stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211200,44897200560,7010,7010,7010,7010,161852
20231213,211100,44897200560,7010,7010,7010,7010,0
20231213,211000,44897200560,7010,7010,7010,7010,0
20231213,210900,44897200560,7010,7010,7010,7010,0
20231213,210800,44897200560,7010,7010,7010,7010,0
20231213,210700,44897200560,7010,7010,7010,7010,0
20231213,210600,44897200560,7010,7010,7010,7010,0
20231213,210500,44897200560,7010,7010,7010,7010,0
20231213,210400,44897200560,7010,7010,7010,7010,0
20231213,210300,44897200560,7010,7010,7010,7010,0
20231213,210200,44897200560,7010,7010,7010,7010,0
20231213,210100,44897200560,7010,7010,7010,7010,0
20231213,210000,44897200560,7010,7010,7010,7010,0
20231213,205900,44897200560,7010,7010,7010,7010,0
20231213,205800,44897200560,7010,7010,7010,7010,0
20231213,205700,44897200560,7010,7010,7010,7010,0
20231213,205600,44897200560,7010,7010,7010,7010,0
20231213,205500,44897200560,7010,7010,7010,7010,0
20231213,205400,44897200560,7010,7010,7010,7010,0
20231213,205300,44897200560,7010,7010,7010,7010,0
20231213,205200,44897200560,7010,7010,7010,7010,0
20231213,205100,44897200560,7010,7010,7010,7010,0
20231213,205000,44897200560,7010,7010,7010,7010,0
20231213,204900,44897200560,7010,7010,7010,7010,0
20231213,204800,44897200560,7010,7010,7010,7010,0
20231213,204700,44897200560,7010,7010,7010,7010,0
20231213,204600,44897200560,7010,7010,7010,7010,0
20231213,204500,44897200560,7010,7010,7010,7010,0
20231213,204400,44897200560,7010,7010,7010,7010,0
20231213,204300,44897200560,7010,7010,7010,7010,0
20231213,204200,44897200560,7010,7010,7010,7010,161852
20231213,204100,44897200560,7010,7010,7010,7010,0
20231213,204000,44897200560,7010,7010,7010,7010,0
20231213,203900,44897200560,7010,7010,7010,7010,0
20231213,203800,44897200560,7010,7010,7010,7010,0
20231213,203700,44897200560,7010,7010,7010,7010,0
20231213,203600,44897200560,7010,7010,7010,7010,0
20231213,203500,44897200560,7010,7010,7010,7010,0
20231213,203400,44897200560,7010,7010,7010,7010,0
20231213,203300,44897200560,7010,7010,7010,7010,0
20231213,203200,44897200560,7010,7010,7010,7010,0
20231213,203100,44897200560,7010,7010,7010,7010,0
20231213,203000,44897200560,7010,7010,7010,7010,0
20231213,202900,44897200560,7010,7010,7010,7010,0
20231213,202800,44897200560,7010,7010,7010,7010,0
20231213,202700,44897200560,7010,7010,7010,7010,0
20231213,202600,44897200560,7010,7010,7010,7010,0
20231213,202500,44897200560,7010,7010,7010,7010,0
20231213,202400,44897200560,7010,7010,7010,7010,0
20231213,202300,44897200560,7010,7010,7010,7010,0
20231213,202200,44897200560,7010,7010,7010,7010,0
20231213,202100,44897200560,7010,7010,7010,7010,0
20231213,202000,44897200560,7010,7010,7010,7010,0
20231213,201900,44897200560,7010,7010,7010,7010,0
20231213,201800,44897200560,7010,7010,7010,7010,0
20231213,201700,44897200560,7010,7010,7010,7010,0
20231213,201600,44897200560,7010,7010,7010,7010,0
20231213,201500,44897200560,7010,7010,7010,7010,0
20231213,201400,44897200560,7010,7010,7010,7010,0
20231213,201300,44897200560,7010,7010,7010,7010,0
20231213,201200,44897200560,7010,7010,7010,7010,161852
20231213,201100,44897200560,7010,7010,7010,7010,0
20231213,201000,44897200560,7010,7010,7010,7010,0
20231213,200900,44897200560,7010,7010,7010,7010,0
20231213,200800,44897200560,7010,7010,7010,7010,0
20231213,200700,44897200560,7010,7010,7010,7010,0
20231213,200600,44897200560,7010,7010,7010,7010,0
20231213,200500,44897200560,7010,7010,7010,7010,0
20231213,200400,44897200560,7010,7010,7010,7010,0
20231213,200300,44897200560,7010,7010,7010,7010,0
20231213,200200,44897200560,7010,7010,7010,7010,0
20231213,200100,44897200560,7010,7010,7010,7010,0
20231213,200000,44897200560,7010,7010,7010,7010,0
20231213,195900,44897200560,7010,7010,7010,7010,0
20231213,195800,44897200560,7010,7010,7010,7010,0
20231213,195700,44897200560,7010,7010,7010,7010,0
20231213,195600,44897200560,7010,7010,7010,7010,0
20231213,195500,44897200560,7010,7010,7010,7010,0
20231213,195400,44897200560,7010,7010,7010,7010,0
20231213,195300,44897200560,7010,7010,7010,7010,0
20231213,195200,44897200560,7010,7010,7010,7010,0
20231213,195100,44897200560,7010,7010,7010,7010,0
20231213,195000,44897200560,7010,7010,7010,7010,0
20231213,194900,44897200560,7010,7010,7010,7010,0
20231213,194800,44897200560,7010,7010,7010,7010,0
20231213,194700,44897200560,7010,7010,7010,7010,0
20231213,194600,44897200560,7010,7010,7010,7010,0
20231213,194500,44897200560,7010,7010,7010,7010,0
20231213,194400,44897200560,7010,7010,7010,7010,0
20231213,194300,44897200560,7010,7010,7010,7010,0
20231213,194200,44897200560,7010,7010,7010,7010,161852
20231213,194100,44897200560,7010,7010,7010,7010,0
20231213,194000,44897200560,7010,7010,7010,7010,0
20231213,193900,44897200560,7010,7010,7010,7010,0
20231213,193800,44897200560,7010,7010,7010,7010,0
20231213,193700,44897200560,7010,7010,7010,7010,0
20231213,193600,44897200560,7010,7010,7010,7010,0
20231213,193500,44897200560,7010,7010,7010,7010,0
20231213,193400,44897200560,7010,7010,7010,7010,0
20231213,193300,44897200560,7010,7010,7010,7010,0
20231213,193200,44897200560,7010,7010,7010,7010,0
20231213,193100,44897200560,7010,7010,7010,7010,0
20231213,193000,44897200560,7010,7010,7010,7010,0
20231213,192900,44897200560,7010,7010,7010,7010,0
20231213,192800,44897200560,7010,7010,7010,7010,0
20231213,192700,44897200560,7010,7010,7010,7010,0
20231213,192600,44897200560,7010,7010,7010,7010,0
20231213,192500,44897200560,7010,7010,7010,7010,0
20231213,192400,44897200560,7010,7010,7010,7010,0
20231213,192300,44897200560,7010,7010,7010,7010,0
20231213,192200,44897200560,7010,7010,7010,7010,0
20231213,192100,44897200560,7010,7010,7010,7010,0
20231213,192000,44897200560,7010,7010,7010,7010,0
20231213,191900,44897200560,7010,7010,7010,7010,0
20231213,191800,44897200560,7010,7010,7010,7010,0
20231213,191700,44897200560,7010,7010,7010,7010,0
20231213,191600,44897200560,7010,7010,7010,7010,0
20231213,191500,44897200560,7010,7010,7010,7010,0
20231213,191400,44897200560,7010,7010,7010,7010,0
20231213,191300,44897200560,7010,7010,7010,7010,0
20231213,191200,44897200560,7010,7010,7010,7010,161852
20231213,191100,44897200560,7010,7010,7010,7010,0
20231213,191000,44897200560,7010,7010,7010,7010,0
20231213,190900,44897200560,7010,7010,7010,7010,0
20231213,190800,44897200560,7010,7010,7010,7010,0
20231213,190700,44897200560,7010,7010,7010,7010,0
20231213,190600,44897200560,7010,7010,7010,7010,0
20231213,190500,44897200560,7010,7010,7010,7010,0
20231213,190400,44897200560,7010,7010,7010,7010,0
20231213,190300,44897200560,7010,7010,7010,7010,0
20231213,190200,44897200560,7010,7010,7010,7010,0
20231213,190100,44897200560,7010,7010,7010,7010,0
20231213,190000,44897200560,7010,7010,7010,7010,0
20231213,185900,44897200560,7010,7010,7010,7010,0
20231213,185800,44897200560,7010,7010,7010,7010,0
20231213,185700,44897200560,7010,7010,7010,7010,0
20231213,185600,44897200560,7010,7010,7010,7010,0
20231213,185500,44897200560,7010,7010,7010,7010,0
20231213,185400,44897200560,7010,7010,7010,7010,0
20231213,185300,44897200560,7010,7010,7010,7010,0
20231213,185200,44897200560,7010,7010,7010,7010,0
20231213,185100,44897200560,7010,7010,7010,7010,0
20231213,185000,44897200560,7010,7010,7010,7010,0
20231213,184900,44897200560,7010,7010,7010,7010,0
20231213,184800,44897200560,7010,7010,7010,7010,0
20231213,184700,44897200560,7010,7010,7010,7010,0
20231213,184600,44897200560,7010,7010,7010,7010,0
20231213,184500,44897200560,7010,7010,7010,7010,0
20231213,184400,44897200560,7010,7010,7010,7010,0
20231213,184300,44897200560,7010,7010,7010,7010,0
20231213,184200,44897200560,7010,7010,7010,7010,161852
20231213,184100,44897200560,7010,7010,7010,7010,0
20231213,184000,44897200560,7010,7010,7010,7010,0
20231213,183900,44897200560,7010,7010,7010,7010,0
20231213,183800,44897200560,7010,7010,7010,7010,0
20231213,183700,44897200560,7010,7010,7010,7010,0
20231213,183600,44897200560,7010,7010,7010,7010,0
20231213,183500,44897200560,7010,7010,7010,7010,0
20231213,183400,44897200560,7010,7010,7010,7010,0
20231213,183300,44897200560,7010,7010,7010,7010,0
20231213,183200,44897200560,7010,7010,7010,7010,0
20231213,183100,44897200560,7010,7010,7010,7010,0
20231213,183000,44897200560,7010,7010,7010,7010,0
20231213,182900,44897200560,7010,7010,7010,7010,0
20231213,182800,44897200560,7010,7010,7010,7010,0
20231213,182700,44897200560,7010,7010,7010,7010,0
20231213,182600,44897200560,7010,7010,7010,7010,0
20231213,182500,44897200560,7010,7010,7010,7010,0
20231213,182400,44897200560,7010,7010,7010,7010,0
20231213,182300,44897200560,7010,7010,7010,7010,0
20231213,182200,44897200560,7010,7010,7010,7010,0
20231213,182100,44897200560,7010,7010,7010,7010,0
20231213,182000,44897200560,7010,7010,7010,7010,0
20231213,181900,44897200560,7010,7010,7010,7010,0
20231213,181800,44897200560,7010,7010,7010,7010,0
20231213,181700,44897200560,7010,7010,7010,7010,0
20231213,181600,44897200560,7010,7010,7010,7010,0
20231213,181500,44897200560,7010,7010,7010,7010,0
20231213,181400,44897200560,7010,7010,7010,7010,0
20231213,181300,44897200560,7010,7010,7010,7010,0
20231213,181200,44897200560,7010,7010,7010,7010,161852
20231213,181100,44897200560,7010,7010,7010,7010,0
20231213,181000,44897200560,7010,7010,7010,7010,0
20231213,180900,44897200560,7010,7010,7010,7010,0
20231213,180800,44897200560,7010,7010,7010,7010,0
20231213,180700,44897200560,7010,7010,7010,7010,0
20231213,180600,44897200560,7010,7010,7010,7010,0
20231213,180500,44897200560,7010,7010,7010,7010,0
20231213,180400,44897200560,7010,7010,7010,7010,0
20231213,180300,44897200560,7010,7010,7010,7010,0
20231213,180200,44897200560,7010,7010,7010,7010,0
20231213,180100,44897200560,7010,7010,7010,7010,0
20231213,180000,44897200560,7010,7010,7010,7010,0
20231213,175900,44897200560,7010,7010,7010,7010,0
20231213,175800,44897200560,7010,7010,7010,7010,0
20231213,175700,44897200560,7010,7010,7010,7010,0
20231213,175600,44897200560,7010,7010,7010,7010,0
20231213,175500,44897200560,7010,7010,7010,7010,0
20231213,175400,44897200560,7010,7010,7010,7010,0
20231213,175300,44897200560,7010,7010,7010,7010,0
20231213,175200,44897200560,7010,7010,7010,7010,0
20231213,175100,44897200560,7010,7010,7010,7010,0
20231213,175000,44897200560,7010,7010,7010,7010,0
20231213,174900,44897200560,7010,7010,7010,7010,0
20231213,174800,44897200560,7010,7010,7010,7010,0
20231213,174700,44897200560,7010,7010,7010,7010,0
20231213,174600,44897200560,7010,7010,7010,7010,0
20231213,174500,44897200560,7010,7010,7010,7010,0
20231213,174400,44897200560,7010,7010,7010,7010,0
20231213,174300,44897200560,7010,7010,7010,7010,0
20231213,174200,44897200560,7010,7010,7010,7010,161852
20231213,174100,44897200560,7010,7010,7010,7010,0
20231213,174000,44897200560,7010,7010,7010,7010,0
20231213,173900,44897200560,7010,7010,7010,7010,0
20231213,173800,44897200560,7010,7010,7010,7010,0
20231213,173700,44897200560,7010,7010,7010,7010,0
20231213,173600,44897200560,7010,7010,7010,7010,0
20231213,173500,44897200560,7010,7010,7010,7010,0
20231213,173400,44897200560,7010,7010,7010,7010,0
20231213,173300,44897200560,7010,7010,7010,7010,0
20231213,173200,44897200560,7010,7010,7010,7010,0
20231213,173100,44897200560,7010,7010,7010,7010,0
20231213,173000,44897200560,7010,7010,7010,7010,0
20231213,172900,44897200560,7010,7010,7010,7010,0
20231213,172800,44897200560,7010,7010,7010,7010,0
20231213,172700,44897200560,7010,7010,7010,7010,0
20231213,172600,44897200560,7010,7010,7010,7010,0
20231213,172500,44897200560,7010,7010,7010,7010,0
20231213,172400,44897200560,7010,7010,7010,7010,0
20231213,172300,44897200560,7010,7010,7010,7010,0
20231213,172200,44897200560,7010,7010,7010,7010,0
20231213,172100,44897200560,7010,7010,7010,7010,0
20231213,172000,44897200560,7010,7010,7010,7010,0
20231213,171900,44897200560,7010,7010,7010,7010,0
20231213,171800,44897200560,7010,7010,7010,7010,0
20231213,171700,44897200560,7010,7010,7010,7010,0
20231213,171600,44897200560,7010,7010,7010,7010,0
20231213,171500,44897200560,7010,7010,7010,7010,0
20231213,171400,44897200560,7010,7010,7010,7010,0
20231213,171300,44897200560,7010,7010,7010,7010,0
20231213,171200,44897200560,7010,7010,7010,7010,161852
20231213,171100,44897200560,7010,7010,7010,7010,0
20231213,171000,44897200560,7010,7010,7010,7010,0
20231213,170900,44897200560,7010,7010,7010,7010,0
20231213,170800,44897200560,7010,7010,7010,7010,0
20231213,170700,44897200560,7010,7010,7010,7010,0
20231213,170600,44897200560,7010,7010,7010,7010,0
20231213,170500,44897200560,7010,7010,7010,7010,0
20231213,170400,44897200560,7010,7010,7010,7010,0
20231213,170300,44897200560,7010,7010,7010,7010,0
20231213,170200,44897200560,7010,7010,7010,7010,0
20231213,170100,44897200560,7010,7010,7010,7010,0
20231213,170000,44897200560,7010,7010,7010,7010,0
20231213,165900,44897200560,7010,7010,7010,7010,0
20231213,165800,44897200560,7010,7010,7010,7010,0
20231213,165700,44897200560,7010,7010,7010,7010,0
20231213,165600,44897200560,7010,7010,7010,7010,0
20231213,165500,44897200560,7010,7010,7010,7010,0
20231213,165400,44897200560,7010,7010,7010,7010,0
20231213,165300,44897200560,7010,7010,7010,7010,0
20231213,165200,44897200560,7010,7010,7010,7010,0
20231213,165100,44897200560,7010,7010,7010,7010,0
20231213,165000,44897200560,7010,7010,7010,7010,0
20231213,164900,44897200560,7010,7010,7010,7010,0
20231213,164800,44897200560,7010,7010,7010,7010,0
20231213,164700,44897200560,7010,7010,7010,7010,0
20231213,164600,44897200560,7010,7010,7010,7010,0
20231213,164500,44897200560,7010,7010,7010,7010,0
20231213,164400,44897200560,7010,7010,7010,7010,0
20231213,164300,44897200560,7010,7010,7010,7010,0
20231213,164200,44897200560,7010,7010,7010,7010,161852
20231213,164100,44897200560,7010,7010,7010,7010,0
20231213,164000,44897200560,7010,7010,7010,7010,0
20231213,163900,44897200560,7010,7010,7010,7010,0
20231213,163800,44897200560,7010,7010,7010,7010,0
20231213,163700,44897200560,7010,7010,7010,7010,0
20231213,163600,44897200560,7010,7010,7010,7010,0
20231213,163500,44897200560,7010,7010,7010,7010,0
20231213,163400,44897200560,7010,7010,7010,7010,0
20231213,163300,44897200560,7010,7010,7010,7010,0
20231213,163200,44897200560,7010,7010,7010,7010,0
20231213,163100,44897200560,7010,7010,7010,7010,0
20231213,163000,44897200560,7010,7010,7010,7010,0
20231213,162900,44897200560,7010,7010,7010,7010,0
20231213,162800,44897200560,7010,7010,7010,7010,0
20231213,162700,44897200560,7010,7010,7010,7010,0
20231213,162600,44897200560,7010,7010,7010,7010,0
20231213,162500,44897200560,7010,7010,7010,7010,0
20231213,162400,44897200560,7010,7010,7010,7010,0
20231213,162300,44897200560,7010,7010,7010,7010,0
20231213,162200,44897200560,7010,7010,7010,7010,0
20231213,162100,44897200560,7010,7010,7010,7010,0
20231213,162000,44897200560,7010,7010,7010,7010,0
20231213,161900,44897200560,7010,7010,7010,7010,0
20231213,161800,44897200560,7010,7010,7010,7010,0
20231213,161700,44897200560,7010,7010,7010,7010,0
20231213,161600,44897200560,7010,7010,7010,7010,0
20231213,161500,44897200560,7010,7010,7010,7010,0
20231213,161400,44897200560,7010,7010,7010,7010,0
20231213,161300,44897200560,7010,7010,7010,7010,0
20231213,161200,44897200560,7010,7010,7010,7010,161852
20231213,161100,44897200560,7010,7010,7010,7010,0
20231213,161000,44897200560,7010,7010,7010,7010,0
20231213,160900,44897200560,7010,7010,7010,7010,0
20231213,160800,44897200560,7010,7010,7010,7010,0
20231213,160700,44897200560,7010,7010,7010,7010,0
20231213,160600,44897200560,7010,7010,7010,7010,0
20231213,160500,44897200560,7010,7010,7010,7010,0
20231213,160400,44897200560,7010,7010,7010,7010,0
20231213,160300,44897200560,7010,7010,7010,7010,0
20231213,160200,44897200560,7010,7010,7010,7010,0
20231213,160100,44897200560,7010,7010,7010,7010,0
20231213,160000,44897200560,7010,7010,7010,7010,0
20231213,155900,44897200560,7010,7010,7010,7010,0
20231213,155800,44897200560,7010,7010,7010,7010,0
20231213,155700,44897200560,7010,7010,7010,7010,0
20231213,155600,44897200560,7010,7010,7010,7010,0
20231213,155500,44897200560,7010,7010,7010,7010,0
20231213,155400,44897200560,7010,7010,7010,7010,0
20231213,155300,44897200560,7010,7010,7010,7010,0
20231213,155200,44897200560,7010,7010,7010,7010,0
20231213,155100,44897200560,7010,7010,7010,7010,0
20231213,155000,44897200560,7010,7010,7010,7010,0
20231213,154900,44897200560,7010,7010,7010,7010,0
20231213,154800,44897200560,7010,7010,7010,7010,0
20231213,154700,44897200560,7010,7010,7010,7010,0
20231213,154600,44897200560,7010,7010,7010,7010,0
20231213,154500,44897200560,7010,7010,7010,7010,0
20231213,154400,44897200560,7010,7010,7010,7010,0
20231213,154300,44897200560,7010,7010,7010,7010,0
20231213,154200,44897200560,7010,7010,7010,7010,161852
20231213,154100,44897200560,7010,7010,7010,7010,0
20231213,154000,44897200560,7010,7010,7010,7010,0
20231213,153900,44897200560,7010,7010,7010,7010,0
20231213,153800,44897200560,7010,7010,7010,7010,0
20231213,153700,44897200560,7010,7010,7010,7010,0
20231213,153600,44897200560,7010,7010,7010,7010,0
20231213,153500,44897200560,7010,7010,7010,7010,0
20231213,153400,44897200560,7010,7010,7010,7010,0
20231213,153300,44897200560,7010,7010,7010,7010,0
20231213,153200,44897200560,7010,7010,7010,7010,0
20231213,153100,44897200560,7010,7010,7010,7010,0
20231213,153000,44897200560,7010,7010,7010,7010,161852
20231213,152900,43762618040,7030,7030,7030,7030,0
20231213,152800,43762618040,7030,7030,7030,7030,0
20231213,152700,43762618040,7030,7030,7030,7030,0
20231213,152600,43762618040,7030,7030,7030,7030,0
20231213,152500,43762618040,7030,7030,7030,7030,0
20231213,152400,43762618040,7030,7030,7030,7030,0
20231213,152300,43762618040,7030,7030,7030,7030,0
20231213,152200,43762618040,7030,7030,7030,7030,0
20231213,152100,43762618040,7030,7030,7030,7030,0
20231213,152000,43762618040,7030,7030,7030,7030,0
20231213,151900,43762618040,7030,7060,7090,7030,38733
20231213,151800,43489080690,7070,7090,7090,7060,12446
20231213,151700,43401095760,7080,7070,7090,7060,14735
20231213,151600,43296798110,7070,7090,7100,7060,16940
20231213,151500,43176821050,7080,7100,7100,7080,24462
20231213,151400,43003311990,7110,7070,7130,7070,52863
20231213,151300,42627469700,7080,7060,7090,7060,31732
20231213,151200,42403033240,7060,7040,7060,7020,20551
20231213,151100,42258381810,7040,7010,7040,7010,9061
20231213,151000,42194722090,7020,7010,7020,7000,7952
20231213,150900,42138987110,7010,7010,7030,6990,18288
20231213,150800,42010902080,7030,7040,7040,7000,16210
20231213,150700,41897199740,7040,7040,7050,7030,10674
20231213,150600,41822106490,7050,7070,7070,7040,11903
20231213,150500,41738214080,7070,7050,7080,7040,18030
20231213,150400,41610899140,7050,7030,7050,7020,18149
20231213,150300,41483153160,7030,7020,7030,7010,7082
20231213,150200,41433425170,7020,7000,7030,7000,6055
20231213,150100,41390977770,7000,7010,7040,7000,19329
20231213,150000,41255336940,7010,7020,7020,6990,12780
20231213,145900,41165775650,7010,6990,7020,6990,28830
20231213,145800,40964031180,6990,6990,6990,6990,0
20231213,145700,40964031180,6990,6990,7000,6990,18108
20231213,145600,40837454150,7000,7010,7020,6990,9350
20231213,145500,40771995600,7010,6990,7020,6990,32246
20231213,145400,40546393480,7000,7010,7020,7000,29186
20231213,145300,40342013230,7010,7000,7020,7000,6407
20231213,145200,40297149830,7000,7030,7030,7000,13526
20231213,145100,40202331480,7030,7030,7040,7010,11325
20231213,145000,40122817720,7030,7030,7040,7020,4922
20231213,144900,40088211610,7040,7050,7050,7020,8114
20231213,144800,40031184210,7050,7040,7050,7030,2659
20231213,144700,40012479010,7040,7040,7050,7020,5676
20231213,144600,39972566510,7030,7050,7050,7030,3593
20231213,144500,39947275260,7050,7040,7070,7020,11447
20231213,144400,39866566610,7030,7030,7030,7020,3173
20231213,144300,39844279850,7030,7000,7030,7000,13828
20231213,144200,39747255750,7010,7010,7030,7000,22836
20231213,144100,39587152490,7000,7020,7020,7000,6345
20231213,144000,39542686070,7010,7020,7030,7010,6628
20231213,143900,39496214870,7020,7020,7030,7010,4610
20231213,143800,39463861710,7020,7010,7030,7010,3223
20231213,143700,39441236010,7020,7020,7030,7010,3764
20231213,143600,39414824770,7020,7020,7030,7020,2852
20231213,143500,39394801140,7020,7030,7030,7020,6366
20231213,143400,39350095760,7030,7030,7040,7020,4021
20231213,143300,39321852940,7030,7040,7040,7020,6449
20231213,143200,39276494220,7030,7020,7040,7010,4716
20231213,143100,39243353260,7020,7030,7040,7010,9681
20231213,143000,39175366080,7040,7040,7050,7040,2344
20231213,142900,39158859050,7050,7040,7060,7040,1941
20231213,142800,39145175030,7040,7040,7050,7030,7850
20231213,142700,39089906210,7030,7040,7050,7020,5881
20231213,142600,39048525380,7040,7020,7040,7010,8915
20231213,142500,38985952810,7010,7020,7040,7000,14717
20231213,142400,38882679300,7010,7020,7040,7000,37850
20231213,142300,38617391010,7030,7020,7030,7010,9628
20231213,142200,38549790150,7030,7020,7040,7010,13804
20231213,142100,38452807250,7010,7020,7030,7010,30361
20231213,142000,38239683020,7010,7030,7050,7010,35155
20231213,141900,37992695410,7040,7040,7040,7030,17616
20231213,141800,37868784610,7040,7050,7050,7040,9424
20231213,141700,37802429570,7050,7070,7080,7040,8509
20231213,141600,37742414130,7050,7070,7070,7050,10538
20231213,141500,37668063760,7070,7100,7100,7060,5386
20231213,141400,37629983430,7100,7080,7100,7070,4991
20231213,141300,37594610030,7080,7070,7080,7070,1186
20231213,141200,37586221930,7070,7070,7070,7060,1930
20231213,141100,37572578480,7070,7050,7070,7050,3424
20231213,141000,37548403240,7050,7050,7060,7040,29522
20231213,140900,37340348850,7060,7070,7080,7060,4974
20231213,140800,37305212880,7070,7050,7080,7050,3385
20231213,140700,37281302290,7060,7060,7070,7050,5451
20231213,140600,37242817150,7060,7060,7070,7050,6274
20231213,140500,37198558200,7060,7070,7080,7050,23165
20231213,140400,37034982560,7070,7080,7080,7060,10661
20231213,140300,36959640340,7090,7080,7090,7070,1359
20231213,140200,36950021080,7080,7080,7090,7060,7509
20231213,140100,36896881670,7080,7090,7090,7070,4937
20231213,140000,36861910940,7090,7080,7100,7070,4697
20231213,135900,36828642320,7080,7070,7080,7060,10325
20231213,135800,36755668690,7070,7080,7080,7060,7583
20231213,135700,36702029100,7080,7080,7100,7070,6806
20231213,135600,36653835850,7090,7100,7110,7060,39289
20231213,135500,36375986460,7100,7110,7110,7100,2066
20231213,135400,36361301320,7110,7110,7110,7100,895
20231213,135300,36354941700,7110,7100,7110,7090,4438
20231213,135200,36323438610,7100,7100,7120,7090,13296
20231213,135100,36229035060,7100,7130,7130,7100,6093
20231213,135000,36185688800,7120,7150,7150,7120,3483
20231213,134900,36160844700,7140,7130,7140,7120,4304
20231213,134800,36130146670,7130,7140,7150,7120,4651
20231213,134700,36096955070,7140,7150,7150,7140,5486
20231213,134600,36057766780,7150,7170,7180,7150,3577
20231213,134500,36032155690,7170,7180,7180,7170,5549
20231213,134400,35992365640,7200,7170,7200,7160,5945
20231213,134300,35949686380,7160,7170,7170,7160,2494
20231213,134200,35931825920,7160,7160,7170,7160,965
20231213,134100,35924916380,7170,7200,7210,7150,19733
20231213,134000,35783114730,7190,7150,7200,7150,13583
20231213,133900,35685666580,7150,7170,7190,7150,6168
20231213,133800,35641408760,7180,7180,7180,7160,5258
20231213,133700,35603685210,7170,7160,7170,7140,9498
20231213,133600,35535648490,7160,7150,7180,7140,8180
20231213,133500,35477073570,7140,7120,7140,7110,5564
20231213,133400,35437412920,7120,7120,7120,7110,3458
20231213,133300,35412819080,7120,7090,7120,7090,7274
20231213,133200,35361204570,7090,7080,7100,7070,16228
20231213,133100,35246256830,7090,7110,7120,7090,12413
20231213,133000,35158117720,7100,7110,7110,7100,2136
20231213,132900,35142931930,7110,7110,7120,7100,4344
20231213,132800,35112052070,7120,7130,7130,7110,3701
20231213,132700,35085723960,7130,7120,7130,7120,3781
20231213,132600,35058769670,7130,7110,7140,7110,5561
20231213,132500,35019133110,7110,7120,7120,7110,2190
20231213,132400,35003543900,7120,7090,7130,7090,7919
20231213,132300,34947208360,7100,7110,7110,7090,4393
20231213,132200,34916000410,7110,7100,7130,7100,5574
20231213,132100,34876342030,7090,7100,7100,7090,6695
20231213,132000,34828855610,7090,7110,7120,7080,15146
20231213,131900,34721342220,7110,7100,7110,7060,57169
20231213,131800,34316575170,7100,7100,7110,7090,14198
20231213,131700,34215783790,7110,7120,7120,7100,11416
20231213,131600,34134625690,7130,7130,7140,7120,9457
20231213,131500,34067219780,7120,7110,7130,7090,19648
20231213,131400,33927645250,7100,7140,7150,7070,118420
20231213,131300,33086049090,7150,7170,7170,7140,30172
20231213,131200,32870172830,7170,7200,7200,7170,22505
20231213,131100,32708755450,7200,7190,7200,7190,1931
20231213,131000,32694867810,7180,7170,7190,7170,5035
20231213,130900,32658739670,7170,7180,7190,7170,9078
20231213,130800,32593599810,7180,7190,7190,7180,3983
20231213,130700,32565001660,7190,7190,7190,7180,1685
20231213,130600,32552899780,7200,7210,7210,7190,2122
20231213,130500,32537619520,7200,7190,7200,7180,1339
20231213,130400,32527990440,7190,7210,7220,7170,22180
20231213,130300,32368512960,7210,7210,7220,7210,7015
20231213,130200,32317933910,7210,7220,7220,7210,5595
20231213,130100,32277563370,7220,7240,7240,7220,3207
20231213,130000,32254369720,7250,7250,7260,7240,393
20231213,125900,32251521740,7240,7260,7270,7240,7690
20231213,125800,32195769390,7260,7250,7260,7250,773
20231213,125700,32190160070,7240,7250,7270,7240,3091
20231213,125600,32167712570,7230,7230,7260,7230,4283
20231213,125500,32136711790,7230,7240,7250,7230,3498
20231213,125400,32111386590,7250,7260,7260,7240,2150
20231213,125300,32095808770,7260,7250,7260,7240,2185
20231213,125200,32079967560,7250,7220,7260,7220,4702
20231213,125100,32045916990,7230,7220,7230,7210,62
20231213,125000,32045469490,7210,7200,7210,7200,903
20231213,124900,32038967340,7220,7210,7220,7200,2757
20231213,124800,32019107860,7220,7220,7220,7210,648
20231213,124700,32014432320,7220,7210,7230,7210,1259
20231213,124600,32005339830,7210,7190,7230,7190,720
20231213,124500,32000156690,7200,7190,7240,7190,3784
20231213,124400,31972909700,7200,7210,7220,7200,4968
20231213,124300,31937118170,7210,7200,7230,7200,2867
20231213,124200,31916428220,7200,7200,7210,7200,1027
20231213,124100,31909033460,7200,7200,7210,7190,5015
20231213,124000,31872927860,7200,7220,7220,7200,8091
20231213,123900,31814639210,7230,7230,7230,7220,569
20231213,123800,31810530470,7220,7230,7230,7220,3438
20231213,123700,31785699340,7230,7230,7240,7220,8081
20231213,123600,31727336040,7230,7250,7250,7230,490
20231213,123500,31723792010,7250,7220,7250,7210,1678
20231213,123400,31711661330,7240,7240,7250,7220,5132
20231213,123300,31674572790,7240,7260,7260,7240,3288
20231213,123200,31650744050,7250,7260,7260,7250,844
20231213,123100,31644622610,7260,7250,7260,7250,375
20231213,123000,31641901900,7250,7250,7250,7240,923
20231213,122900,31635212550,7260,7240,7260,7240,3324
20231213,122800,31611123320,7240,7260,7270,7240,2920
20231213,122700,31589948990,7260,7260,7270,7260,1720
20231213,122600,31577461780,7260,7250,7260,7250,729
20231213,122500,31572172930,7250,7250,7250,7240,1257
20231213,122400,31563062290,7260,7260,7260,7250,1387
20231213,122300,31552993220,7260,7270,7270,7260,3662
20231213,122200,31526396230,7270,7270,7280,7250,6321
20231213,122100,31480472280,7270,7280,7280,7250,2756
20231213,122000,31460449330,7280,7270,7280,7260,3392
20231213,121900,31435767460,7280,7270,7280,7250,4398
20231213,121800,31403815090,7260,7250,7270,7240,9570
20231213,121700,31334371020,7250,7230,7250,7220,7692
20231213,121600,31278641420,7230,7250,7250,7230,3240
20231213,121500,31255194950,7250,7230,7260,7230,13159
20231213,121400,31159875490,7240,7230,7240,7220,3415
20231213,121300,31135159890,7220,7200,7230,7200,3555
20231213,121200,31109510170,7200,7200,7210,7170,5278
20231213,121100,31071572340,7190,7170,7190,7170,5461
20231213,121000,31032374550,7170,7180,7190,7170,16831
20231213,120900,30911641140,7190,7180,7190,7180,2471
20231213,120800,30893894820,7200,7190,7200,7180,4801
20231213,120700,30859401870,7190,7200,7200,7190,1136
20231213,120600,30851233870,7190,7200,7200,7190,3228
20231213,120500,30828010390,7200,7200,7210,7200,1059
20231213,120400,30820383900,7210,7210,7210,7200,136
20231213,120300,30819404100,7210,7190,7210,7190,2529
20231213,120200,30801202680,7200,7200,7210,7200,796
20231213,120100,30795471380,7200,7200,7200,7190,1218
20231213,120000,30786705350,7190,7190,7210,7190,3596
20231213,115900,30760846060,7190,7210,7210,7190,2684
20231213,115800,30741520590,7210,7210,7210,7190,1971
20231213,115700,30727333730,7200,7190,7200,7180,5322
20231213,115600,30689066960,7200,7200,7200,7190,4211
20231213,115500,30658779490,7200,7180,7210,7180,3908
20231213,115400,30630684400,7190,7200,7210,7180,6793
20231213,115300,30581884850,7200,7210,7220,7180,8267
20231213,115200,30522395760,7210,7230,7230,7190,32957
20231213,115100,30284805580,7230,7230,7240,7230,4439
20231213,115000,30252709500,7230,7220,7230,7220,4080
20231213,114900,30223228300,7220,7240,7240,7220,5060
20231213,114800,30186664310,7240,7230,7240,7230,3388
20231213,114700,30162162280,7230,7250,7260,7230,6804
20231213,114600,30112929620,7240,7260,7260,7240,1947
20231213,114500,30098814460,7250,7250,7260,7250,1262
20231213,114400,30089662690,7260,7270,7270,7250,1763
20231213,114300,30076865020,7270,7280,7280,7260,1835
20231213,114200,30063516630,7280,7270,7280,7270,2747
20231213,114100,30043530770,7270,7270,7280,7260,2937
20231213,114000,30022189460,7270,7270,7280,7230,4648
20231213,113900,29988498640,7270,7270,7280,7270,5196
20231213,113800,29950691950,7260,7250,7270,7240,2796
20231213,113700,29930402000,7250,7240,7260,7240,2591
20231213,113600,29911620920,7230,7240,7250,7230,3381
20231213,113500,29887164600,7230,7250,7250,7230,10265
20231213,113400,29812884110,7250,7260,7270,7250,3617
20231213,113300,29786639840,7260,7250,7270,7250,4091
20231213,113200,29756947290,7260,7260,7260,7230,20766
20231213,113100,29606558510,7260,7260,7270,7260,1998
20231213,113000,29592049720,7260,7270,7280,7260,5919
20231213,112900,29549035970,7280,7280,7280,7270,7366
20231213,112800,29495440750,7280,7280,7290,7270,2499
20231213,112700,29477247760,7280,7280,7290,7270,7891
20231213,112600,29419815930,7280,7290,7300,7280,5152
20231213,112500,29382251050,7290,7310,7310,7290,6247
20231213,112400,29336636190,7310,7300,7310,7300,4120
20231213,112300,29306522860,7300,7310,7320,7300,7233
20231213,112200,29253630260,7310,7330,7330,7310,4314
20231213,112100,29222071910,7330,7290,7330,7290,14795
20231213,112000,29113831110,7300,7300,7300,7290,4070
20231213,111900,29084135800,7300,7300,7310,7290,6800
20231213,111800,29034489670,7300,7310,7310,7300,10539
20231213,111700,28957523710,7310,7310,7330,7310,17293
20231213,111600,28830972020,7320,7320,7320,7310,12462
20231213,111500,28739778040,7320,7310,7330,7300,29353
20231213,111400,28525068530,7320,7310,7320,7300,10500
20231213,111300,28448294650,7300,7300,7310,7290,10408
20231213,111200,28372296730,7310,7300,7310,7300,7541
20231213,111100,28317199810,7300,7280,7310,7280,4890
20231213,111000,28281511170,7280,7290,7300,7270,14065
20231213,110900,28179044800,7290,7290,7300,7280,4726
20231213,110800,28144597830,7290,7290,7300,7260,15050
20231213,110700,28035007220,7290,7310,7310,7280,16130
20231213,110600,27917394010,7300,7300,7320,7290,52253
20231213,110500,27535609000,7300,7280,7300,7260,35701
20231213,110400,27275574090,7280,7270,7290,7260,35668
20231213,110300,27015891420,7270,7250,7270,7230,10184
20231213,110200,26942033990,7250,7240,7250,7240,5918
20231213,110100,26899173000,7240,7240,7260,7240,19765
20231213,110000,26755929900,7250,7240,7250,7230,7531
20231213,105900,26701396060,7240,7240,7240,7230,2942
20231213,105800,26680100050,7230,7230,7240,7220,4202
20231213,105700,26649710120,7230,7220,7230,7210,3302
20231213,105600,26625879500,7220,7220,7230,7210,2870
20231213,105500,26605149160,7210,7220,7230,7200,2749
20231213,105400,26585310000,7220,7230,7230,7200,2089
20231213,105300,26570246020,7220,7200,7230,7200,3466
20231213,105200,26545247000,7200,7190,7220,7190,4232
20231213,105100,26514804500,7190,7220,7220,7190,8528
20231213,105000,26453366730,7230,7230,7230,7200,5755
20231213,104900,26411834050,7230,7230,7240,7220,5510
20231213,104800,26371971310,7240,7250,7260,7230,28600
20231213,104700,26164776160,7250,7250,7250,7200,25073
20231213,104600,25983540300,7240,7220,7250,7210,18036
20231213,104500,25853057240,7220,7190,7220,7180,14348
20231213,104400,25749784800,7190,7180,7190,7180,1743
20231213,104300,25737264060,7180,7190,7190,7180,1070
20231213,104200,25729580180,7190,7210,7210,7180,4572
20231213,104100,25696670830,7210,7200,7210,7190,2378
20231213,104000,25679558330,7190,7180,7190,7170,2271
20231213,103900,25663237870,7190,7170,7190,7170,6735
20231213,103800,25614927880,7170,7180,7200,7170,8175
20231213,103700,25556289770,7200,7200,7210,7180,13459
20231213,103600,25459458900,7210,7220,7220,7210,7445
20231213,103500,25405720590,7220,7210,7230,7190,18135
20231213,103400,25274975520,7210,7190,7210,7190,10676
20231213,103300,25198059750,7190,7190,7190,7160,9456
20231213,103200,25130155030,7190,7170,7190,7160,7160
20231213,103100,25078764490,7170,7170,7170,7160,1492
20231213,103000,25068072950,7170,7160,7170,7140,7005
20231213,102900,25017966890,7160,7150,7170,7130,16233
20231213,102800,24901998080,7150,7150,7160,7140,9114
20231213,102700,24836833560,7160,7170,7170,7150,3376
20231213,102600,24812655930,7170,7160,7170,7140,7981
20231213,102500,24755601690,7140,7140,7160,7140,13782
20231213,102400,24657059970,7160,7170,7180,7140,29345
20231213,102300,24447238510,7170,7180,7180,7160,9620
20231213,102200,24378252450,7180,7220,7230,7180,26331
20231213,102100,24188653460,7220,7210,7230,7210,18154
20231213,102000,24057574860,7210,7200,7220,7200,2308
20231213,101900,24040938970,7200,7210,7220,7200,5988
20231213,101800,23997762770,7210,7200,7210,7190,11576
20231213,101700,23914445890,7210,7210,7220,7210,4607
20231213,101600,23881228270,7210,7220,7220,7210,2831
20231213,101500,23860791260,7220,7220,7220,7210,3719
20231213,101400,23833959960,7220,7230,7240,7200,21022
20231213,101300,23682314800,7230,7200,7230,7200,14879
20231213,101200,23574902740,7210,7180,7210,7180,12353
20231213,101100,23485990160,7180,7170,7180,7170,7770
20231213,101000,23430219700,7170,7170,7180,7150,8220
20231213,100900,23371306710,7150,7170,7180,7150,4241
20231213,100800,23340920790,7180,7190,7190,7140,18434
20231213,100700,23209120980,7180,7180,7190,7160,18958
20231213,100600,23073116070,7200,7180,7230,7170,17138
20231213,100500,22949834160,7170,7160,7180,7130,18403
20231213,100400,22818320830,7160,7170,7180,7160,10046
20231213,100300,22746346930,7160,7190,7190,7160,7845
20231213,100200,22690055770,7190,7190,7200,7180,4673
20231213,100100,22656459320,7190,7190,7200,7180,16287
20231213,100000,22539344260,7200,7210,7220,7190,21297
20231213,095900,22386019510,7210,7150,7210,7140,39148
20231213,095800,22104711120,7140,7160,7180,7130,33538
20231213,095700,21864862730,7150,7180,7180,7150,37246
20231213,095600,21598240310,7180,7190,7200,7170,10651
20231213,095500,21521668320,7170,7210,7210,7150,43887
20231213,095400,21207081660,7210,7190,7210,7180,18670
20231213,095300,21072873400,7200,7200,7210,7190,14450
20231213,095200,20968919870,7210,7200,7220,7180,8597
20231213,095100,20906967890,7180,7200,7210,7170,38111
20231213,095000,20632960300,7200,7250,7250,7200,23351
20231213,094900,20464399510,7240,7230,7260,7230,6087
20231213,094800,20420304840,7240,7220,7240,7220,5375
20231213,094700,20381462200,7230,7230,7250,7220,6283
20231213,094600,20336032970,7230,7240,7270,7210,10872
20231213,094500,20257382150,7250,7260,7270,7240,26834
20231213,094400,20062568460,7260,7220,7260,7220,12828
20231213,094300,19969634270,7230,7180,7230,7170,30928
20231213,094200,19747073660,7190,7210,7250,7180,67759
20231213,094100,19259247120,7220,7250,7250,7210,18422
20231213,094000,19126113300,7230,7240,7260,7220,12391
20231213,093900,19036458900,7240,7240,7250,7210,15415
20231213,093800,18925135730,7240,7240,7260,7220,11314
20231213,093700,18843216570,7240,7250,7250,7220,27582
20231213,093600,18643795840,7250,7280,7280,7230,20696
20231213,093500,18493889570,7280,7250,7280,7250,8989
20231213,093400,18428584440,7280,7310,7310,7250,17958
20231213,093300,18297863020,7310,7240,7310,7240,12864
20231213,093200,18204249640,7240,7280,7280,7230,31561
20231213,093100,17975548020,7260,7290,7320,7260,34592
20231213,093000,17723549270,7310,7310,7310,7290,19194
20231213,092900,17583436540,7310,7290,7310,7260,21823
20231213,092800,17424381270,7290,7290,7310,7280,31211
20231213,092700,17196649920,7290,7250,7300,7230,37883
20231213,092600,16921177260,7250,7250,7260,7190,95350
20231213,092500,16233013070,7250,7260,7270,7250,25351
20231213,092400,16049089670,7250,7250,7260,7240,16327
20231213,092300,15930693950,7250,7250,7260,7210,59135
20231213,092200,15502974560,7240,7260,7280,7240,34619
20231213,092100,15251443860,7260,7310,7330,7210,93164
20231213,092000,14576072300,7310,7320,7350,7230,142784
20231213,091900,13537786390,7320,7380,7380,7310,29260
20231213,091800,13323146340,7370,7380,7390,7320,37462
20231213,091700,13047947020,7370,7340,7380,7320,25127
20231213,091600,12863192630,7320,7350,7390,7290,61096
20231213,091500,12414982300,7340,7320,7360,7300,56216
20231213,091400,12003356050,7320,7280,7390,7270,143775
20231213,091300,10949254250,7280,7410,7470,7270,244426
20231213,091200,9151764780,7410,7430,7480,7380,71492
20231213,091100,8620806450,7400,7400,7500,7340,157686
20231213,091000,7452263360,7370,7590,7600,7340,219220
20231213,090900,5807313220,7580,7670,7730,7520,205895
20231213,090800,4240018830,7670,7700,7710,7670,51842
20231213,090700,3841844390,7700,7690,7770,7680,46100
20231213,090600,3486027700,7680,7790,7790,7670,97463
20231213,090500,2733475140,7800,7810,7840,7780,28034
20231213,090400,2514358260,7820,7780,7840,7770,26286
20231213,090300,2309494860,7790,7850,7850,7770,35510
20231213,090200,2032499070,7840,7790,7870,7760,62176
20231213,090100,1547510400,7790,7780,7850,7770,58842
20231213,090000,1087877480,7810,7760,7820,7740,140065