stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211300,312122120,5780,5780,5780,5780,310
20231213,211200,312122120,5780,5780,5780,5780,0
20231213,211100,312122120,5780,5780,5780,5780,0
20231213,211000,312122120,5780,5780,5780,5780,0
20231213,210900,312122120,5780,5780,5780,5780,0
20231213,210800,312122120,5780,5780,5780,5780,0
20231213,210700,312122120,5780,5780,5780,5780,0
20231213,210600,312122120,5780,5780,5780,5780,0
20231213,210500,312122120,5780,5780,5780,5780,0
20231213,210400,312122120,5780,5780,5780,5780,0
20231213,210300,312122120,5780,5780,5780,5780,0
20231213,210200,312122120,5780,5780,5780,5780,0
20231213,210100,312122120,5780,5780,5780,5780,0
20231213,210000,312122120,5780,5780,5780,5780,0
20231213,205900,312122120,5780,5780,5780,5780,0
20231213,205800,312122120,5780,5780,5780,5780,0
20231213,205700,312122120,5780,5780,5780,5780,0
20231213,205600,312122120,5780,5780,5780,5780,0
20231213,205500,312122120,5780,5780,5780,5780,0
20231213,205400,312122120,5780,5780,5780,5780,0
20231213,205300,312122120,5780,5780,5780,5780,0
20231213,205200,312122120,5780,5780,5780,5780,0
20231213,205100,312122120,5780,5780,5780,5780,0
20231213,205000,312122120,5780,5780,5780,5780,0
20231213,204900,312122120,5780,5780,5780,5780,0
20231213,204800,312122120,5780,5780,5780,5780,0
20231213,204700,312122120,5780,5780,5780,5780,0
20231213,204600,312122120,5780,5780,5780,5780,0
20231213,204500,312122120,5780,5780,5780,5780,0
20231213,204400,312122120,5780,5780,5780,5780,0
20231213,204300,312122120,5780,5780,5780,5780,310
20231213,204200,312122120,5780,5780,5780,5780,0
20231213,204100,312122120,5780,5780,5780,5780,0
20231213,204000,312122120,5780,5780,5780,5780,0
20231213,203900,312122120,5780,5780,5780,5780,0
20231213,203800,312122120,5780,5780,5780,5780,0
20231213,203700,312122120,5780,5780,5780,5780,0
20231213,203600,312122120,5780,5780,5780,5780,0
20231213,203500,312122120,5780,5780,5780,5780,0
20231213,203400,312122120,5780,5780,5780,5780,0
20231213,203300,312122120,5780,5780,5780,5780,0
20231213,203200,312122120,5780,5780,5780,5780,0
20231213,203100,312122120,5780,5780,5780,5780,0
20231213,203000,312122120,5780,5780,5780,5780,0
20231213,202900,312122120,5780,5780,5780,5780,0
20231213,202800,312122120,5780,5780,5780,5780,0
20231213,202700,312122120,5780,5780,5780,5780,0
20231213,202600,312122120,5780,5780,5780,5780,0
20231213,202500,312122120,5780,5780,5780,5780,0
20231213,202400,312122120,5780,5780,5780,5780,0
20231213,202300,312122120,5780,5780,5780,5780,0
20231213,202200,312122120,5780,5780,5780,5780,0
20231213,202100,312122120,5780,5780,5780,5780,0
20231213,202000,312122120,5780,5780,5780,5780,0
20231213,201900,312122120,5780,5780,5780,5780,0
20231213,201800,312122120,5780,5780,5780,5780,0
20231213,201700,312122120,5780,5780,5780,5780,0
20231213,201600,312122120,5780,5780,5780,5780,0
20231213,201500,312122120,5780,5780,5780,5780,0
20231213,201400,312122120,5780,5780,5780,5780,0
20231213,201300,312122120,5780,5780,5780,5780,310
20231213,201200,312122120,5780,5780,5780,5780,0
20231213,201100,312122120,5780,5780,5780,5780,0
20231213,201000,312122120,5780,5780,5780,5780,0
20231213,200900,312122120,5780,5780,5780,5780,0
20231213,200800,312122120,5780,5780,5780,5780,0
20231213,200700,312122120,5780,5780,5780,5780,0
20231213,200600,312122120,5780,5780,5780,5780,0
20231213,200500,312122120,5780,5780,5780,5780,0
20231213,200400,312122120,5780,5780,5780,5780,0
20231213,200300,312122120,5780,5780,5780,5780,0
20231213,200200,312122120,5780,5780,5780,5780,0
20231213,200100,312122120,5780,5780,5780,5780,0
20231213,200000,312122120,5780,5780,5780,5780,0
20231213,195900,312122120,5780,5780,5780,5780,0
20231213,195800,312122120,5780,5780,5780,5780,0
20231213,195700,312122120,5780,5780,5780,5780,0
20231213,195600,312122120,5780,5780,5780,5780,0
20231213,195500,312122120,5780,5780,5780,5780,0
20231213,195400,312122120,5780,5780,5780,5780,0
20231213,195300,312122120,5780,5780,5780,5780,0
20231213,195200,312122120,5780,5780,5780,5780,0
20231213,195100,312122120,5780,5780,5780,5780,0
20231213,195000,312122120,5780,5780,5780,5780,0
20231213,194900,312122120,5780,5780,5780,5780,0
20231213,194800,312122120,5780,5780,5780,5780,0
20231213,194700,312122120,5780,5780,5780,5780,0
20231213,194600,312122120,5780,5780,5780,5780,0
20231213,194500,312122120,5780,5780,5780,5780,0
20231213,194400,312122120,5780,5780,5780,5780,0
20231213,194300,312122120,5780,5780,5780,5780,310
20231213,194200,312122120,5780,5780,5780,5780,0
20231213,194100,312122120,5780,5780,5780,5780,0
20231213,194000,312122120,5780,5780,5780,5780,0
20231213,193900,312122120,5780,5780,5780,5780,0
20231213,193800,312122120,5780,5780,5780,5780,0
20231213,193700,312122120,5780,5780,5780,5780,0
20231213,193600,312122120,5780,5780,5780,5780,0
20231213,193500,312122120,5780,5780,5780,5780,0
20231213,193400,312122120,5780,5780,5780,5780,0
20231213,193300,312122120,5780,5780,5780,5780,0
20231213,193200,312122120,5780,5780,5780,5780,0
20231213,193100,312122120,5780,5780,5780,5780,0
20231213,193000,312122120,5780,5780,5780,5780,0
20231213,192900,312122120,5780,5780,5780,5780,0
20231213,192800,312122120,5780,5780,5780,5780,0
20231213,192700,312122120,5780,5780,5780,5780,0
20231213,192600,312122120,5780,5780,5780,5780,0
20231213,192500,312122120,5780,5780,5780,5780,0
20231213,192400,312122120,5780,5780,5780,5780,0
20231213,192300,312122120,5780,5780,5780,5780,0
20231213,192200,312122120,5780,5780,5780,5780,0
20231213,192100,312122120,5780,5780,5780,5780,0
20231213,192000,312122120,5780,5780,5780,5780,0
20231213,191900,312122120,5780,5780,5780,5780,0
20231213,191800,312122120,5780,5780,5780,5780,0
20231213,191700,312122120,5780,5780,5780,5780,0
20231213,191600,312122120,5780,5780,5780,5780,0
20231213,191500,312122120,5780,5780,5780,5780,0
20231213,191400,312122120,5780,5780,5780,5780,0
20231213,191300,312122120,5780,5780,5780,5780,310
20231213,191200,312122120,5780,5780,5780,5780,0
20231213,191100,312122120,5780,5780,5780,5780,0
20231213,191000,312122120,5780,5780,5780,5780,0
20231213,190900,312122120,5780,5780,5780,5780,0
20231213,190800,312122120,5780,5780,5780,5780,0
20231213,190700,312122120,5780,5780,5780,5780,0
20231213,190600,312122120,5780,5780,5780,5780,0
20231213,190500,312122120,5780,5780,5780,5780,0
20231213,190400,312122120,5780,5780,5780,5780,0
20231213,190300,312122120,5780,5780,5780,5780,0
20231213,190200,312122120,5780,5780,5780,5780,0
20231213,190100,312122120,5780,5780,5780,5780,0
20231213,190000,312122120,5780,5780,5780,5780,0
20231213,185900,312122120,5780,5780,5780,5780,0
20231213,185800,312122120,5780,5780,5780,5780,0
20231213,185700,312122120,5780,5780,5780,5780,0
20231213,185600,312122120,5780,5780,5780,5780,0
20231213,185500,312122120,5780,5780,5780,5780,0
20231213,185400,312122120,5780,5780,5780,5780,0
20231213,185300,312122120,5780,5780,5780,5780,0
20231213,185200,312122120,5780,5780,5780,5780,0
20231213,185100,312122120,5780,5780,5780,5780,0
20231213,185000,312122120,5780,5780,5780,5780,0
20231213,184900,312122120,5780,5780,5780,5780,0
20231213,184800,312122120,5780,5780,5780,5780,0
20231213,184700,312122120,5780,5780,5780,5780,0
20231213,184600,312122120,5780,5780,5780,5780,0
20231213,184500,312122120,5780,5780,5780,5780,0
20231213,184400,312122120,5780,5780,5780,5780,0
20231213,184300,312122120,5780,5780,5780,5780,310
20231213,184200,312122120,5780,5780,5780,5780,0
20231213,184100,312122120,5780,5780,5780,5780,0
20231213,184000,312122120,5780,5780,5780,5780,0
20231213,183900,312122120,5780,5780,5780,5780,0
20231213,183800,312122120,5780,5780,5780,5780,0
20231213,183700,312122120,5780,5780,5780,5780,0
20231213,183600,312122120,5780,5780,5780,5780,0
20231213,183500,312122120,5780,5780,5780,5780,0
20231213,183400,312122120,5780,5780,5780,5780,0
20231213,183300,312122120,5780,5780,5780,5780,0
20231213,183200,312122120,5780,5780,5780,5780,0
20231213,183100,312122120,5780,5780,5780,5780,0
20231213,183000,312122120,5780,5780,5780,5780,0
20231213,182900,312122120,5780,5780,5780,5780,0
20231213,182800,312122120,5780,5780,5780,5780,0
20231213,182700,312122120,5780,5780,5780,5780,0
20231213,182600,312122120,5780,5780,5780,5780,0
20231213,182500,312122120,5780,5780,5780,5780,0
20231213,182400,312122120,5780,5780,5780,5780,0
20231213,182300,312122120,5780,5780,5780,5780,0
20231213,182200,312122120,5780,5780,5780,5780,0
20231213,182100,312122120,5780,5780,5780,5780,0
20231213,182000,312122120,5780,5780,5780,5780,0
20231213,181900,312122120,5780,5780,5780,5780,0
20231213,181800,312122120,5780,5780,5780,5780,0
20231213,181700,312122120,5780,5780,5780,5780,0
20231213,181600,312122120,5780,5780,5780,5780,0
20231213,181500,312122120,5780,5780,5780,5780,0
20231213,181400,312122120,5780,5780,5780,5780,0
20231213,181300,312122120,5780,5780,5780,5780,310
20231213,181200,312122120,5780,5780,5780,5780,0
20231213,181100,312122120,5780,5780,5780,5780,0
20231213,181000,312122120,5780,5780,5780,5780,0
20231213,180900,312122120,5780,5780,5780,5780,0
20231213,180800,312122120,5780,5780,5780,5780,0
20231213,180700,312122120,5780,5780,5780,5780,0
20231213,180600,312122120,5780,5780,5780,5780,0
20231213,180500,312122120,5780,5780,5780,5780,0
20231213,180400,312122120,5780,5780,5780,5780,0
20231213,180300,312122120,5780,5780,5780,5780,0
20231213,180200,312122120,5780,5780,5780,5780,0
20231213,180100,312122120,5780,5780,5780,5780,0
20231213,180000,312122120,5780,5780,5780,5780,0
20231213,175900,312122120,5780,5780,5780,5780,0
20231213,175800,312122120,5780,5780,5780,5780,0
20231213,175700,312122120,5780,5780,5780,5780,0
20231213,175600,312122120,5780,5780,5780,5780,0
20231213,175500,312122120,5780,5780,5780,5780,0
20231213,175400,312122120,5780,5780,5780,5780,0
20231213,175300,312122120,5780,5780,5780,5780,0
20231213,175200,312122120,5780,5780,5780,5780,0
20231213,175100,312122120,5780,5780,5780,5780,0
20231213,175000,312122120,5780,5780,5780,5780,0
20231213,174900,312122120,5780,5780,5780,5780,0
20231213,174800,312122120,5780,5780,5780,5780,0
20231213,174700,312122120,5780,5780,5780,5780,0
20231213,174600,312122120,5780,5780,5780,5780,0
20231213,174500,312122120,5780,5780,5780,5780,0
20231213,174400,312122120,5780,5780,5780,5780,0
20231213,174300,312122120,5780,5780,5780,5780,310
20231213,174200,312122120,5780,5780,5780,5780,0
20231213,174100,312122120,5780,5780,5780,5780,0
20231213,174000,312122120,5780,5780,5780,5780,0
20231213,173900,312122120,5780,5780,5780,5780,0
20231213,173800,312122120,5780,5780,5780,5780,0
20231213,173700,312122120,5780,5780,5780,5780,0
20231213,173600,312122120,5780,5780,5780,5780,0
20231213,173500,312122120,5780,5780,5780,5780,0
20231213,173400,312122120,5780,5780,5780,5780,0
20231213,173300,312122120,5780,5780,5780,5780,0
20231213,173200,312122120,5780,5780,5780,5780,0
20231213,173100,312122120,5780,5780,5780,5780,0
20231213,173000,312122120,5780,5780,5780,5780,0
20231213,172900,312122120,5780,5780,5780,5780,0
20231213,172800,312122120,5780,5780,5780,5780,0
20231213,172700,312122120,5780,5780,5780,5780,0
20231213,172600,312122120,5780,5780,5780,5780,0
20231213,172500,312122120,5780,5780,5780,5780,0
20231213,172400,312122120,5780,5780,5780,5780,0
20231213,172300,312122120,5780,5780,5780,5780,0
20231213,172200,312122120,5780,5780,5780,5780,0
20231213,172100,312122120,5780,5780,5780,5780,0
20231213,172000,312122120,5780,5780,5780,5780,0
20231213,171900,312122120,5780,5780,5780,5780,0
20231213,171800,312122120,5780,5780,5780,5780,0
20231213,171700,312122120,5780,5780,5780,5780,0
20231213,171600,312122120,5780,5780,5780,5780,0
20231213,171500,312122120,5780,5780,5780,5780,0
20231213,171400,312122120,5780,5780,5780,5780,0
20231213,171300,312122120,5780,5780,5780,5780,310
20231213,171200,312122120,5780,5780,5780,5780,0
20231213,171100,312122120,5780,5780,5780,5780,0
20231213,171000,312122120,5780,5780,5780,5780,0
20231213,170900,312122120,5780,5780,5780,5780,0
20231213,170800,312122120,5780,5780,5780,5780,0
20231213,170700,312122120,5780,5780,5780,5780,0
20231213,170600,312122120,5780,5780,5780,5780,0
20231213,170500,312122120,5780,5780,5780,5780,0
20231213,170400,312122120,5780,5780,5780,5780,0
20231213,170300,312122120,5780,5780,5780,5780,0
20231213,170200,312122120,5780,5780,5780,5780,0
20231213,170100,312122120,5780,5780,5780,5780,0
20231213,170000,312122120,5780,5780,5780,5780,0
20231213,165900,312122120,5780,5780,5780,5780,0
20231213,165800,312122120,5780,5780,5780,5780,0
20231213,165700,312122120,5780,5780,5780,5780,0
20231213,165600,312122120,5780,5780,5780,5780,0
20231213,165500,312122120,5780,5780,5780,5780,0
20231213,165400,312122120,5780,5780,5780,5780,0
20231213,165300,312122120,5780,5780,5780,5780,0
20231213,165200,312122120,5780,5780,5780,5780,0
20231213,165100,312122120,5780,5780,5780,5780,0
20231213,165000,312122120,5780,5780,5780,5780,0
20231213,164900,312122120,5780,5780,5780,5780,0
20231213,164800,312122120,5780,5780,5780,5780,0
20231213,164700,312122120,5780,5780,5780,5780,0
20231213,164600,312122120,5780,5780,5780,5780,0
20231213,164500,312122120,5780,5780,5780,5780,0
20231213,164400,312122120,5780,5780,5780,5780,0
20231213,164300,312122120,5780,5780,5780,5780,310
20231213,164200,312122120,5780,5780,5780,5780,0
20231213,164100,312122120,5780,5780,5780,5780,0
20231213,164000,312122120,5780,5780,5780,5780,0
20231213,163900,312122120,5780,5780,5780,5780,0
20231213,163800,312122120,5780,5780,5780,5780,0
20231213,163700,312122120,5780,5780,5780,5780,0
20231213,163600,312122120,5780,5780,5780,5780,0
20231213,163500,312122120,5780,5780,5780,5780,0
20231213,163400,312122120,5780,5780,5780,5780,0
20231213,163300,312122120,5780,5780,5780,5780,0
20231213,163200,312122120,5780,5780,5780,5780,0
20231213,163100,312122120,5780,5780,5780,5780,0
20231213,163000,312122120,5780,5780,5780,5780,0
20231213,162900,312122120,5780,5780,5780,5780,0
20231213,162800,312122120,5780,5780,5780,5780,0
20231213,162700,312122120,5780,5780,5780,5780,0
20231213,162600,312122120,5780,5780,5780,5780,0
20231213,162500,312122120,5780,5780,5780,5780,0
20231213,162400,312122120,5780,5780,5780,5780,0
20231213,162300,312122120,5780,5780,5780,5780,0
20231213,162200,312122120,5780,5780,5780,5780,0
20231213,162100,312122120,5780,5780,5780,5780,0
20231213,162000,312122120,5780,5780,5780,5780,0
20231213,161900,312122120,5780,5780,5780,5780,0
20231213,161800,312122120,5780,5780,5780,5780,0
20231213,161700,312122120,5780,5780,5780,5780,0
20231213,161600,312122120,5780,5780,5780,5780,0
20231213,161500,312122120,5780,5780,5780,5780,0
20231213,161400,312122120,5780,5780,5780,5780,0
20231213,161300,312122120,5780,5780,5780,5780,310
20231213,161200,312122120,5780,5780,5780,5780,0
20231213,161100,312122120,5780,5780,5780,5780,0
20231213,161000,312122120,5780,5780,5780,5780,0
20231213,160900,312122120,5780,5780,5780,5780,0
20231213,160800,312122120,5780,5780,5780,5780,0
20231213,160700,312122120,5780,5780,5780,5780,0
20231213,160600,312122120,5780,5780,5780,5780,0
20231213,160500,312122120,5780,5780,5780,5780,0
20231213,160400,312122120,5780,5780,5780,5780,0
20231213,160300,312122120,5780,5780,5780,5780,0
20231213,160200,312122120,5780,5780,5780,5780,0
20231213,160100,312122120,5780,5780,5780,5780,0
20231213,160000,312122120,5780,5780,5780,5780,0
20231213,155900,312122120,5780,5780,5780,5780,0
20231213,155800,312122120,5780,5780,5780,5780,0
20231213,155700,312122120,5780,5780,5780,5780,0
20231213,155600,312122120,5780,5780,5780,5780,0
20231213,155500,312122120,5780,5780,5780,5780,0
20231213,155400,312122120,5780,5780,5780,5780,0
20231213,155300,312122120,5780,5780,5780,5780,0
20231213,155200,312122120,5780,5780,5780,5780,0
20231213,155100,312122120,5780,5780,5780,5780,0
20231213,155000,312122120,5780,5780,5780,5780,0
20231213,154900,312122120,5780,5780,5780,5780,0
20231213,154800,312122120,5780,5780,5780,5780,0
20231213,154700,312122120,5780,5780,5780,5780,0
20231213,154600,312122120,5780,5780,5780,5780,0
20231213,154500,312122120,5780,5780,5780,5780,0
20231213,154400,312122120,5780,5780,5780,5780,0
20231213,154300,312122120,5780,5780,5780,5780,310
20231213,154200,312122120,5780,5780,5780,5780,0
20231213,154100,312122120,5780,5780,5780,5780,0
20231213,154000,312122120,5780,5780,5780,5780,0
20231213,153900,312122120,5780,5780,5780,5780,0
20231213,153800,312122120,5780,5780,5780,5780,0
20231213,153700,312122120,5780,5780,5780,5780,0
20231213,153600,312122120,5780,5780,5780,5780,0
20231213,153500,312122120,5780,5780,5780,5780,0
20231213,153400,312122120,5780,5780,5780,5780,0
20231213,153300,312122120,5780,5780,5780,5780,0
20231213,153200,312122120,5780,5780,5780,5780,0
20231213,153100,312122120,5780,5780,5780,5780,0
20231213,153000,312122120,5780,5780,5780,5780,310
20231213,152900,310330320,5790,5790,5790,5790,0
20231213,152800,310330320,5790,5790,5790,5790,0
20231213,152700,310330320,5790,5790,5790,5790,0
20231213,152600,310330320,5790,5790,5790,5790,0
20231213,152500,310330320,5790,5790,5790,5790,0
20231213,152400,310330320,5790,5790,5790,5790,0
20231213,152300,310330320,5790,5790,5790,5790,0
20231213,152200,310330320,5790,5790,5790,5790,0
20231213,152100,310330320,5790,5790,5790,5790,0
20231213,152000,310330320,5790,5790,5790,5790,0
20231213,151900,310330320,5790,5790,5790,5790,0
20231213,151800,310330320,5790,5790,5790,5790,19
20231213,151700,310220310,5770,5770,5770,5770,54
20231213,151600,309908730,5770,5770,5770,5770,409
20231213,151500,307548800,5770,5760,5770,5760,384
20231213,151400,305336870,5760,5760,5760,5760,1022
20231213,151300,299450150,5760,5770,5770,5760,228
20231213,151200,298136840,5770,5770,5770,5770,10
20231213,151100,298079140,5760,5760,5760,5760,150
20231213,151000,297215140,5770,5770,5770,5770,310
20231213,150900,295426440,5780,5780,5780,5780,1200
20231213,150800,288490440,5780,5780,5780,5780,501
20231213,150700,285594660,5760,5760,5760,5760,0
20231213,150600,285594660,5760,5760,5760,5760,0
20231213,150500,285594660,5760,5760,5760,5760,0
20231213,150400,285594660,5760,5760,5760,5760,0
20231213,150300,285594660,5760,5760,5760,5760,0
20231213,150200,285594660,5760,5770,5770,5760,109
20231213,150100,284966720,5770,5770,5770,5770,0
20231213,150000,284966720,5770,5770,5770,5770,0
20231213,145900,284966720,5770,5780,5780,5770,630
20231213,145800,281331420,5790,5790,5790,5790,1
20231213,145700,281325630,5780,5780,5780,5780,0
20231213,145600,281325630,5780,5780,5780,5780,57
20231213,145500,280996170,5780,5780,5780,5780,848
20231213,145400,276094730,5790,5790,5790,5790,0
20231213,145300,276094730,5790,5790,5790,5790,2
20231213,145200,276083150,5790,5790,5790,5790,1
20231213,145100,276077360,5790,5790,5790,5790,0
20231213,145000,276077360,5790,5790,5790,5790,10
20231213,144900,276019460,5780,5770,5780,5770,159
20231213,144800,275101440,5780,5780,5780,5780,30
20231213,144700,274928040,5780,5780,5780,5780,28
20231213,144600,274766200,5780,5780,5780,5780,4
20231213,144500,274743080,5780,5770,5780,5770,1056
20231213,144400,268639960,5780,5760,5780,5760,787
20231213,144300,264100590,5760,5760,5760,5760,150
20231213,144200,263236590,5760,5760,5760,5760,61
20231213,144100,262885230,5770,5770,5770,5770,5
20231213,144000,262856380,5780,5780,5780,5780,10
20231213,143900,262798580,5780,5780,5780,5780,0
20231213,143800,262798580,5780,5780,5780,5780,61
20231213,143700,262446000,5760,5770,5770,5760,510
20231213,143600,259508300,5770,5770,5770,5770,103
20231213,143500,258913990,5770,5770,5770,5760,323
20231213,143400,257052890,5760,5760,5760,5760,0
20231213,143300,257052890,5760,5780,5780,5760,3
20231213,143200,257035570,5780,5780,5780,5780,0
20231213,143100,257035570,5780,5780,5780,5780,102
20231213,143000,256446010,5780,5780,5780,5770,3606
20231213,142900,235628410,5780,5780,5780,5780,400
20231213,142800,233316410,5780,5790,5790,5780,1510
20231213,142700,224577510,5790,5790,5790,5790,242
20231213,142600,223176330,5790,5790,5790,5790,100
20231213,142500,222597330,5790,5790,5790,5790,0
20231213,142400,222597330,5790,5790,5790,5790,35
20231213,142300,222394680,5800,5800,5800,5800,0
20231213,142200,222394680,5800,5800,5800,5800,1
20231213,142100,222388880,5800,5800,5800,5800,0
20231213,142000,222388880,5800,5810,5810,5800,2
20231213,141900,222377270,5800,5800,5800,5800,5
20231213,141800,222348270,5800,5800,5810,5800,345
20231213,141700,220344560,5800,5800,5800,5800,1
20231213,141600,220338760,5800,5790,5800,5790,6
20231213,141500,220304010,5800,5800,5800,5800,0
20231213,141400,220304010,5800,5800,5800,5800,0
20231213,141300,220304010,5800,5800,5800,5800,2
20231213,141200,220292410,5800,5800,5800,5800,1
20231213,141100,220286610,5790,5790,5790,5790,0
20231213,141000,220286610,5790,5790,5790,5790,0
20231213,140900,220286610,5790,5800,5800,5790,207
20231213,140800,219088060,5800,5800,5800,5800,2
20231213,140700,219076460,5800,5800,5800,5800,0
20231213,140600,219076460,5800,5800,5800,5800,0
20231213,140500,219076460,5800,5800,5800,5800,149
20231213,140400,218212260,5810,5810,5810,5810,0
20231213,140300,218212260,5810,5800,5810,5800,10
20231213,140200,218154250,5800,5800,5800,5800,0
20231213,140100,218154250,5800,5800,5800,5800,0
20231213,140000,218154250,5800,5800,5800,5800,0
20231213,135900,218154250,5800,5800,5800,5800,0
20231213,135800,218154250,5800,5800,5800,5800,33
20231213,135700,217962850,5800,5800,5800,5800,17
20231213,135600,217864250,5810,5810,5810,5810,1
20231213,135500,217858440,5790,5790,5790,5790,120
20231213,135400,217163640,5790,5790,5790,5790,0
20231213,135300,217163640,5790,5790,5790,5790,0
20231213,135200,217163640,5790,5790,5790,5790,5
20231213,135100,217134690,5790,5790,5790,5790,0
20231213,135000,217134690,5790,5790,5790,5790,200
20231213,134900,215976690,5790,5790,5790,5790,1
20231213,134800,215970900,5810,5800,5810,5800,21
20231213,134700,215849000,5790,5790,5790,5790,0
20231213,134600,215849000,5790,5790,5790,5790,0
20231213,134500,215849000,5790,5790,5790,5790,1622
20231213,134400,206457620,5800,5800,5800,5800,1
20231213,134300,206451820,5800,5800,5800,5800,0
20231213,134200,206451820,5800,5800,5800,5800,0
20231213,134100,206451820,5800,5800,5800,5800,1
20231213,134000,206446020,5800,5800,5800,5800,13
20231213,133900,206370620,5800,5800,5800,5800,20
20231213,133800,206254620,5800,5800,5800,5800,0
20231213,133700,206254620,5800,5800,5800,5800,875
20231213,133600,201179620,5810,5810,5810,5810,1
20231213,133500,201173810,5810,5810,5810,5810,5
20231213,133400,201144760,5810,5810,5810,5810,0
20231213,133300,201144760,5810,5810,5810,5810,0
20231213,133200,201144760,5810,5810,5810,5810,4
20231213,133100,201121520,5810,5810,5810,5810,0
20231213,133000,201121520,5810,5810,5810,5810,1
20231213,132900,201115710,5790,5790,5790,5790,149
20231213,132800,200253000,5800,5800,5800,5800,20
20231213,132700,200137000,5800,5800,5800,5800,1
20231213,132600,200131200,5800,5800,5800,5800,232
20231213,132500,198785600,5800,5800,5800,5800,0
20231213,132400,198785600,5800,5800,5800,5800,0
20231213,132300,198785600,5800,5800,5800,5800,0
20231213,132200,198785600,5800,5810,5810,5800,1453
20231213,132100,190353770,5810,5810,5810,5810,0
20231213,132000,190353770,5810,5810,5810,5810,0
20231213,131900,190353770,5810,5810,5810,5810,0
20231213,131800,190353770,5810,5810,5810,5810,670
20231213,131700,186461070,5810,5810,5810,5810,0
20231213,131600,186461070,5810,5810,5810,5810,300
20231213,131500,184718070,5800,5810,5810,5800,702
20231213,131400,180646450,5810,5810,5810,5810,0
20231213,131300,180646450,5810,5810,5810,5810,0
20231213,131200,180646450,5810,5810,5810,5810,0
20231213,131100,180646450,5810,5810,5810,5810,0
20231213,131000,180646450,5810,5810,5810,5810,39
20231213,130900,180419860,5810,5810,5810,5810,0
20231213,130800,180419860,5810,5810,5810,5810,1
20231213,130700,180414050,5810,5810,5810,5810,31
20231213,130600,180233940,5810,5810,5810,5810,15
20231213,130500,180146790,5810,5810,5810,5810,11
20231213,130400,180082880,5800,5800,5800,5800,2
20231213,130300,180071280,5800,5800,5800,5800,534
20231213,130200,176974080,5800,5800,5800,5800,0
20231213,130100,176974080,5800,5810,5810,5800,87
20231213,130000,176468640,5800,5800,5800,5800,0
20231213,125900,176468640,5800,5810,5810,5800,201
20231213,125800,175301830,5800,5800,5800,5800,0
20231213,125700,175301830,5800,5800,5800,5800,0
20231213,125600,175301830,5800,5800,5800,5800,175
20231213,125500,174286830,5810,5810,5810,5810,29
20231213,125400,174118340,5810,5810,5810,5810,790
20231213,125300,169528440,5820,5820,5820,5820,0
20231213,125200,169528440,5820,5820,5820,5820,0
20231213,125100,169528440,5820,5820,5820,5820,10
20231213,125000,169470240,5810,5810,5810,5810,0
20231213,124900,169470240,5810,5810,5810,5810,0
20231213,124800,169470240,5810,5810,5810,5810,0
20231213,124700,169470240,5810,5810,5810,5810,1
20231213,124600,169464430,5810,5810,5810,5810,0
20231213,124500,169464430,5810,5810,5810,5810,0
20231213,124400,169464430,5810,5810,5810,5810,1
20231213,124300,169458620,5820,5820,5820,5820,0
20231213,124200,169458620,5820,5820,5820,5820,0
20231213,124100,169458620,5820,5820,5820,5820,0
20231213,124000,169458620,5820,5820,5820,5820,0
20231213,123900,169458620,5820,5820,5820,5820,150
20231213,123800,168585620,5810,5810,5810,5810,163
20231213,123700,167638590,5830,5830,5830,5830,0
20231213,123600,167638590,5830,5830,5830,5830,0
20231213,123500,167638590,5830,5830,5830,5830,0
20231213,123400,167638590,5830,5830,5830,5830,2
20231213,123300,167626930,5830,5830,5830,5830,3
20231213,123200,167609440,5830,5830,5830,5830,100
20231213,123100,167026440,5830,5810,5830,5810,108
20231213,123000,166396940,5810,5810,5810,5810,0
20231213,122900,166396940,5810,5810,5810,5810,0
20231213,122800,166396940,5810,5810,5810,5810,0
20231213,122700,166396940,5810,5810,5810,5810,0
20231213,122600,166396940,5810,5810,5810,5810,0
20231213,122500,166396940,5810,5810,5810,5810,0
20231213,122400,166396940,5810,5810,5810,5810,0
20231213,122300,166396940,5810,5810,5810,5810,0
20231213,122200,166396940,5810,5810,5810,5810,50
20231213,122100,166106440,5810,5810,5810,5810,15
20231213,122000,166019290,5810,5810,5810,5810,50
20231213,121900,165728790,5830,5830,5830,5830,50
20231213,121800,165437290,5820,5820,5820,5820,1
20231213,121700,165431470,5830,5830,5830,5830,2
20231213,121600,165419810,5810,5810,5810,5810,22
20231213,121500,165291990,5820,5820,5820,5820,15
20231213,121400,165204690,5840,5840,5840,5840,0
20231213,121300,165204690,5840,5840,5840,5840,0
20231213,121200,165204690,5840,5840,5840,5840,0
20231213,121100,165204690,5840,5840,5840,5840,0
20231213,121000,165204690,5840,5840,5840,5840,0
20231213,120900,165204690,5840,5840,5840,5840,0
20231213,120800,165204690,5840,5840,5840,5840,0
20231213,120700,165204690,5840,5840,5840,5840,0
20231213,120600,165204690,5840,5840,5840,5840,0
20231213,120500,165204690,5840,5840,5840,5840,1
20231213,120400,165198850,5840,5840,5840,5840,0
20231213,120300,165198850,5840,5840,5840,5840,1
20231213,120200,165193010,5840,5840,5840,5840,1
20231213,120100,165187170,5840,5840,5840,5840,10
20231213,120000,165128770,5800,5800,5800,5800,0
20231213,115900,165128770,5800,5800,5800,5800,0
20231213,115800,165128770,5800,5800,5800,5800,0
20231213,115700,165128770,5800,5800,5800,5800,0
20231213,115600,165128770,5800,5800,5800,5800,0
20231213,115500,165128770,5800,5800,5800,5800,0
20231213,115400,165128770,5800,5800,5800,5800,0
20231213,115300,165128770,5800,5800,5800,5800,0
20231213,115200,165128770,5800,5800,5800,5800,0
20231213,115100,165128770,5800,5820,5820,5800,28
20231213,115000,164966170,5820,5820,5820,5820,0
20231213,114900,164966170,5820,5820,5820,5820,0
20231213,114800,164966170,5820,5820,5820,5820,1
20231213,114700,164960350,5820,5820,5820,5820,0
20231213,114600,164960350,5820,5820,5820,5820,11
20231213,114500,164896330,5820,5820,5820,5820,67
20231213,114400,164506390,5820,5810,5820,5800,203
20231213,114300,163328370,5820,5820,5820,5820,0
20231213,114200,163328370,5820,5820,5820,5820,0
20231213,114100,163328370,5820,5820,5820,5820,0
20231213,114000,163328370,5820,5820,5820,5820,0
20231213,113900,163328370,5820,5820,5820,5820,0
20231213,113800,163328370,5820,5820,5820,5820,0
20231213,113700,163328370,5820,5810,5820,5810,51
20231213,113600,163032050,5800,5800,5800,5800,200
20231213,113500,161872050,5800,5800,5800,5800,0
20231213,113400,161872050,5800,5810,5810,5800,370
20231213,113300,159725590,5810,5810,5810,5810,18
20231213,113200,159621010,5810,5810,5810,5810,600
20231213,113100,156135010,5820,5820,5820,5820,142
20231213,113000,155308570,5820,5820,5820,5820,0
20231213,112900,155308570,5820,5820,5820,5820,0
20231213,112800,155308570,5820,5820,5820,5820,0
20231213,112700,155308570,5820,5820,5820,5820,84
20231213,112600,154819690,5820,5820,5820,5820,100
20231213,112500,154237690,5820,5810,5820,5810,63
20231213,112400,153871530,5810,5810,5810,5810,0
20231213,112300,153871530,5810,5810,5810,5810,0
20231213,112200,153871530,5810,5810,5810,5810,102
20231213,112100,153278910,5810,5810,5810,5810,200
20231213,112000,152116910,5820,5820,5820,5820,158
20231213,111900,151197350,5800,5810,5810,5800,500
20231213,111800,148293580,5810,5810,5810,5810,50
20231213,111700,148003080,5810,5810,5810,5810,0
20231213,111600,148003080,5810,5810,5810,5810,0
20231213,111500,148003080,5810,5810,5810,5810,0
20231213,111400,148003080,5810,5810,5810,5810,0
20231213,111300,148003080,5810,5820,5820,5810,201
20231213,111200,146833270,5820,5820,5820,5820,1
20231213,111100,146827450,5800,5800,5800,5800,0
20231213,111000,146827450,5800,5800,5800,5800,0
20231213,110900,146827450,5800,5800,5800,5800,0
20231213,110800,146827450,5800,5800,5800,5800,0
20231213,110700,146827450,5800,5800,5800,5800,0
20231213,110600,146827450,5800,5800,5800,5800,16
20231213,110500,146734650,5800,5800,5800,5800,0
20231213,110400,146734650,5800,5810,5810,5800,717
20231213,110300,142572760,5810,5810,5810,5810,0
20231213,110200,142572760,5810,5810,5810,5810,0
20231213,110100,142572760,5810,5810,5810,5810,100
20231213,110000,141991760,5810,5810,5810,5810,0
20231213,105900,141991760,5810,5810,5810,5810,0
20231213,105800,141991760,5810,5810,5810,5810,578
20231213,105700,138633580,5820,5820,5820,5820,22
20231213,105600,138505540,5830,5830,5830,5830,51
20231213,105500,138208210,5820,5820,5820,5820,0
20231213,105400,138208210,5820,5820,5820,5820,0
20231213,105300,138208210,5820,5820,5820,5820,7
20231213,105200,138167470,5840,5840,5840,5840,20
20231213,105100,138050670,5830,5830,5830,5830,314
20231213,105000,136220050,5830,5820,5830,5820,21
20231213,104900,136097820,5830,5830,5830,5830,0
20231213,104800,136097820,5830,5830,5830,5830,0
20231213,104700,136097820,5830,5830,5830,5830,200
20231213,104600,134931820,5830,5830,5830,5830,2
20231213,104500,134920160,5810,5810,5810,5810,0
20231213,104400,134920160,5810,5810,5810,5810,0
20231213,104300,134920160,5810,5810,5810,5810,0
20231213,104200,134920160,5810,5810,5810,5810,75
20231213,104100,134484410,5810,5810,5810,5810,75
20231213,104000,134048660,5810,5810,5810,5810,14
20231213,103900,133967320,5840,5840,5840,5840,0
20231213,103800,133967320,5840,5810,5840,5800,384
20231213,103700,131736010,5840,5820,5840,5820,43
20231213,103600,131485730,5820,5820,5820,5820,50
20231213,103500,131194730,5810,5810,5810,5810,0
20231213,103400,131194730,5810,5810,5810,5810,0
20231213,103300,131194730,5810,5810,5810,5810,1000
20231213,103200,125384730,5810,5810,5810,5810,0
20231213,103100,125384730,5810,5810,5810,5810,0
20231213,103000,125384730,5810,5810,5810,5810,0
20231213,102900,125384730,5810,5810,5810,5810,0
20231213,102800,125384730,5810,5810,5810,5810,80
20231213,102700,124919930,5810,5810,5810,5810,0
20231213,102600,124919930,5810,5810,5810,5810,0
20231213,102500,124919930,5810,5810,5810,5810,1
20231213,102400,124914120,5810,5810,5810,5810,54
20231213,102300,124600380,5810,5810,5810,5810,1470
20231213,102200,116059680,5820,5820,5820,5820,86
20231213,102100,115559160,5820,5820,5820,5820,38
20231213,102000,115338000,5820,5820,5820,5820,0
20231213,101900,115338000,5820,5820,5820,5820,10
20231213,101800,115279800,5820,5820,5820,5820,0
20231213,101700,115279800,5820,5820,5820,5820,41
20231213,101600,115041180,5820,5820,5820,5820,2
20231213,101500,115029540,5840,5840,5840,5840,3
20231213,101400,115012020,5830,5830,5830,5830,25
20231213,101300,114866270,5840,5840,5840,5840,0
20231213,101200,114866270,5840,5840,5840,5840,80
20231213,101100,114399070,5840,5840,5840,5840,120
20231213,101000,113698270,5840,5840,5840,5840,3
20231213,100900,113680750,5840,5840,5840,5840,0
20231213,100800,113680750,5840,5840,5840,5840,0
20231213,100700,113680750,5840,5840,5840,5840,0
20231213,100600,113680750,5840,5850,5850,5840,6072
20231213,100500,78220260,5850,5850,5850,5850,0
20231213,100400,78220260,5850,5850,5850,5850,0
20231213,100300,78220260,5850,5850,5850,5850,1
20231213,100200,78214410,5840,5850,5850,5840,23
20231213,100100,78079880,5840,5840,5850,5840,49
20231213,100000,77793710,5840,5840,5840,5840,687
20231213,095900,73781630,5840,5810,5840,5810,302
20231213,095800,72025980,5810,5820,5820,5810,11
20231213,095700,71962060,5820,5820,5820,5820,0
20231213,095600,71962060,5820,5820,5820,5810,1763
20231213,095500,61706670,5840,5840,5840,5840,263
20231213,095400,60170750,5840,5840,5840,5840,0
20231213,095300,60170750,5840,5840,5840,5840,0
20231213,095200,60170750,5840,5840,5840,5840,0
20231213,095100,60170750,5840,5820,5840,5820,22
20231213,095000,60042510,5820,5830,5830,5810,981
20231213,094900,54340970,5830,5830,5830,5830,648
20231213,094800,50563130,5850,5850,5850,5850,0
20231213,094700,50563130,5850,5850,5850,5850,0
20231213,094600,50563130,5850,5850,5850,5850,10
20231213,094500,50504630,5850,5850,5850,5850,0
20231213,094400,50504630,5850,5850,5850,5850,1000
20231213,094300,44654630,5850,5850,5850,5850,0
20231213,094200,44654630,5850,5830,5850,5820,517
20231213,094100,41643880,5830,5830,5840,5830,118
20231213,094000,40955690,5830,5830,5830,5830,168
20231213,093900,39976250,5830,5830,5830,5830,30
20231213,093800,39801350,5830,5830,5830,5830,56
20231213,093700,39474870,5830,5890,5890,5830,1813
20231213,093600,28897830,5850,5860,5860,5850,363
20231213,093500,26774200,5900,5900,5900,5900,0
20231213,093400,26774200,5900,5900,5900,5900,0
20231213,093300,26774200,5900,5900,5900,5900,101
20231213,093200,26178300,5900,5900,5900,5900,1
20231213,093100,26172400,5890,5890,5890,5890,247
20231213,093000,24717570,5890,5890,5890,5890,3
20231213,092900,24699900,5850,5850,5850,5850,170
20231213,092800,23705400,5890,5890,5890,5890,0
20231213,092700,23705400,5890,5890,5890,5890,0
20231213,092600,23705400,5890,5870,5890,5870,58
20231213,092500,23364780,5850,5850,5850,5850,101
20231213,092400,22773930,5850,5850,5850,5850,24
20231213,092300,22633530,5850,5850,5850,5850,0
20231213,092200,22633530,5850,5850,5850,5850,0
20231213,092100,22633530,5850,5850,5850,5850,0
20231213,092000,22633530,5850,5850,5850,5850,8
20231213,091900,22586730,5840,5850,5850,5840,90
20231213,091800,22061030,5850,5860,5860,5850,398
20231213,091700,19731920,5870,5870,5870,5870,10
20231213,091600,19673220,5860,5860,5860,5860,0
20231213,091500,19673220,5860,5860,5860,5860,6
20231213,091400,19638060,5860,5860,5860,5860,30
20231213,091300,19462260,5860,5860,5860,5860,160
20231213,091200,18524660,5860,5860,5860,5860,0
20231213,091100,18524660,5860,5860,5860,5860,234
20231213,091000,17153420,5850,5850,5850,5850,0
20231213,090900,17153420,5850,5850,5850,5850,0
20231213,090800,17153420,5850,5870,5870,5850,204
20231213,090700,15958500,5880,5940,5940,5880,304
20231213,090600,14168610,5900,5900,5940,5900,339
20231213,090500,12166620,5870,5870,5870,5870,69
20231213,090400,11761590,5870,5880,5880,5870,242
20231213,090300,10341040,5900,5900,5910,5900,6
20231213,090200,10305630,5870,5880,5880,5850,711
20231213,090100,6139940,5880,5900,5940,5880,748
20231213,090000,1730300,5940,5900,5940,5900,293