,6090,1810
20231208,114100,18511229500,6100,6070,6100,6070,2063
20231208,114000,18498678690,6080,6070,6080,6070,4704
20231208,113900,18470109900,6070,6100,6100,6070,4821
20231208,113800,18440799670,6100,6090,6100,6080,4087
20231208,113700,18415915190,6100,6110,6120,6100,1685
20231208,113600,18405626830,6110,6110,6120,6090,7737
20231208,113500,18358414840,6110,6120,6120,6100,2102
20231208,113400,18345574620,6100,6120,6120,6090,7455
20231208,113300,18300060360,6120,6080,6120,6080,16511
20231208,113200,18199258530,6090,6090,6110,6080,9300
20231208,113100,18142564300,6100,6110,6110,6090,2932
20231208,113000,18124674060,6110,6080,6110,6070,14285
20231208,112900,18037699610,6080,6080,6090,6070,4137
20231208,112800,18012546680,6080,6060,6080,6060,6197
20231208,112700,17974939150,6070,6040,6070,6040,4640
20231208,112600,17946858120,6050,6040,6050,6030,3336
20231208,112500,17926717700,6040,6060,6070,6040,6136
20231208,112400,17889601350,6060,6030,6060,6030,2883
20231208,112300,17872155030,6030,6030,6040,6030,827
20231208,112200,17867160760,6030,6040,6040,6030,1989
20231208,112100,17855159820,6040,6020,6040,6020,3607
20231208,112000,17833414020,6020,6020,6030,6010,2222
20231208,111900,17820048150,6020,6030,6030,6020,3196
20231208,111800,17800801610,6030,6020,6030,6010,1813
20231208,111700,17789883510,6020,6020,6030,6010,4959
20231208,111600,17760028760,6020,6010,6020,6010,1355
20231208,111500,17751879810,6010,6000,6010,6000,1650
20231208,111400,17741965010,6000,5990,6010,5980,11931
20231208,111300,17670502710,6000,6000,6000,5980,9067
20231208,111200,17616211190,6010,6010,6010,5990,6881
20231208,111100,17574947540,6010,6000,6010,5990,11308
20231208,111000,17507164700,6000,6000,6010,5990,10438
20231208,110900,17444535600,6010,6030,6030,6000,13951
20231208,110800,17360643890,6030,6030,6040,6020,9480
20231208,110700,17303520750,6030,6040,6050,6020,15219
20231208,110600,17211731490,6030,6060,6060,6030,11502
20231208,110500,17142154550,6060,6040,6060,6030,16956
20231208,110400,17039732670,6040,6060,6080,6040,14420
20231208,110300,16952445570,6060,6090,6090,6050,24797
20231208,110200,16802209750,6080,6080,6100,6080,4007
20231208,110100,16777836480,6090,6090,6090,6080,3519
20231208,110000,16756434840,6090,6100,6100,6080,2347
20231208,105900,16742146780,6100,6090,6100,6070,14928
20231208,105800,16651409790,6090,6100,6100,6090,3339
20231208,105700,16631062170,6100,6100,6100,6080,6331
20231208,105600,16592545530,6100,6100,6110,6090,5950
20231208,105500,16556249190,6090,6080,6100,6080,4092
20231208,105400,16531341740,6080,6130,6130,6070,11927
20231208,105300,16458673660,6120,6110,6130,6100,13063
20231208,105200,16378733050,6110,6080,6110,6070,29465
20231208,105100,16199453750,6080,6110,6120,6070,33260
20231208,105000,15996705410,6110,6140,6170,6100,59209
20231208,104900,15633261250,6140,6190,6200,6120,69907
20231208,104800,15202430300,6200,6080,6200,6060,107247
20231208,104700,14541550760,6070,6090,6090,6060,6456
20231208,104600,14502349070,6090,6080,6090,6060,6364
20231208,104500,14463717300,6080,6080,6100,6070,2811
20231208,104400,14446622480,6080,6060,6080,6050,6294
20231208,104300,14408471560,6060,6080,6080,6060,5064
20231208,104200,14377763970,6070,6100,6100,6060,13133
20231208,104100,14298046950,6080,6090,6110,6070,14241
20231208,104000,14211366120,6090,6090,6090,6060,21808
20231208,103900,14078791400,6090,6120,6130,6080,26961
20231208,103800,13914233990,6120,6140,6170,6120,79489
20231208,103700,13425844330,6140,6130,6150,6120,48323
20231208,103600,13129286990,6120,6090,6140,6090,52219
20231208,103500,12809354730,6080,6080,6120,6050,27086
20231208,103400,12644240420,6100,6060,6120,6060,42345
20231208,103300,12385873440,6060,6040,6070,6040,7445
20231208,103200,12340767520,6040,6060,6070,6040,11145
20231208,103100,12273263480,6060,6040,6080,6030,13574
20231208,103000,12191013290,6040,6040,6050,6030,2738
20231208,102900,12174487600,6030,6040,6060,6030,6123
20231208,102800,12137458070,6040,6030,6050,6010,10056
20231208,102700,12076792180,6030,6020,6040,6020,5822
20231208,102600,12041711860,6020,6020,6050,6020,10447
20231208,102500,11978669240,6030,6020,6040,6000,7026
20231208,102400,11936340700,6020,6000,6020,6000,5495
20231208,102300,11903310130,6000,6010,6010,5990,5695
20231208,102200,11869139980,6000,6000,6010,6000,3292
20231208,102100,11849373370,6000,6000,6010,5990,4939
20231208,102000,11819739160,6000,5990,6000,5970,4574
20231208,101900,11792377450,5980,5980,5990,5970,11210
20231208,101800,11725317670,5980,5970,5980,5960,5769
20231208,101700,11690873170,5970,5960,5990,5960,8609
20231208,101600,11639461000,5960,5980,5980,5940,37328
20231208,101500,11417062490,5970,5980,6000,5970,17758
20231208,101400,11310864390,5980,6000,6000,5970,16576
20231208,101300,11211718050,5990,6000,6010,5980,18933
20231208,101200,11098279780,6000,6050,6050,6000,18535
20231208,101100,10986714780,6050,6010,6060,6010,6060
20231208,101000,10950124640,6030,6030,6040,6000,19758
20231208,100900,10831184020,6030,6070,6070,6000,60672
20231208,100800,10465735070,6060,6090,6090,6050,33967
20231208,100700,10259490900,6090,6080,6120,6080,21619
20231208,100600,10127579510,6090,6120,6120,6070,29558
20231208,100500,9947240720,6110,6100,6130,6080,26794
20231208,100400,9783833660,6100,6080,6110,6080,45357
20231208,100300,9507238030,6080,6110,6130,6060,99947
20231208,100200,8897842120,6100,6070,6110,6050,53118
20231208,100100,8574726410,6070,6130,6140,6050,111058
20231208,100000,7897751500,6110,6040,6130,6030,92292
20231208,095900,7336405060,6040,6020,6040,6010,10760
20231208,095800,7271551640,6020,6020,6020,6010,2578
20231208,095700,7256037920,6020,6010,6020,6000,5792
20231208,095600,7221206140,6000,5990,6010,5990,5553
20231208,095500,7187884040,5990,5980,5990,5970,5983
20231208,095400,7152103210,5980,5980,5990,5980,6148
20231208,095300,7115318430,5980,5980,5990,5980,1846
20231208,095200,7104278730,5980,5990,5990,5980,2344
20231208,095100,7090244640,5990,5980,5990,5980,2127
20231208,095000,7077508990,5980,5980,5990,5980,6069
20231208,094900,7041182570,5980,5990,5990,5970,5641
20231208,094800,7007439170,5990,6020,6020,5980,8825
20231208,094700,6954491660,6020,6020,6030,6010,2729
20231208,094600,6938058060,6020,6030,6030,6000,4831
20231208,094500,6909000690,6030,6040,6040,6030,3452
20231208,094400,6888177490,6040,6000,6040,6000,8708
20231208,094300,6835691120,6000,6020,6020,5980,7804
20231208,094200,6788866720,6020,6010,6030,6010,4310
20231208,094100,6762901890,6010,6020,6030,6010,6327
20231208,094000,6724831960,6020,6020,6030,6010,5798
20231208,093900,6689920000,6030,6030,6030,6010,10054
20231208,093800,6629346100,6020,6020,6040,6020,7826
20231208,093700,6582169920,6020,6020,6020,5980,13536
20231208,093600,6500922600,6020,5970,6020,5960,11671
20231208,093500,6430922260,5970,5960,5970,5940,15754
20231208,093400,6337236650,5960,5970,5980,5960,3567
20231208,093300,6315939180,5970,5990,5990,5970,5059
20231208,093200,6285679030,5990,5970,5990,5940,39353
20231208,093100,6051097020,5970,5980,6010,5960,11458
20231208,093000,5982642340,5990,5990,6010,5970,10382
20231208,092900,5920544390,5990,6040,6040,5990,6825
20231208,092800,5879506060,6030,6040,6060,6020,13544
20231208,092700,5797655470,6040,6010,6050,6010,13068
20231208,092600,5718832570,6010,5990,6030,5980,10644
20231208,092500,5654871640,5990,6020,6020,5960,33841
20231208,092400,5452239250,6030,6030,6040,6010,9485
20231208,092300,5395171610,6030,6060,6070,6030,18841
20231208,092200,5281149090,6060,6020,6060,6000,23113
20231208,092100,5141788320,6020,6020,6040,6020,17472
20231208,092000,5036477980,6020,6020,6060,6010,37403
20231208,091900,4810364890,6020,6070,6070,6000,46419
20231208,091800,4530252480,6060,6080,6090,6000,64893
20231208,091700,4137974240,6080,6050,6080,6020,71557
20231208,091600,3704946560,6040,5990,6050,5980,31348
20231208,091500,3516450920,5980,5980,6000,5970,18304
20231208,091400,3406911300,5980,5960,6000,5950,13314
20231208,091300,3327275760,5970,5960,5970,5940,14151
20231208,091200,3242990980,5960,5990,5990,5960,14422
20231208,091100,3156880310,5980,6000,6020,5980,29842
20231208,091000,2977726250,5990,6000,6030,5990,45930
20231208,090900,2701637170,5990,5950,6000,5930,37869
20231208,090800,2475849410,5940,5960,5960,5940,12478
20231208,090700,2401666040,5950,5970,6000,5950,39516
20231208,090600,2165373290,5990,5910,6020,5900,63588
20231208,090500,1784813110,5900,5930,5940,5900,23876
20231208,090400,1643672220,5930,5940,5970,5930,25543
20231208,090300,1491423770,5950,5940,5960,5910,17131
20231208,090200,1389760920,5940,5940,5950,5890,57855
20231208,090100,1047408100,5940,5930,5960,5900,49560
20231208,090000,753476050,5930,5950,5970,5910,126550