stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211300,296303570880,7550,7550,7550,7550,319338
20231211,211200,296303570880,7550,7550,7550,7550,0
20231211,211100,296303570880,7550,7550,7550,7550,0
20231211,211000,296303570880,7550,7550,7550,7550,0
20231211,210900,296303570880,7550,7550,7550,7550,0
20231211,210800,296303570880,7550,7550,7550,7550,0
20231211,210700,296303570880,7550,7550,7550,7550,0
20231211,210600,296303570880,7550,7550,7550,7550,0
20231211,210500,296303570880,7550,7550,7550,7550,0
20231211,210400,296303570880,7550,7550,7550,7550,0
20231211,210300,296303570880,7550,7550,7550,7550,0
20231211,210200,296303570880,7550,7550,7550,7550,0
20231211,210100,296303570880,7550,7550,7550,7550,0
20231211,210000,296303570880,7550,7550,7550,7550,0
20231211,205900,296303570880,7550,7550,7550,7550,0
20231211,205800,296303570880,7550,7550,7550,7550,0
20231211,205700,296303570880,7550,7550,7550,7550,0
20231211,205600,296303570880,7550,7550,7550,7550,0
20231211,205500,296303570880,7550,7550,7550,7550,0
20231211,205400,296303570880,7550,7550,7550,7550,0
20231211,205300,296303570880,7550,7550,7550,7550,0
20231211,205200,296303570880,7550,7550,7550,7550,0
20231211,205100,296303570880,7550,7550,7550,7550,0
20231211,205000,296303570880,7550,7550,7550,7550,0
20231211,204900,296303570880,7550,7550,7550,7550,0
20231211,204800,296303570880,7550,7550,7550,7550,0
20231211,204700,296303570880,7550,7550,7550,7550,0
20231211,204600,296303570880,7550,7550,7550,7550,0
20231211,204500,296303570880,7550,7550,7550,7550,0
20231211,204400,296303570880,7550,7550,7550,7550,0
20231211,204300,296303570880,7550,7550,7550,7550,319338
20231211,204200,296303570880,7550,7550,7550,7550,0
20231211,204100,296303570880,7550,7550,7550,7550,0
20231211,204000,296303570880,7550,7550,7550,7550,0
20231211,203900,296303570880,7550,7550,7550,7550,0
20231211,203800,296303570880,7550,7550,7550,7550,0
20231211,203700,296303570880,7550,7550,7550,7550,0
20231211,203600,296303570880,7550,7550,7550,7550,0
20231211,203500,296303570880,7550,7550,7550,7550,0
20231211,203400,296303570880,7550,7550,7550,7550,0
20231211,203300,296303570880,7550,7550,7550,7550,0
20231211,203200,296303570880,7550,7550,7550,7550,0
20231211,203100,296303570880,7550,7550,7550,7550,0
20231211,203000,296303570880,7550,7550,7550,7550,0
20231211,202900,296303570880,7550,7550,7550,7550,0
20231211,202800,296303570880,7550,7550,7550,7550,0
20231211,202700,296303570880,7550,7550,7550,7550,0
20231211,202600,296303570880,7550,7550,7550,7550,0
20231211,202500,296303570880,7550,7550,7550,7550,0
20231211,202400,296303570880,7550,7550,7550,7550,0
20231211,202300,296303570880,7550,7550,7550,7550,0
20231211,202200,296303570880,7550,7550,7550,7550,0
20231211,202100,296303570880,7550,7550,7550,7550,0
20231211,202000,296303570880,7550,7550,7550,7550,0
20231211,201900,296303570880,7550,7550,7550,7550,0
20231211,201800,296303570880,7550,7550,7550,7550,0
20231211,201700,296303570880,7550,7550,7550,7550,0
20231211,201600,296303570880,7550,7550,7550,7550,0
20231211,201500,296303570880,7550,7550,7550,7550,0
20231211,201400,296303570880,7550,7550,7550,7550,0
20231211,201300,296303570880,7550,7550,7550,7550,319338
20231211,201200,296303570880,7550,7550,7550,7550,0
20231211,201100,296303570880,7550,7550,7550,7550,0
20231211,201000,296303570880,7550,7550,7550,7550,0
20231211,200900,296303570880,7550,7550,7550,7550,0
20231211,200800,296303570880,7550,7550,7550,7550,0
20231211,200700,296303570880,7550,7550,7550,7550,0
20231211,200600,296303570880,7550,7550,7550,7550,0
20231211,200500,296303570880,7550,7550,7550,7550,0
20231211,200400,296303570880,7550,7550,7550,7550,0
20231211,200300,296303570880,7550,7550,7550,7550,0
20231211,200200,296303570880,7550,7550,7550,7550,0
20231211,200100,296303570880,7550,7550,7550,7550,0
20231211,200000,296303570880,7550,7550,7550,7550,0
20231211,195900,296303570880,7550,7550,7550,7550,0
20231211,195800,296303570880,7550,7550,7550,7550,0
20231211,195700,296303570880,7550,7550,7550,7550,0
20231211,195600,296303570880,7550,7550,7550,7550,0
20231211,195500,296303570880,7550,7550,7550,7550,0
20231211,195400,296303570880,7550,7550,7550,7550,0
20231211,195300,296303570880,7550,7550,7550,7550,0
20231211,195200,296303570880,7550,7550,7550,7550,0
20231211,195100,296303570880,7550,7550,7550,7550,0
20231211,195000,296303570880,7550,7550,7550,7550,0
20231211,194900,296303570880,7550,7550,7550,7550,0
20231211,194800,296303570880,7550,7550,7550,7550,0
20231211,194700,296303570880,7550,7550,7550,7550,0
20231211,194600,296303570880,7550,7550,7550,7550,0
20231211,194500,296303570880,7550,7550,7550,7550,0
20231211,194400,296303570880,7550,7550,7550,7550,0
20231211,194300,296303570880,7550,7550,7550,7550,319338
20231211,194200,296303570880,7550,7550,7550,7550,0
20231211,194100,296303570880,7550,7550,7550,7550,0
20231211,194000,296303570880,7550,7550,7550,7550,0
20231211,193900,296303570880,7550,7550,7550,7550,0
20231211,193800,296303570880,7550,7550,7550,7550,0
20231211,193700,296303570880,7550,7550,7550,7550,0
20231211,193600,296303570880,7550,7550,7550,7550,0
20231211,193500,296303570880,7550,7550,7550,7550,0
20231211,193400,296303570880,7550,7550,7550,7550,0
20231211,193300,296303570880,7550,7550,7550,7550,0
20231211,193200,296303570880,7550,7550,7550,7550,0
20231211,193100,296303570880,7550,7550,7550,7550,0
20231211,193000,296303570880,7550,7550,7550,7550,0
20231211,192900,296303570880,7550,7550,7550,7550,0
20231211,192800,296303570880,7550,7550,7550,7550,0
20231211,192700,296303570880,7550,7550,7550,7550,0
20231211,192600,296303570880,7550,7550,7550,7550,0
20231211,192500,296303570880,7550,7550,7550,7550,0
20231211,192400,296303570880,7550,7550,7550,7550,0
20231211,192300,296303570880,7550,7550,7550,7550,0
20231211,192200,296303570880,7550,7550,7550,7550,0
20231211,192100,296303570880,7550,7550,7550,7550,0
20231211,192000,296303570880,7550,7550,7550,7550,0
20231211,191900,296303570880,7550,7550,7550,7550,0
20231211,191800,296303570880,7550,7550,7550,7550,0
20231211,191700,296303570880,7550,7550,7550,7550,0
20231211,191600,296303570880,7550,7550,7550,7550,0
20231211,191500,296303570880,7550,7550,7550,7550,0
20231211,191400,296303570880,7550,7550,7550,7550,0
20231211,191300,296303570880,7550,7550,7550,7550,319338
20231211,191200,296303570880,7550,7550,7550,7550,0
20231211,191100,296303570880,7550,7550,7550,7550,0
20231211,191000,296303570880,7550,7550,7550,7550,0
20231211,190900,296303570880,7550,7550,7550,7550,0
20231211,190800,296303570880,7550,7550,7550,7550,0
20231211,190700,296303570880,7550,7550,7550,7550,0
20231211,190600,296303570880,7550,7550,7550,7550,0
20231211,190500,296303570880,7550,7550,7550,7550,0
20231211,190400,296303570880,7550,7550,7550,7550,0
20231211,190300,296303570880,7550,7550,7550,7550,0
20231211,190200,296303570880,7550,7550,7550,7550,0
20231211,190100,296303570880,7550,7550,7550,7550,0
20231211,190000,296303570880,7550,7550,7550,7550,0
20231211,185900,296303570880,7550,7550,7550,7550,0
20231211,185800,296303570880,7550,7550,7550,7550,0
20231211,185700,296303570880,7550,7550,7550,7550,0
20231211,185600,296303570880,7550,7550,7550,7550,0
20231211,185500,296303570880,7550,7550,7550,7550,0
20231211,185400,296303570880,7550,7550,7550,7550,0
20231211,185300,296303570880,7550,7550,7550,7550,0
20231211,185200,296303570880,7550,7550,7550,7550,0
20231211,185100,296303570880,7550,7550,7550,7550,0
20231211,185000,296303570880,7550,7550,7550,7550,0
20231211,184900,296303570880,7550,7550,7550,7550,0
20231211,184800,296303570880,7550,7550,7550,7550,0
20231211,184700,296303570880,7550,7550,7550,7550,0
20231211,184600,296303570880,7550,7550,7550,7550,0
20231211,184500,296303570880,7550,7550,7550,7550,0
20231211,184400,296303570880,7550,7550,7550,7550,0
20231211,184300,296303570880,7550,7550,7550,7550,319338
20231211,184200,296303570880,7550,7550,7550,7550,0
20231211,184100,296303570880,7550,7550,7550,7550,0
20231211,184000,296303570880,7550,7550,7550,7550,0
20231211,183900,296303570880,7550,7550,7550,7550,0
20231211,183800,296303570880,7550,7550,7550,7550,0
20231211,183700,296303570880,7550,7550,7550,7550,0
20231211,183600,296303570880,7550,7550,7550,7550,0
20231211,183500,296303570880,7550,7550,7550,7550,0
20231211,183400,296303570880,7550,7550,7550,7550,0
20231211,183300,296303570880,7550,7550,7550,7550,0
20231211,183200,296303570880,7550,7550,7550,7550,0
20231211,183100,296303570880,7550,7550,7550,7550,0
20231211,183000,296303570880,7550,7550,7550,7550,0
20231211,182900,296303570880,7550,7550,7550,7550,0
20231211,182800,296303570880,7550,7550,7550,7550,0
20231211,182700,296303570880,7550,7550,7550,7550,0
20231211,182600,296303570880,7550,7550,7550,7550,0
20231211,182500,296303570880,7550,7550,7550,7550,0
20231211,182400,296303570880,7550,7550,7550,7550,0
20231211,182300,296303570880,7550,7550,7550,7550,0
20231211,182200,296303570880,7550,7550,7550,7550,0
20231211,182100,296303570880,7550,7550,7550,7550,0
20231211,182000,296303570880,7550,7550,7550,7550,0
20231211,181900,296303570880,7550,7550,7550,7550,0
20231211,181800,296303570880,7550,7550,7550,7550,0
20231211,181700,296303570880,7550,7550,7550,7550,0
20231211,181600,296303570880,7550,7550,7550,7550,0
20231211,181500,296303570880,7550,7550,7550,7550,0
20231211,181400,296303570880,7550,7550,7550,7550,0
20231211,181300,296303570880,7550,7550,7550,7550,319338
20231211,181200,296303570880,7550,7550,7550,7550,0
20231211,181100,296303570880,7550,7550,7550,7550,0
20231211,181000,296303570880,7550,7550,7550,7550,0
20231211,180900,296303570880,7550,7550,7550,7550,0
20231211,180800,296303570880,7550,7550,7550,7550,0
20231211,180700,296303570880,7550,7550,7550,7550,0
20231211,180600,296303570880,7550,7550,7550,7550,0
20231211,180500,296303570880,7550,7550,7550,7550,0
20231211,180400,296303570880,7550,7550,7550,7550,0
20231211,180300,296303570880,7550,7550,7550,7550,0
20231211,180200,296303570880,7550,7550,7550,7550,0
20231211,180100,296303570880,7550,7550,7550,7550,0
20231211,180000,296303570880,7550,7550,7550,7550,0
20231211,175900,296303570880,7550,7550,7550,7550,0
20231211,175800,296303570880,7550,7550,7550,7550,0
20231211,175700,296303570880,7550,7550,7550,7550,0
20231211,175600,296303570880,7550,7550,7550,7550,0
20231211,175500,296303570880,7550,7550,7550,7550,0
20231211,175400,296303570880,7550,7550,7550,7550,0
20231211,175300,296303570880,7550,7550,7550,7550,0
20231211,175200,296303570880,7550,7550,7550,7550,0
20231211,175100,296303570880,7550,7550,7550,7550,0
20231211,175000,296303570880,7550,7550,7550,7550,0
20231211,174900,296303570880,7550,7550,7550,7550,0
20231211,174800,296303570880,7550,7550,7550,7550,0
20231211,174700,296303570880,7550,7550,7550,7550,0
20231211,174600,296303570880,7550,7550,7550,7550,0
20231211,174500,296303570880,7550,7550,7550,7550,0
20231211,174400,296303570880,7550,7550,7550,7550,0
20231211,174300,296303570880,7550,7550,7550,7550,319338
20231211,174200,296303570880,7550,7550,7550,7550,0
20231211,174100,296303570880,7550,7550,7550,7550,0
20231211,174000,296303570880,7550,7550,7550,7550,0
20231211,173900,296303570880,7550,7550,7550,7550,0
20231211,173800,296303570880,7550,7550,7550,7550,0
20231211,173700,296303570880,7550,7550,7550,7550,0
20231211,173600,296303570880,7550,7550,7550,7550,0
20231211,173500,296303570880,7550,7550,7550,7550,0
20231211,173400,296303570880,7550,7550,7550,7550,0
20231211,173300,296303570880,7550,7550,7550,7550,0
20231211,173200,296303570880,7550,7550,7550,7550,0
20231211,173100,296303570880,7550,7550,7550,7550,0
20231211,173000,296303570880,7550,7550,7550,7550,0
20231211,172900,296303570880,7550,7550,7550,7550,0
20231211,172800,296303570880,7550,7550,7550,7550,0
20231211,172700,296303570880,7550,7550,7550,7550,0
20231211,172600,296303570880,7550,7550,7550,7550,0
20231211,172500,296303570880,7550,7550,7550,7550,0
20231211,172400,296303570880,7550,7550,7550,7550,0
20231211,172300,296303570880,7550,7550,7550,7550,0
20231211,172200,296303570880,7550,7550,7550,7550,0
20231211,172100,296303570880,7550,7550,7550,7550,0
20231211,172000,296303570880,7550,7550,7550,7550,0
20231211,171900,296303570880,7550,7550,7550,7550,0
20231211,171800,296303570880,7550,7550,7550,7550,0
20231211,171700,296303570880,7550,7550,7550,7550,0
20231211,171600,296303570880,7550,7550,7550,7550,0
20231211,171500,296303570880,7550,7550,7550,7550,0
20231211,171400,296303570880,7550,7550,7550,7550,0
20231211,171300,296303570880,7550,7550,7550,7550,319338
20231211,171200,296303570880,7550,7550,7550,7550,0
20231211,171100,296303570880,7550,7550,7550,7550,0
20231211,171000,296303570880,7550,7550,7550,7550,0
20231211,170900,296303570880,7550,7550,7550,7550,0
20231211,170800,296303570880,7550,7550,7550,7550,0
20231211,170700,296303570880,7550,7550,7550,7550,0
20231211,170600,296303570880,7550,7550,7550,7550,0
20231211,170500,296303570880,7550,7550,7550,7550,0
20231211,170400,296303570880,7550,7550,7550,7550,0
20231211,170300,296303570880,7550,7550,7550,7550,0
20231211,170200,296303570880,7550,7550,7550,7550,0
20231211,170100,296303570880,7550,7550,7550,7550,0
20231211,170000,296303570880,7550,7550,7550,7550,0
20231211,165900,296303570880,7550,7550,7550,7550,0
20231211,165800,296303570880,7550,7550,7550,7550,0
20231211,165700,296303570880,7550,7550,7550,7550,0
20231211,165600,296303570880,7550,7550,7550,7550,0
20231211,165500,296303570880,7550,7550,7550,7550,0
20231211,165400,296303570880,7550,7550,7550,7550,0
20231211,165300,296303570880,7550,7550,7550,7550,0
20231211,165200,296303570880,7550,7550,7550,7550,0
20231211,165100,296303570880,7550,7550,7550,7550,0
20231211,165000,296303570880,7550,7550,7550,7550,0
20231211,164900,296303570880,7550,7550,7550,7550,0
20231211,164800,296303570880,7550,7550,7550,7550,0
20231211,164700,296303570880,7550,7550,7550,7550,0
20231211,164600,296303570880,7550,7550,7550,7550,0
20231211,164500,296303570880,7550,7550,7550,7550,0
20231211,164400,296303570880,7550,7550,7550,7550,0
20231211,164300,296303570880,7550,7550,7550,7550,319338
20231211,164200,296303570880,7550,7550,7550,7550,0
20231211,164100,296303570880,7550,7550,7550,7550,0
20231211,164000,296303570880,7550,7550,7550,7550,0
20231211,163900,296303570880,7550,7550,7550,7550,0
20231211,163800,296303570880,7550,7550,7550,7550,0
20231211,163700,296303570880,7550,7550,7550,7550,0
20231211,163600,296303570880,7550,7550,7550,7550,0
20231211,163500,296303570880,7550,7550,7550,7550,0
20231211,163400,296303570880,7550,7550,7550,7550,0
20231211,163300,296303570880,7550,7550,7550,7550,0
20231211,163200,296303570880,7550,7550,7550,7550,0
20231211,163100,296303570880,7550,7550,7550,7550,0
20231211,163000,296303570880,7550,7550,7550,7550,0
20231211,162900,296303570880,7550,7550,7550,7550,0
20231211,162800,296303570880,7550,7550,7550,7550,0
20231211,162700,296303570880,7550,7550,7550,7550,0
20231211,162600,296303570880,7550,7550,7550,7550,0
20231211,162500,296303570880,7550,7550,7550,7550,0
20231211,162400,296303570880,7550,7550,7550,7550,0
20231211,162300,296303570880,7550,7550,7550,7550,0
20231211,162200,296303570880,7550,7550,7550,7550,0
20231211,162100,296303570880,7550,7550,7550,7550,0
20231211,162000,296303570880,7550,7550,7550,7550,0
20231211,161900,296303570880,7550,7550,7550,7550,0
20231211,161800,296303570880,7550,7550,7550,7550,0
20231211,161700,296303570880,7550,7550,7550,7550,0
20231211,161600,296303570880,7550,7550,7550,7550,0
20231211,161500,296303570880,7550,7550,7550,7550,0
20231211,161400,296303570880,7550,7550,7550,7550,0
20231211,161300,296303570880,7550,7550,7550,7550,319338
20231211,161200,296303570880,7550,7550,7550,7550,0
20231211,161100,296303570880,7550,7550,7550,7550,0
20231211,161000,296303570880,7550,7550,7550,7550,0
20231211,160900,296303570880,7550,7550,7550,7550,0
20231211,160800,296303570880,7550,7550,7550,7550,0
20231211,160700,296303570880,7550,7550,7550,7550,0
20231211,160600,296303570880,7550,7550,7550,7550,0
20231211,160500,296303570880,7550,7550,7550,7550,0
20231211,160400,296303570880,7550,7550,7550,7550,0
20231211,160300,296303570880,7550,7550,7550,7550,0
20231211,160200,296303570880,7550,7550,7550,7550,0
20231211,160100,296303570880,7550,7550,7550,7550,0
20231211,160000,296303570880,7550,7550,7550,7550,0
20231211,155900,296303570880,7550,7550,7550,7550,0
20231211,155800,296303570880,7550,7550,7550,7550,0
20231211,155700,296303570880,7550,7550,7550,7550,0
20231211,155600,296303570880,7550,7550,7550,7550,0
20231211,155500,296303570880,7550,7550,7550,7550,0
20231211,155400,296303570880,7550,7550,7550,7550,0
20231211,155300,296303570880,7550,7550,7550,7550,0
20231211,155200,296303570880,7550,7550,7550,7550,0
20231211,155100,296303570880,7550,7550,7550,7550,0
20231211,155000,296303570880,7550,7550,7550,7550,0
20231211,154900,296303570880,7550,7550,7550,7550,0
20231211,154800,296303570880,7550,7550,7550,7550,0
20231211,154700,296303570880,7550,7550,7550,7550,0
20231211,154600,296303570880,7550,7550,7550,7550,0
20231211,154500,296303570880,7550,7550,7550,7550,0
20231211,154400,296303570880,7550,7550,7550,7550,0
20231211,154300,296303570880,7550,7550,7550,7550,319338
20231211,154200,296303570880,7550,7550,7550,7550,0
20231211,154100,296303570880,7550,7550,7550,7550,0
20231211,154000,296303570880,7550,7550,7550,7550,0
20231211,153900,296303570880,7550,7550,7550,7550,0
20231211,153800,296303570880,7550,7550,7550,7550,0
20231211,153700,296303570880,7550,7550,7550,7550,0
20231211,153600,296303570880,7550,7550,7550,7550,0
20231211,153500,296303570880,7550,7550,7550,7550,0
20231211,153400,296303570880,7550,7550,7550,7550,0
20231211,153300,296303570880,7550,7550,7550,7550,0
20231211,153200,296303570880,7550,7550,7550,7550,0
20231211,153100,296303570880,7550,7550,7550,7550,0
20231211,153000,296303570880,7550,7550,7550,7550,319338
20231211,152900,293892568980,7680,7680,7680,7680,0
20231211,152800,293892568980,7680,7680,7680,7680,0
20231211,152700,293892568980,7680,7680,7680,7680,0
20231211,152600,293892568980,7680,7680,7680,7680,0
20231211,152500,293892568980,7680,7680,7680,7680,0
20231211,152400,293892568980,7680,7680,7680,7680,0
20231211,152300,293892568980,7680,7680,7680,7680,0
20231211,152200,293892568980,7680,7680,7680,7680,0
20231211,152100,293892568980,7680,7680,7680,7680,0
20231211,152000,293892568980,7680,7680,7680,7680,0
20231211,151900,293892568980,7680,7670,7700,7510,319992
20231211,151800,291457405130,7670,7650,7690,7650,99567
20231211,151700,290692987790,7660,7670,7680,7610,87298
20231211,151600,290025598980,7680,7670,7690,7650,75471
20231211,151500,289446697410,7670,7600,7710,7580,172501
20231211,151400,288126661530,7600,7680,7680,7500,428989
20231211,151300,284869524430,7680,7710,7710,7660,89681
20231211,151200,284180753310,7710,7710,7720,7700,44650
20231211,151100,283836612640,7700,7680,7720,7670,51610
20231211,151000,283439333350,7670,7700,7700,7670,46243
20231211,150900,283084372560,7680,7690,7700,7680,22551
20231211,150800,282911012320,7700,7700,7720,7680,32492
20231211,150700,282661017910,7700,7670,7740,7670,88595
20231211,150600,281977673120,7670,7680,7710,7670,73054
20231211,150500,281416342000,7680,7710,7710,7660,73618
20231211,150400,280850878140,7700,7690,7730,7670,55285
20231211,150300,280424814960,7680,7690,7700,7660,129041
20231211,150200,279434303810,7690,7740,7740,7660,128708
20231211,150100,278442852980,7740,7740,7740,7710,138618
20231211,150000,277370126410,7740,7720,7740,7700,416938
20231211,145900,274144417680,7710,7710,7730,7650,177026
20231211,145800,272783426050,7720,7740,7740,7680,208945
20231211,145700,271171247700,7740,7740,7740,7660,726775
20231211,145600,265550935980,7740,7740,7740,7740,582942
20231211,145500,261038964900,7740,7740,7740,7740,2571
20231211,145400,261019065360,7740,7740,7740,7740,1312
20231211,145300,261008910480,7740,7740,7740,7740,473
20231211,145200,261005249460,7740,7740,7740,7740,744
20231211,145100,260999490900,7740,7740,7740,7740,2507
20231211,145000,260980086720,7740,7740,7740,7740,2007
20231211,144900,260964552540,7740,7740,7740,7740,1326
20231211,144800,260954289300,7740,7740,7740,7740,750
20231211,144700,260948484300,7740,7740,7740,7740,11071
20231211,144600,260862794760,7740,7740,7740,7740,10466
20231211,144500,260781787920,7740,7740,7740,7740,2084
20231211,144400,260765657760,7740,7740,7740,7740,1458
20231211,144300,260754372840,7740,7740,7740,7740,3130
20231211,144200,260730146640,7740,7740,7740,7740,6507
20231211,144100,260679782460,7740,7740,7740,7740,15654
20231211,144000,260558620500,7740,7740,7740,7740,9218
20231211,143900,260487273180,7740,7740,7740,7740,16543
20231211,143800,260359230360,7740,7740,7740,7740,31955
20231211,143700,260111898660,7740,7740,7740,7740,19890
20231211,143600,259957950060,7740,7740,7740,7740,24282
20231211,143500,259770007380,7740,7740,7740,7740,23795
20231211,143400,259585834080,7740,7740,7740,7740,160028
20231211,143300,258347217360,7740,7580,7740,7580,1472601
20231211,143200,246980287870,7590,7620,7630,7570,93358
20231211,143100,246270896150,7610,7620,7660,7610,136359
20231211,143000,245230573320,7620,7580,7660,7560,217831
20231211,142900,243571189360,7580,7560,7590,7530,103225
20231211,142800,242790529030,7560,7570,7600,7560,169692
20231211,142700,241503636300,7560,7600,7600,7560,137797
20231211,142600,240459542740,7590,7510,7620,7500,424790
20231211,142500,237240282830,7510,7530,7540,7480,236422
20231211,142400,235466225790,7530,7540,7550,7470,191526
20231211,142300,234027915360,7530,7460,7540,7430,420568
20231211,142200,230878017780,7460,7330,7490,7320,566393
20231211,142100,226672348490,7320,7290,7320,7270,38765
20231211,142000,226389498870,7290,7280,7300,7240,80147
20231211,141900,225807174650,7280,7310,7320,7260,82691
20231211,141800,225204415650,7310,7340,7370,7300,44024
20231211,141700,224881695560,7370,7300,7380,7280,133673
20231211,141600,223901545190,7310,7360,7360,7300,77104
20231211,141500,223336405970,7370,7360,7400,7310,175369
20231211,141400,222045499710,7370,7250,7380,7250,232232
20231211,141300,220343947380,7250,7260,7280,7230,60584
20231211,141200,219904318000,7260,7240,7290,7240,128030
20231211,141100,218973634790,7250,7210,7280,7210,159381
20231211,141000,217816830550,7210,7220,7240,7190,52225
20231211,140900,217440115930,7210,7220,7230,7180,64523
20231211,140800,216975584490,7210,7220,7240,7170,121923
20231211,140700,216096675430,7220,7140,7220,7130,76803
20231211,140600,215545444350,7140,7110,7140,7090,28305
20231211,140500,215343753070,7100,7060,7110,7060,32215
20231211,140400,215115034170,7060,7070,7080,7030,97839
20231211,140300,214425158110,7070,7120,7130,7060,64779
20231211,140200,213966595830,7120,7120,7130,7110,9816
20231211,140100,213896745100,7110,7090,7140,7080,33275
20231211,140000,213659954140,7090,7080,7100,7070,24779
20231211,135900,213484543320,7080,7100,7130,7070,46713
20231211,135800,213152794260,7100,7130,7150,7060,85992
20231211,135700,212543078280,7130,7180,7190,7130,33884
20231211,135600,212300481030,7170,7130,7180,7130,16925
20231211,135500,212179409110,7130,7220,7240,7120,64666
20231211,135400,211715289170,7210,7220,7230,7200,44487
20231211,135300,211394130230,7220,7180,7220,7170,47545
20231211,135200,211051711260,7180,7200,7210,7140,52216
20231211,135100,210676982600,7210,7170,7220,7150,93141
20231211,135000,210007399780,7170,7150,7170,7140,42307
20231211,134900,209704685910,7140,7120,7150,7110,23140
20231211,134800,209539752820,7120,7090,7150,7080,57554
20231211,134700,209130356630,7100,7140,7150,7080,105081
20231211,134600,208383455130,7140,7110,7160,7100,64650
20231211,134500,207922336660,7100,7140,7140,7100,105545
20231211,134400,207171904280,7140,7160,7180,7130,44104
20231211,134300,206856458250,7150,7190,7190,7120,77172
20231211,134200,206304945190,7180,7160,7220,7160,47006
20231211,134100,205966949520,7150,7220,7220,7150,168117
20231211,134000,204760270290,7220,7230,7250,7220,26685
20231211,133900,204567322670,7230,7240,7270,7220,30586
20231211,133800,204345955240,7250,7230,7250,7220,16709
20231211,133700,204225122680,7230,7270,7280,7210,42835
20231211,133600,203915095670,7280,7260,7300,7250,44262
20231211,133500,203593215840,7260,7280,7290,7250,44952
20231211,133400,203265935490,7280,7250,7290,7230,52592
20231211,133300,202883768290,7250,7210,7250,7190,60768
20231211,133200,202444701410,7200,7190,7230,7180,118043
20231211,133100,201594551150,7190,7280,7280,7180,191723
20231211,133000,200209839510,7280,7290,7310,7250,54476
20231211,132900,199813406750,7300,7300,7310,7290,24164
20231211,132800,199637064550,7300,7270,7330,7260,60177
20231211,132700,199197614690,7270,7290,7300,7270,22767
20231211,132600,199031805710,7300,7280,7310,7280,39934
20231211,132500,198740394180,7280,7270,7300,7240,89213
20231211,132400,198092208210,7280,7320,7330,7280,66911
20231211,132300,197603981490,7330,7290,7340,7280,44226
20231211,132200,197280637190,7290,7300,7320,7290,34455
20231211,132100,197028930990,7300,7330,7330,7280,102186
20231211,132000,196283078170,7330,7340,7340,7290,96129
20231211,131900,195579940620,7350,7420,7420,7330,149001
20231211,131800,194480283620,7420,7340,7430,7320,263832
20231211,131700,192532240140,7340,7330,7350,7310,50716
20231211,131600,192160453700,7320,7300,7330,7260,46419
20231211,131500,191821879350,7300,7260,7350,7250,98553
20231211,131400,191100866450,7250,7300,7300,7250,51613
20231211,131300,190725134290,7290,7310,7310,7270,69984
20231211,131200,190215077630,7310,7280,7330,7260,117197
20231211,131100,189359983390,7270,7370,7370,7270,229926
20231211,131000,187679533640,7370,7350,7380,7340,103943
20231211,130900,186913922480,7340,7340,7380,7340,171867
20231211,130800,185649190390,7340,7340,7370,7330,131725
20231211,130700,184680620090,7340,7290,7370,7280,391507
20231211,130600,181810712560,7290,7240,7290,7220,219985
20231211,130500,180217246500,7240,7160,7240,7160,158334
20231211,130400,179075531030,7170,7170,7200,7160,50493
20231211,130300,178713101800,7170,7170,7200,7160,92913
20231211,130200,178046159990,7170,7210,7210,7150,153210
20231211,130100,176945213460,7200,7160,7230,7130,209129
20231211,130000,175443949990,7160,7140,7160,7060,84418
20231211,125900,174842856840,7140,7120,7150,7100,110585
20231211,125800,174054915770,7120,7070,7120,7060,44152
20231211,125700,173741600200,7060,7040,7070,7030,22495
20231211,125600,173583080640,7040,7040,7050,7030,19931
20231211,125500,173442844660,7050,7040,7060,7030,27718
20231211,125400,173247601290,7040,7050,7060,7030,42012
20231211,125300,172951900130,7060,7080,7080,7040,29200
20231211,125200,172745849400,7090,7080,7110,7070,92536
20231211,125100,172088934660,7090,7070,7090,7040,43067
20231211,125000,171784907980,7070,7060,7080,7050,31669
20231211,124900,171561200910,7060,7040,7060,7020,38826
20231211,124800,171287923770,7040,7060,7070,7030,40090
20231211,124700,171005568260,7050,7060,7070,7030,27305
20231211,124600,170813083060,7060,7080,7080,7020,82931
20231211,124500,170229092980,7070,7070,7110,7070,62028
20231211,124400,169789292950,7080,7020,7090,7020,97062
20231211,124300,169103944920,7020,7050,7060,7020,112359
20231211,124200,168312855770,7060,7100,7110,7030,126313
20231211,124100,167420773050,7110,7140,7150,7100,37036
20231211,124000,167157293720,7130,7120,7140,7110,31498
20231211,123900,166932740620,7120,7100,7140,7100,37641
20231211,123800,166664839300,7100,7140,7150,7090,55880
20231211,123700,166266579060,7140,7150,7160,7140,60787
20231211,123600,165831912240,7140,7120,7140,7080,76012
20231211,123500,165292047510,7110,7150,7160,7110,70696
20231211,123400,164787631430,7150,7120,7160,7100,116942
20231211,123300,163954137310,7120,7080,7120,7060,89690
20231211,123200,163317429990,7080,7100,7120,7050,221384
20231211,123100,161750177720,7100,7130,7140,7070,215026
20231211,123000,160223339550,7130,7170,7220,7120,201872
20231211,122900,158778522730,7200,7230,7230,7160,170066
20231211,122800,157556048680,7230,7240,7280,7200,96308
20231211,122700,156859143840,7240,7280,7300,7230,138934
20231211,122600,155849727910,7280,7270,7280,7240,151237
20231211,122500,154751182600,7270,7210,7280,7200,173531
20231211,122400,153493002940,7200,7240,7250,7180,151498
20231211,122300,152401321860,7250,7260,7260,7220,111500
20231211,122200,151593991710,7260,7240,7260,7200,124895
20231211,122100,150692218600,7240,7250,7270,7220,207393
20231211,122000,149191009090,7250,7210,7250,7190,159779
20231211,121900,148038456430,7200,7130,7240,7130,259648
20231211,121800,146169813790,7140,7170,7170,7080,202955
20231211,121700,144724932760,7140,7180,7210,7130,271190
20231211,121600,142782408660,7180,7150,7210,7140,319837
20231211,121500,140484382280,7140,7110,7220,7100,475328
20231211,121400,137084131210,7090,7090,7090,7090,0
20231211,121300,137084131210,7090,7040,7090,7030,227158
20231211,121200,135476136480,7030,7050,7060,7010,131830
20231211,121100,134547684680,7050,7070,7080,7050,108014
20231211,121000,133784970010,7060,7030,7080,7020,332676
20231211,120900,131439239370,7030,6950,7030,6940,212053
20231211,120800,129955407800,6950,6930,6950,6920,73723
20231211,120700,129444580280,6930,6980,6980,6910,145442
20231211,120600,128435350240,6980,6990,7000,6950,115802
20231211,120500,127627964240,7000,6970,7020,6950,211255
20231211,120400,126149051010,6960,6970,7010,6920,265763
20231211,120300,124293168950,6970,6970,7000,6960,277848
20231211,120200,122352709250,6970,6930,7000,6900,409185
20231211,120100,119504712560,6940,6840,6950,6840,319875
20231211,120000,117293879210,6840,6830,6860,6800,82604
20231211,115900,116729236070,6830,6850,6870,6790,140132
20231211,115800,115771603090,6860,6880,6910,6830,234282
20231211,115700,114160789370,6880,6750,6880,6740,153181
20231211,115600,113116574680,6750,6760,6770,6750,11365
20231211,115500,113039744810,6760,6770,6780,6760,11614
20231211,115400,112961117100,6770,6780,6790,6760,26683
20231211,115300,112780327950,6770,6750,6780,6740,20974
20231211,115200,112638532020,6750,6780,6780,6750,21474
20231211,115100,112493213630,6780,6750,6780,6720,48080
20231211,115000,112168404770,6750,6730,6750,6720,41504
20231211,114900,111888615300,6730,6680,6730,6680,24622
20231211,114800,111723725630,6690,6700,6710,6680,26769
20231211,114700,111544627930,6700,6730,6730,6700,12815
20231211,114600,111458582350,6730,6740,6750,6710,9544
20231211,114500,111394378720,6730,6690,6760,6680,41397
20231211,114400,111116883330,6690,6710,6730,6690,22916
20231211,114300,110963083690,6730,6730,6750,6680,55471
20231211,114200,110591127820,6740,6760,6770,6740,17980
20231211,114100,110469723710,6760,6780,6790,6750,25486
20231211,114000,110297266540,6790,6760,6800,6750,51377
20231211,113900,109948655350,6750,6770,6790,6750,81033
20231211,113800,109399962610,6770,6720,6770,6710,54339
20231211,113700,109033380200,6720,6700,6720,6700,20488
20231211,113600,108895998500,6700,6710,6710,6690,48167
20231211,113500,108573379670,6700,6690,6710,6690,43898
20231211,113400,108279258550,6700,6680,6700,6670,34757
20231211,113300,108046978070,6670,6670,6710,6660,80242
20231211,113200,107511424140,6680,6720,6730,6670,66842
20231211,113100,107063802060,6720,6740,6740,6720,17152
20231211,113000,106948444730,6730,6710,6760,6700,55645
20231211,112900,106573655260,6710,6740,6750,6700,132389
20231211,112800,105684522630,6740,6750,6750,6730,28048
20231211,112700,105495455360,6750,6770,6770,6740,69141
20231211,112600,105028678270,6770,6810,6820,6770,34262
20231211,112500,104796216060,6810,6780,6820,6780,35613
20231211,112400,104553902330,6780,6840,6840,6780,73326
20231211,112300,104054525720,6830,6770,6840,6770,90243
20231211,112200,103438442020,6780,6810,6810,6760,52220
20231211,112100,103083894370,6810,6760,6810,6750,100663
20231211,112000,102401185590,6770,6720,6770,6720,49129
20231211,111900,102069676650,6730,6730,6760,6720,42222
20231211,111800,101785237360,6730,6730,6770,6720,50219
20231211,111700,101446766520,6730,6760,6780,6720,114055
20231211,111600,100678898780,6760,6810,6830,6750,93745
20231211,111500,100042813140,6810,6780,6820,6760,63854
20231211,111400,99609557020,6780,6780,6810,6750,89270
20231211,111300,99004093020,6780,6770,6790,6760,64261
20231211,111200,98568883840,6770,6820,6830,6770,93627
20231211,111100,97932631280,6820,6840,6840,6800,50376
20231211,111000,97589077950,6840,6840,6850,6810,93927
20231211,110900,96948252800,6840,6830,6860,6830,53494
20231211,110800,96582362460,6840,6840,6890,6830,110828
20231211,110700,95822412440,6840,6850,6870,6830,122305
20231211,110600,94985052400,6840,6850,6900,6820,194576
20231211,110500,93651170060,6870,6890,6940,6850,246105
20231211,110400,91951310600,6890,6790,6960,6790,410170
20231211,110300,89130379020,6800,6770,6800,6740,89269
20231211,110200,88526270640,6770,6800,6800,6750,76356
20231211,110100,88009424240,6800,6780,6840,6780,196357
20231211,110000,86671676670,6780,6710,6780,6710,63250
20231211,105900,86245061630,6710,6760,6760,6680,86559
20231211,105800,85664883650,6760,6790,6790,6710,99632
20231211,105700,84991604540,6790,6710,6810,6690,268174
20231211,105600,83176026710,6690,6770,6790,6640,454040
20231211,105500,80132943780,6770,6850,6850,6750,193109
20231211,105400,78820861570,6850,6870,6890,6830,185551
20231211,105300,77547892740,6870,6830,6880,6780,376156
20231211,105200,74973404340,6830,6720,6830,6720,151987
20231211,105100,73943424750,6730,6760,6770,6720,76383
20231211,105000,73428357970,6760,6760,6780,6730,111995
20231211,104900,72670753420,6750,6730,6770,6720,116387
20231211,104800,71885250370,6740,6730,6770,6710,126361
20231211,104700,71032549830,6720,6760,6770,6700,178841
20231211,104600,69827400020,6750,6630,6800,6630,534199
20231211,104500,66225539260,6640,6570,6670,6550,115362
20231211,104400,65461236270,6550,6590,6630,6510,111816
20231211,104300,64728539250,6580,6580,6590,6570,23832
20231211,104200,64571739600,6580,6620,6630,6540,116347
20231211,104100,63806838980,6620,6590,6660,6590,70849
20231211,104000,63338148000,6600,6600,6610,6580,40334
20231211,103900,63072135460,6590,6560,6620,6550,55587
20231211,103800,62705722820,6570,6580,6590,6540,106143
20231211,103700,62009677040,6580,6640,6640,6570,57650
20231211,103600,61629407980,6630,6670,6690,6610,49040
20231211,103500,61303420920,6680,6580,6680,6570,80692
20231211,103400,60768572480,6590,6640,6650,6580,115342
20231211,103300,60006725150,6640,6670,6700,6630,84924
20231211,103200,59441717370,6680,6690,6700,6620,72959
20231211,103100,58955568800,6690,6620,6730,6590,172359
20231211,103000,57807519170,6620,6650,6700,6600,204106
20231211,102900,56453110110,6660,6670,6780,6650,320008
20231211,102800,54302203410,6670,6700,6730,6670,332633
20231211,102700,52073789790,6700,6630,6700,6600,383556
20231211,102600,49517754690,6630,6500,6640,6490,142776
20231211,102500,48579037090,6490,6520,6550,6470,93277
20231211,102400,47972233100,6530,6520,6550,6490,156683
20231211,102300,46950325730,6520,6560,6590,6510,187604
20231211,102200,45723541000,6560,6570,6630,6550,200083
20231211,102100,44405116580,6570,6560,6640,6540,455864
20231211,102000,41403215810,6570,6460,6580,6430,438629
20231211,101900,38547279670,6440,6350,6460,6340,124117
20231211,101800,37750536640,6350,6410,6420,6350,36069
20231211,101700,37520568480,6430,6370,6430,6340,60766
20231211,101600,37132233820,6370,6330,6380,6320,20283
20231211,101500,37003291770,6330,6350,6380,6320,36153
20231211,101400,36773571210,6370,6370,6380,6350,55115
20231211,101300,36422522060,6370,6370,6390,6340,94595
20231211,101200,35820179960,6370,6330,6370,6320,82836
20231211,101100,35294196050,6330,6290,6330,6280,38212
20231211,101000,35053374730,6280,6290,6300,6250,56389
20231211,100900,34699115150,6300,6290,6300,6280,27415
20231211,100800,34526512860,6290,6240,6290,6240,47625
20231211,100700,34227565240,6260,6230,6260,6230,10168
20231211,100600,34164065490,6230,6250,6250,6230,19886
20231211,100500,34040019260,6250,6260,6270,6250,17162
20231211,100400,33932677280,6260,6260,6280,6250,13722
20231211,100300,33846693660,6270,6260,6270,6240,18348
20231211,100200,33732015310,6260,6250,6290,6240,37828
20231211,100100,33495257750,6250,6240,6260,6220,22136
20231211,100000,33357017050,6240,6240,6250,6210,32565
20231211,095900,33154265740,6240,6220,6260,6220,34796
20231211,095800,32937081350,6220,6200,6220,6190,31486
20231211,095700,32741605210,6200,6210,6250,6200,66258
20231211,095600,32329708710,6220,6300,6300,6200,207259
20231211,095500,31037375610,6300,6280,6300,6270,38151
20231211,095400,30797646320,6300,6280,6310,6260,61390
20231211,095300,30412240420,6290,6300,6310,6280,94465
20231211,095200,29818005080,6310,6380,6380,6290,221812
20231211,095100,28416970940,6390,6430,6440,6360,199421
20231211,095000,27140671410,6430,6440,6480,6430,278613
20231211,094900,25343902820,6430,6450,6460,6430,114138
20231211,094800,24607889530,6420,6420,6420,6420,0
20231211,094700,24607889530,6420,6380,6420,6350,202703
20231211,094600,23311808190,6370,6310,6380,6310,94195
20231211,094500,22713500150,6320,6280,6320,6270,37936
20231211,094400,22474720890,6280,6270,6280,6250,25584
20231211,094300,22314571980,6270,6270,6300,6230,59735
20231211,094200,21940551830,6270,6290,6300,6250,47115
20231211,094100,21645353590,6310,6320,6340,6290,50293
20231211,094000,21328225850,6330,6310,6350,6300,56866
20231211,093900,20968667610,6300,6300,6330,6280,48953
20231211,093800,20660241300,6300,6270,6300,6250,22851
20231211,093700,20516846070,6270,6300,6300,6270,24028
20231211,093600,20365793120,6300,6310,6360,6290,85241
20231211,093500,19826234930,6310,6280,6320,6270,53127
20231211,093400,19491756130,6280,6260,6280,6240,38119
20231211,093300,19253199770,6240,6300,6300,6220,155579
20231211,093200,18280509990,6290,6300,6340,6260,105094
20231211,093100,17619496350,6300,6320,6350,6290,63464
20231211,093000,17218747600,6320,6340,6360,6320,47732
20231211,092900,16916288270,6320,6370,6370,6320,84554
20231211,092800,16380468080,6350,6350,6390,6340,86428
20231211,092700,15830785640,6350,6380,6400,6340,90005
20231211,092600,15257202420,6370,6350,6390,6320,92960
20231211,092500,14665898090,6360,6360,6400,6350,159969
20231211,092400,13645325960,6350,6360,6370,6300,94452
20231211,092300,13045930260,6360,6280,6380,6270,160491
20231211,092200,12031500310,6290,6350,6370,6260,176527
20231211,092100,10917436420,6330,6370,6410,6320,272931
20231211,092000,9178094140,6370,6210,6390,6130,352556
20231211,091900,6959437260,6220,6210,6240,6160,99168
20231211,091800,6344445450,6210,6230,6260,6130,178806
20231211,091700,5237917510,6250,6130,6290,6120,288529
20231211,091600,3444382060,6120,6090,6140,6070,96786
20231211,091500,2852315010,6090,6040,6090,6030,55211
20231211,091400,2517490960,6050,5990,6070,5990,72925
20231211,091300,2077202800,5990,5970,6000,5960,22749
20231211,091200,1941206840,5960,5950,5970,5930,11550
20231211,091100,1872442900,5940,5910,5950,5900,16220
20231211,091000,1776157830,5920,5930,5940,5920,6952
20231211,090900,1734926000,5920,5940,5980,5920,22300
20231211,090800,1602243770,5940,5940,5940,5920,11624
20231211,090700,1533279810,5930,5890,5950,5890,37717
20231211,090600,1309728310,5890,5850,5890,5840,12485
20231211,090500,1236524070,5860,5860,5870,5840,12563
20231211,090400,1162987610,5850,5840,5870,5840,14793
20231211,090300,1076417250,5840,5840,5860,5790,30009
20231211,090200,901655700,5830,5810,5840,5810,14350
20231211,090100,818065150,5820,5830,5830,5780,21647
20231211,090000,692372710,5830,5840,5870,5770,106366