stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211100,11015029460,5840,5840,5840,5840,6344
20231220,211000,11015029460,5840,5840,5840,5840,0
20231220,210900,11015029460,5840,5840,5840,5840,0
20231220,210800,11015029460,5840,5840,5840,5840,0
20231220,210700,11015029460,5840,5840,5840,5840,0
20231220,210600,11015029460,5840,5840,5840,5840,0
20231220,210500,11015029460,5840,5840,5840,5840,0
20231220,210400,11015029460,5840,5840,5840,5840,0
20231220,210300,11015029460,5840,5840,5840,5840,0
20231220,210200,11015029460,5840,5840,5840,5840,0
20231220,210100,11015029460,5840,5840,5840,5840,0
20231220,210000,11015029460,5840,5840,5840,5840,0
20231220,205900,11015029460,5840,5840,5840,5840,0
20231220,205800,11015029460,5840,5840,5840,5840,0
20231220,205700,11015029460,5840,5840,5840,5840,0
20231220,205600,11015029460,5840,5840,5840,5840,0
20231220,205500,11015029460,5840,5840,5840,5840,0
20231220,205400,11015029460,5840,5840,5840,5840,0
20231220,205300,11015029460,5840,5840,5840,5840,0
20231220,205200,11015029460,5840,5840,5840,5840,0
20231220,205100,11015029460,5840,5840,5840,5840,0
20231220,205000,11015029460,5840,5840,5840,5840,0
20231220,204900,11015029460,5840,5840,5840,5840,0
20231220,204800,11015029460,5840,5840,5840,5840,0
20231220,204700,11015029460,5840,5840,5840,5840,0
20231220,204600,11015029460,5840,5840,5840,5840,0
20231220,204500,11015029460,5840,5840,5840,5840,0
20231220,204400,11015029460,5840,5840,5840,5840,0
20231220,204300,11015029460,5840,5840,5840,5840,0
20231220,204200,11015029460,5840,5840,5840,5840,0
20231220,204100,11015029460,5840,5840,5840,5840,6344
20231220,204000,11015029460,5840,5840,5840,5840,0
20231220,203900,11015029460,5840,5840,5840,5840,0
20231220,203800,11015029460,5840,5840,5840,5840,0
20231220,203700,11015029460,5840,5840,5840,5840,0
20231220,203600,11015029460,5840,5840,5840,5840,0
20231220,203500,11015029460,5840,5840,5840,5840,0
20231220,203400,11015029460,5840,5840,5840,5840,0
20231220,203300,11015029460,5840,5840,5840,5840,0
20231220,203200,11015029460,5840,5840,5840,5840,0
20231220,203100,11015029460,5840,5840,5840,5840,0
20231220,203000,11015029460,5840,5840,5840,5840,0
20231220,202900,11015029460,5840,5840,5840,5840,0
20231220,202800,11015029460,5840,5840,5840,5840,0
20231220,202700,11015029460,5840,5840,5840,5840,0
20231220,202600,11015029460,5840,5840,5840,5840,0
20231220,202500,11015029460,5840,5840,5840,5840,0
20231220,202400,11015029460,5840,5840,5840,5840,0
20231220,202300,11015029460,5840,5840,5840,5840,0
20231220,202200,11015029460,5840,5840,5840,5840,0
20231220,202100,11015029460,5840,5840,5840,5840,0
20231220,202000,11015029460,5840,5840,5840,5840,0
20231220,201900,11015029460,5840,5840,5840,5840,0
20231220,201800,11015029460,5840,5840,5840,5840,0
20231220,201700,11015029460,5840,5840,5840,5840,0
20231220,201600,11015029460,5840,5840,5840,5840,0
20231220,201500,11015029460,5840,5840,5840,5840,0
20231220,201400,11015029460,5840,5840,5840,5840,0
20231220,201300,11015029460,5840,5840,5840,5840,0
20231220,201200,11015029460,5840,5840,5840,5840,0
20231220,201100,11015029460,5840,5840,5840,5840,6344
20231220,201000,11015029460,5840,5840,5840,5840,0
20231220,200900,11015029460,5840,5840,5840,5840,0
20231220,200800,11015029460,5840,5840,5840,5840,0
20231220,200700,11015029460,5840,5840,5840,5840,0
20231220,200600,11015029460,5840,5840,5840,5840,0
20231220,200500,11015029460,5840,5840,5840,5840,0
20231220,200400,11015029460,5840,5840,5840,5840,0
20231220,200300,11015029460,5840,5840,5840,5840,0
20231220,200200,11015029460,5840,5840,5840,5840,0
20231220,200100,11015029460,5840,5840,5840,5840,0
20231220,200000,11015029460,5840,5840,5840,5840,0
20231220,195900,11015029460,5840,5840,5840,5840,0
20231220,195800,11015029460,5840,5840,5840,5840,0
20231220,195700,11015029460,5840,5840,5840,5840,0
20231220,195600,11015029460,5840,5840,5840,5840,0
20231220,195500,11015029460,5840,5840,5840,5840,0
20231220,195400,11015029460,5840,5840,5840,5840,0
20231220,195300,11015029460,5840,5840,5840,5840,0
20231220,195200,11015029460,5840,5840,5840,5840,0
20231220,195100,11015029460,5840,5840,5840,5840,0
20231220,195000,11015029460,5840,5840,5840,5840,0
20231220,194900,11015029460,5840,5840,5840,5840,0
20231220,194800,11015029460,5840,5840,5840,5840,0
20231220,194700,11015029460,5840,5840,5840,5840,0
20231220,194600,11015029460,5840,5840,5840,5840,0
20231220,194500,11015029460,5840,5840,5840,5840,0
20231220,194400,11015029460,5840,5840,5840,5840,0
20231220,194300,11015029460,5840,5840,5840,5840,0
20231220,194200,11015029460,5840,5840,5840,5840,0
20231220,194100,11015029460,5840,5840,5840,5840,6344
20231220,194000,11015029460,5840,5840,5840,5840,0
20231220,193900,11015029460,5840,5840,5840,5840,0
20231220,193800,11015029460,5840,5840,5840,5840,0
20231220,193700,11015029460,5840,5840,5840,5840,0
20231220,193600,11015029460,5840,5840,5840,5840,0
20231220,193500,11015029460,5840,5840,5840,5840,0
20231220,193400,11015029460,5840,5840,5840,5840,0
20231220,193300,11015029460,5840,5840,5840,5840,0
20231220,193200,11015029460,5840,5840,5840,5840,0
20231220,193100,11015029460,5840,5840,5840,5840,0
20231220,193000,11015029460,5840,5840,5840,5840,0
20231220,192900,11015029460,5840,5840,5840,5840,0
20231220,192800,11015029460,5840,5840,5840,5840,0
20231220,192700,11015029460,5840,5840,5840,5840,0
20231220,192600,11015029460,5840,5840,5840,5840,0
20231220,192500,11015029460,5840,5840,5840,5840,0
20231220,192400,11015029460,5840,5840,5840,5840,0
20231220,192300,11015029460,5840,5840,5840,5840,0
20231220,192200,11015029460,5840,5840,5840,5840,0
20231220,192100,11015029460,5840,5840,5840,5840,0
20231220,192000,11015029460,5840,5840,5840,5840,0
20231220,191900,11015029460,5840,5840,5840,5840,0
20231220,191800,11015029460,5840,5840,5840,5840,0
20231220,191700,11015029460,5840,5840,5840,5840,0
20231220,191600,11015029460,5840,5840,5840,5840,0
20231220,191500,11015029460,5840,5840,5840,5840,0
20231220,191400,11015029460,5840,5840,5840,5840,0
20231220,191300,11015029460,5840,5840,5840,5840,0
20231220,191200,11015029460,5840,5840,5840,5840,0
20231220,191100,11015029460,5840,5840,5840,5840,6344
20231220,191000,11015029460,5840,5840,5840,5840,0
20231220,190900,11015029460,5840,5840,5840,5840,0
20231220,190800,11015029460,5840,5840,5840,5840,0
20231220,190700,11015029460,5840,5840,5840,5840,0
20231220,190600,11015029460,5840,5840,5840,5840,0
20231220,190500,11015029460,5840,5840,5840,5840,0
20231220,190400,11015029460,5840,5840,5840,5840,0
20231220,190300,11015029460,5840,5840,5840,5840,0
20231220,190200,11015029460,5840,5840,5840,5840,0
20231220,190100,11015029460,5840,5840,5840,5840,0
20231220,190000,11015029460,5840,5840,5840,5840,0
20231220,185900,11015029460,5840,5840,5840,5840,0
20231220,185800,11015029460,5840,5840,5840,5840,0
20231220,185700,11015029460,5840,5840,5840,5840,0
20231220,185600,11015029460,5840,5840,5840,5840,0
20231220,185500,11015029460,5840,5840,5840,5840,0
20231220,185400,11015029460,5840,5840,5840,5840,0
20231220,185300,11015029460,5840,5840,5840,5840,0
20231220,185200,11015029460,5840,5840,5840,5840,0
20231220,185100,11015029460,5840,5840,5840,5840,0
20231220,185000,11015029460,5840,5840,5840,5840,0
20231220,184900,11015029460,5840,5840,5840,5840,0
20231220,184800,11015029460,5840,5840,5840,5840,0
20231220,184700,11015029460,5840,5840,5840,5840,0
20231220,184600,11015029460,5840,5840,5840,5840,0
20231220,184500,11015029460,5840,5840,5840,5840,0
20231220,184400,11015029460,5840,5840,5840,5840,0
20231220,184300,11015029460,5840,5840,5840,5840,0
20231220,184200,11015029460,5840,5840,5840,5840,0
20231220,184100,11015029460,5840,5840,5840,5840,6344
20231220,184000,11015029460,5840,5840,5840,5840,0
20231220,183900,11015029460,5840,5840,5840,5840,0
20231220,183800,11015029460,5840,5840,5840,5840,0
20231220,183700,11015029460,5840,5840,5840,5840,0
20231220,183600,11015029460,5840,5840,5840,5840,0
20231220,183500,11015029460,5840,5840,5840,5840,0
20231220,183400,11015029460,5840,5840,5840,5840,0
20231220,183300,11015029460,5840,5840,5840,5840,0
20231220,183200,11015029460,5840,5840,5840,5840,0
20231220,183100,11015029460,5840,5840,5840,5840,0
20231220,183000,11015029460,5840,5840,5840,5840,0
20231220,182900,11015029460,5840,5840,5840,5840,0
20231220,182800,11015029460,5840,5840,5840,5840,0
20231220,182700,11015029460,5840,5840,5840,5840,0
20231220,182600,11015029460,5840,5840,5840,5840,0
20231220,182500,11015029460,5840,5840,5840,5840,0
20231220,182400,11015029460,5840,5840,5840,5840,0
20231220,182300,11015029460,5840,5840,5840,5840,0
20231220,182200,11015029460,5840,5840,5840,5840,0
20231220,182100,11015029460,5840,5840,5840,5840,0
20231220,182000,11015029460,5840,5840,5840,5840,0
20231220,181900,11015029460,5840,5840,5840,5840,0
20231220,181800,11015029460,5840,5840,5840,5840,0
20231220,181700,11015029460,5840,5840,5840,5840,0
20231220,181600,11015029460,5840,5840,5840,5840,0
20231220,181500,11015029460,5840,5840,5840,5840,0
20231220,181400,11015029460,5840,5840,5840,5840,0
20231220,181300,11015029460,5840,5840,5840,5840,0
20231220,181200,11015029460,5840,5840,5840,5840,0
20231220,181100,11015029460,5840,5840,5840,5840,6344
20231220,181000,11015029460,5840,5840,5840,5840,0
20231220,180900,11015029460,5840,5840,5840,5840,0
20231220,180800,11015029460,5840,5840,5840,5840,0
20231220,180700,11015029460,5840,5840,5840,5840,0
20231220,180600,11015029460,5840,5840,5840,5840,0
20231220,180500,11015029460,5840,5840,5840,5840,0
20231220,180400,11015029460,5840,5840,5840,5840,0
20231220,180300,11015029460,5840,5840,5840,5840,0
20231220,180200,11015029460,5840,5840,5840,5840,0
20231220,180100,11015029460,5840,5840,5840,5840,0
20231220,180000,11015029460,5840,5840,5840,5840,0
20231220,175900,11015029460,5840,5840,5840,5840,0
20231220,175800,11015029460,5840,5840,5840,5840,0
20231220,175700,11015029460,5840,5840,5840,5840,0
20231220,175600,11015029460,5840,5840,5840,5840,0
20231220,175500,11015029460,5840,5840,5840,5840,0
20231220,175400,11015029460,5840,5840,5840,5840,0
20231220,175300,11015029460,5840,5840,5840,5840,0
20231220,175200,11015029460,5840,5840,5840,5840,0
20231220,175100,11015029460,5840,5840,5840,5840,0
20231220,175000,11015029460,5840,5840,5840,5840,0
20231220,174900,11015029460,5840,5840,5840,5840,0
20231220,174800,11015029460,5840,5840,5840,5840,0
20231220,174700,11015029460,5840,5840,5840,5840,0
20231220,174600,11015029460,5840,5840,5840,5840,0
20231220,174500,11015029460,5840,5840,5840,5840,0
20231220,174400,11015029460,5840,5840,5840,5840,0
20231220,174300,11015029460,5840,5840,5840,5840,0
20231220,174200,11015029460,5840,5840,5840,5840,0
20231220,174100,11015029460,5840,5840,5840,5840,6344
20231220,174000,11015029460,5840,5840,5840,5840,0
20231220,173900,11015029460,5840,5840,5840,5840,0
20231220,173800,11015029460,5840,5840,5840,5840,0
20231220,173700,11015029460,5840,5840,5840,5840,0
20231220,173600,11015029460,5840,5840,5840,5840,0
20231220,173500,11015029460,5840,5840,5840,5840,0
20231220,173400,11015029460,5840,5840,5840,5840,0
20231220,173300,11015029460,5840,5840,5840,5840,0
20231220,173200,11015029460,5840,5840,5840,5840,0
20231220,173100,11015029460,5840,5840,5840,5840,0
20231220,173000,11015029460,5840,5840,5840,5840,0
20231220,172900,11015029460,5840,5840,5840,5840,0
20231220,172800,11015029460,5840,5840,5840,5840,0
20231220,172700,11015029460,5840,5840,5840,5840,0
20231220,172600,11015029460,5840,5840,5840,5840,0
20231220,172500,11015029460,5840,5840,5840,5840,0
20231220,172400,11015029460,5840,5840,5840,5840,0
20231220,172300,11015029460,5840,5840,5840,5840,0
20231220,172200,11015029460,5840,5840,5840,5840,0
20231220,172100,11015029460,5840,5840,5840,5840,0
20231220,172000,11015029460,5840,5840,5840,5840,0
20231220,171900,11015029460,5840,5840,5840,5840,0
20231220,171800,11015029460,5840,5840,5840,5840,0
20231220,171700,11015029460,5840,5840,5840,5840,0
20231220,171600,11015029460,5840,5840,5840,5840,0
20231220,171500,11015029460,5840,5840,5840,5840,0
20231220,171400,11015029460,5840,5840,5840,5840,0
20231220,171300,11015029460,5840,5840,5840,5840,0
20231220,171200,11015029460,5840,5840,5840,5840,0
20231220,171100,11015029460,5840,5840,5840,5840,6344
20231220,171000,11015029460,5840,5840,5840,5840,0
20231220,170900,11015029460,5840,5840,5840,5840,0
20231220,170800,11015029460,5840,5840,5840,5840,0
20231220,170700,11015029460,5840,5840,5840,5840,0
20231220,170600,11015029460,5840,5840,5840,5840,0
20231220,170500,11015029460,5840,5840,5840,5840,0
20231220,170400,11015029460,5840,5840,5840,5840,0
20231220,170300,11015029460,5840,5840,5840,5840,0
20231220,170200,11015029460,5840,5840,5840,5840,0
20231220,170100,11015029460,5840,5840,5840,5840,0
20231220,170000,11015029460,5840,5840,5840,5840,0
20231220,165900,11015029460,5840,5840,5840,5840,0
20231220,165800,11015029460,5840,5840,5840,5840,0
20231220,165700,11015029460,5840,5840,5840,5840,0
20231220,165600,11015029460,5840,5840,5840,5840,0
20231220,165500,11015029460,5840,5840,5840,5840,0
20231220,165400,11015029460,5840,5840,5840,5840,0
20231220,165300,11015029460,5840,5840,5840,5840,0
20231220,165200,11015029460,5840,5840,5840,5840,0
20231220,165100,11015029460,5840,5840,5840,5840,0
20231220,165000,11015029460,5840,5840,5840,5840,0
20231220,164900,11015029460,5840,5840,5840,5840,0
20231220,164800,11015029460,5840,5840,5840,5840,0
20231220,164700,11015029460,5840,5840,5840,5840,0
20231220,164600,11015029460,5840,5840,5840,5840,0
20231220,164500,11015029460,5840,5840,5840,5840,0
20231220,164400,11015029460,5840,5840,5840,5840,0
20231220,164300,11015029460,5840,5840,5840,5840,0
20231220,164200,11015029460,5840,5840,5840,5840,0
20231220,164100,11015029460,5840,5840,5840,5840,6344
20231220,164000,11015029460,5840,5840,5840,5840,0
20231220,163900,11015029460,5840,5840,5840,5840,0
20231220,163800,11015029460,5840,5840,5840,5840,0
20231220,163700,11015029460,5840,5840,5840,5840,0
20231220,163600,11015029460,5840,5840,5840,5840,0
20231220,163500,11015029460,5840,5840,5840,5840,0
20231220,163400,11015029460,5840,5840,5840,5840,0
20231220,163300,11015029460,5840,5840,5840,5840,0
20231220,163200,11015029460,5840,5840,5840,5840,0
20231220,163100,11015029460,5840,5840,5840,5840,0
20231220,163000,11015029460,5840,5840,5840,5840,0
20231220,162900,11015029460,5840,5840,5840,5840,0
20231220,162800,11015029460,5840,5840,5840,5840,0
20231220,162700,11015029460,5840,5840,5840,5840,0
20231220,162600,11015029460,5840,5840,5840,5840,0
20231220,162500,11015029460,5840,5840,5840,5840,0
20231220,162400,11015029460,5840,5840,5840,5840,0
20231220,162300,11015029460,5840,5840,5840,5840,0
20231220,162200,11015029460,5840,5840,5840,5840,0
20231220,162100,11015029460,5840,5840,5840,5840,0
20231220,162000,11015029460,5840,5840,5840,5840,0
20231220,161900,11015029460,5840,5840,5840,5840,0
20231220,161800,11015029460,5840,5840,5840,5840,0
20231220,161700,11015029460,5840,5840,5840,5840,0
20231220,161600,11015029460,5840,5840,5840,5840,0
20231220,161500,11015029460,5840,5840,5840,5840,0
20231220,161400,11015029460,5840,5840,5840,5840,0
20231220,161300,11015029460,5840,5840,5840,5840,0
20231220,161200,11015029460,5840,5840,5840,5840,0
20231220,161100,11015029460,5840,5840,5840,5840,6344
20231220,161000,11015029460,5840,5840,5840,5840,0
20231220,160900,11015029460,5840,5840,5840,5840,0
20231220,160800,11015029460,5840,5840,5840,5840,0
20231220,160700,11015029460,5840,5840,5840,5840,0
20231220,160600,11015029460,5840,5840,5840,5840,0
20231220,160500,11015029460,5840,5840,5840,5840,0
20231220,160400,11015029460,5840,5840,5840,5840,0
20231220,160300,11015029460,5840,5840,5840,5840,0
20231220,160200,11015029460,5840,5840,5840,5840,0
20231220,160100,11015029460,5840,5840,5840,5840,0
20231220,160000,11015029460,5840,5840,5840,5840,0
20231220,155900,11015029460,5840,5840,5840,5840,0
20231220,155800,11015029460,5840,5840,5840,5840,0
20231220,155700,11015029460,5840,5840,5840,5840,0
20231220,155600,11015029460,5840,5840,5840,5840,0
20231220,155500,11015029460,5840,5840,5840,5840,0
20231220,155400,11015029460,5840,5840,5840,5840,0
20231220,155300,11015029460,5840,5840,5840,5840,0
20231220,155200,11015029460,5840,5840,5840,5840,0
20231220,155100,11015029460,5840,5840,5840,5840,0
20231220,155000,11015029460,5840,5840,5840,5840,0
20231220,154900,11015029460,5840,5840,5840,5840,0
20231220,154800,11015029460,5840,5840,5840,5840,0
20231220,154700,11015029460,5840,5840,5840,5840,0
20231220,154600,11015029460,5840,5840,5840,5840,0
20231220,154500,11015029460,5840,5840,5840,5840,0
20231220,154400,11015029460,5840,5840,5840,5840,0
20231220,154300,11015029460,5840,5840,5840,5840,0
20231220,154200,11015029460,5840,5840,5840,5840,0
20231220,154100,11015029460,5840,5840,5840,5840,6344
20231220,154000,11015029460,5840,5840,5840,5840,0
20231220,153900,11015029460,5840,5840,5840,5840,0
20231220,153800,11015029460,5840,5840,5840,5840,0
20231220,153700,11015029460,5840,5840,5840,5840,0
20231220,153600,11015029460,5840,5840,5840,5840,0
20231220,153500,11015029460,5840,5840,5840,5840,0
20231220,153400,11015029460,5840,5840,5840,5840,0
20231220,153300,11015029460,5840,5840,5840,5840,0
20231220,153200,11015029460,5840,5840,5840,5840,0
20231220,153100,11015029460,5840,5840,5840,5840,0
20231220,153000,11015029460,5840,5840,5840,5840,6344
20231220,152900,10977980500,5830,5830,5830,5830,0
20231220,152800,10977980500,5830,5830,5830,5830,0
20231220,152700,10977980500,5830,5830,5830,5830,0
20231220,152600,10977980500,5830,5830,5830,5830,0
20231220,152500,10977980500,5830,5830,5830,5830,0
20231220,152400,10977980500,5830,5830,5830,5830,0
20231220,152300,10977980500,5830,5830,5830,5830,0
20231220,152200,10977980500,5830,5830,5830,5830,0
20231220,152100,10977980500,5830,5830,5830,5830,0
20231220,152000,10977980500,5830,5830,5830,5830,0
20231220,151900,10977980500,5830,5850,5870,5830,11301
20231220,151800,10911958720,5860,5850,5870,5850,420
20231220,151700,10909494720,5850,5850,5860,5850,956
20231220,151600,10903901960,5860,5860,5870,5860,1358
20231220,151500,10895944070,5870,5860,5870,5860,26
20231220,151400,10895791620,5870,5860,5870,5860,504
20231220,151300,10892838150,5860,5850,5860,5850,18
20231220,151200,10892732680,5860,5860,5860,5860,255
20231220,151100,10891238380,5860,5860,5860,5860,76
20231220,151000,10890793020,5860,5880,5880,5850,1184
20231220,150900,10883857360,5880,5880,5880,5860,1849
20231220,150800,10873021950,5880,5870,5880,5870,201
20231220,150700,10871841960,5880,5880,5880,5870,178
20231220,150600,10870796950,5880,5880,5880,5880,70
20231220,150500,10870385350,5870,5870,5870,5870,232
20231220,150400,10869023510,5860,5870,5870,5860,24
20231220,150300,10868882740,5870,5860,5870,5860,69
20231220,150200,10868478210,5860,5870,5870,5860,438
20231220,150100,10865911520,5850,5870,5870,5850,16
20231220,150000,10865817680,5870,5870,5880,5870,47
20231220,145900,10865541780,5870,5870,5870,5870,794
20231220,145800,10860881000,5870,5870,5870,5870,3
20231220,145700,10860863390,5860,5860,5860,5860,5
20231220,145600,10860834090,5850,5850,5850,5850,21
20231220,145500,10860711240,5850,5850,5850,5850,80
20231220,145400,10860243240,5880,5870,5880,5870,284
20231220,145300,10858575870,5860,5850,5860,5850,1123
20231220,145200,10852005800,5850,5850,5850,5840,1388
20231220,145100,10843886530,5860,5860,5860,5850,774
20231220,145000,10839357440,5860,5860,5860,5860,500
20231220,144900,10836427440,5870,5870,5870,5870,0
20231220,144800,10836427440,5870,5870,5870,5850,1387
20231220,144700,10828313110,5850,5860,5860,5850,400
20231220,144600,10825971610,5870,5850,5880,5850,482
20231220,144500,10823148500,5860,5880,5880,5860,1542
20231220,144400,10814102820,5880,5880,5880,5860,52
20231220,144300,10813797780,5860,5860,5880,5860,848
20231220,144200,10808827080,5880,5880,5880,5880,534
20231220,144100,10805687160,5880,5870,5880,5870,45
20231220,144000,10805422760,5860,5860,5860,5860,75
20231220,143900,10804983260,5860,5860,5860,5860,261
20231220,143800,10803453800,5880,5860,5880,5860,1140
20231220,143700,10796772810,5880,5870,5880,5870,26
20231220,143600,10796620040,5880,5880,5880,5880,21
20231220,143500,10796496560,5880,5880,5880,5880,47
20231220,143400,10796220200,5880,5860,5880,5860,150
20231220,143300,10795338830,5870,5860,5880,5860,190
20231220,143200,10794223640,5880,5860,5880,5860,17
20231220,143100,10794123880,5880,5880,5880,5880,52
20231220,143000,10793818120,5850,5850,5850,5850,3
20231220,142900,10793800570,5880,5880,5880,5880,26
20231220,142800,10793647690,5880,5850,5880,5850,331
20231220,142700,10791710410,5880,5880,5880,5880,1
20231220,142600,10791704530,5880,5880,5880,5880,25
20231220,142500,10791557530,5870,5870,5870,5870,215
20231220,142400,10790295480,5850,5850,5850,5850,1
20231220,142300,10790289630,5850,5860,5860,5850,784
20231220,142200,10785703220,5860,5860,5870,5860,1685
20231220,142100,10775829110,5870,5870,5880,5870,800
20231220,142000,10771133050,5880,5890,5890,5870,61
20231220,141900,10770774110,5890,5870,5890,5870,3
20231220,141800,10770756480,5860,5890,5900,5860,221
20231220,141700,10769458240,5890,5880,5890,5880,248
20231220,141600,10767999520,5890,5890,5890,5890,0
20231220,141500,10767999520,5890,5890,5890,5890,60
20231220,141400,10767646120,5900,5900,5900,5900,472
20231220,141300,10764861320,5900,5900,5900,5900,11
20231220,141200,10764796420,5900,5900,5900,5900,25
20231220,141100,10764648920,5900,5890,5900,5890,137
20231220,141000,10763840750,5900,5880,5900,5880,176
20231220,140900,10762805180,5880,5880,5880,5880,140
20231220,140800,10761981980,5880,5870,5880,5870,1079
20231220,140700,10755638160,5870,5870,5870,5870,363
20231220,140600,10753507350,5870,5850,5870,5850,1258
20231220,140500,10746123520,5850,5850,5860,5850,430
20231220,140400,10743607840,5850,5850,5860,5850,144
20231220,140300,10742765030,5850,5850,5850,5850,89
20231220,140200,10742244380,5850,5850,5850,5850,0
20231220,140100,10742244380,5850,5850,5850,5850,5
20231220,140000,10742215130,5850,5850,5850,5850,14
20231220,135900,10742133230,5850,5860,5860,5850,78
20231220,135800,10741676840,5850,5850,5870,5850,1310
20231220,135700,10734009940,5850,5850,5850,5850,101
20231220,135600,10733419090,5840,5850,5850,5840,136
20231220,135500,10732624260,5870,5850,5870,5850,2
20231220,135400,10732612540,5870,5850,5870,5840,863
20231220,135300,10727569030,5860,5860,5860,5860,12
20231220,135200,10727498710,5860,5850,5860,5850,2
20231220,135100,10727487000,5860,5870,5870,5860,87
20231220,135000,10726976680,5870,5860,5870,5860,4
20231220,134900,10726953230,5870,5860,5870,5850,377
20231220,134800,10724746370,5870,5860,5870,5860,110
20231220,134700,10724100770,5860,5860,5860,5860,17
20231220,134600,10724001150,5870,5880,5880,5870,366
20231220,134500,10721852530,5870,5870,5870,5870,99
20231220,134400,10721271400,5870,5870,5870,5860,311
20231220,134300,10719447690,5870,5870,5870,5870,82
20231220,134200,10718966350,5870,5870,5870,5870,6
20231220,134100,10718931130,5870,5850,5870,5850,91
20231220,134000,10718398660,5870,5870,5870,5870,0
20231220,133900,10718398660,5870,5870,5870,5870,17
20231220,133800,10718298870,5870,5870,5870,5870,65
20231220,133700,10717917320,5870,5870,5870,5870,10
20231220,133600,10717858620,5870,5840,5870,5840,9
20231220,133500,10717806000,5870,5840,5870,5840,230
20231220,133400,10716459710,5840,5840,5840,5840,300
20231220,133300,10714707710,5840,5870,5870,5840,4
20231220,133200,10714684260,5870,5870,5870,5870,3
20231220,133100,10714666650,5840,5840,5840,5840,150
20231220,133000,10713790650,5840,5860,5860,5840,761
20231220,132900,10709335790,5870,5870,5870,5870,100
20231220,132800,10708748790,5870,5860,5870,5860,18
20231220,132700,10708643300,5860,5870,5870,5860,9
20231220,132600,10708590550,5860,5860,5870,5860,175
20231220,132500,10707563330,5870,5860,5870,5860,153
20231220,132400,10706666740,5850,5870,5870,5850,206
20231220,132300,10705461620,5870,5870,5870,5870,31
20231220,132200,10705279650,5850,5840,5850,5840,571
20231220,132100,10701943300,5850,5840,5850,5840,396
20231220,132000,10699628650,5850,5870,5870,5850,73
20231220,131900,10699201240,5870,5860,5870,5840,3430
20231220,131800,10679150670,5860,5860,5860,5860,1252
20231220,131700,10671813950,5860,5880,5880,5860,482
20231220,131600,10668986660,5880,5880,5880,5850,6
20231220,131500,10668951410,5850,5880,5880,5850,2217
20231220,131400,10655957480,5890,5880,5890,5880,618
20231220,131300,10652323630,5880,5870,5880,5870,279
20231220,131200,10650685890,5870,5870,5870,5870,1000
20231220,131100,10644815890,5870,5870,5870,5870,1234
20231220,131000,10637572310,5860,5850,5870,5850,73
20231220,130900,10637144910,5860,5870,5880,5860,978
20231220,130800,10631412420,5870,5870,5870,5860,589
20231220,130700,10627960020,5870,5880,5880,5870,431
20231220,130600,10625427030,5880,5860,5880,5860,589
20231220,130500,10621974430,5870,5870,5870,5870,200
20231220,130400,10620800430,5870,5860,5880,5850,265
20231220,130300,10619244060,5880,5850,5880,5850,968
20231220,130200,10613580600,5850,5880,5880,5850,951
20231220,130100,10608010560,5860,5870,5880,5860,154
20231220,130000,10607107340,5870,5870,5880,5870,358
20231220,125900,10605005850,5870,5890,5890,5860,180
20231220,125800,10603949240,5890,5860,5890,5860,484
20231220,125700,10601111270,5860,5850,5860,5850,1611
20231220,125600,10591686860,5850,5840,5850,5840,131
20231220,125500,10590921460,5850,5840,5850,5840,725
20231220,125400,10586687210,5850,5840,5850,5830,251
20231220,125300,10585221730,5840,5830,5840,5830,623
20231220,125200,10581588410,5830,5840,5840,5830,335
20231220,125100,10579633020,5830,5830,5840,5830,820
20231220,125000,10574852220,5840,5830,5840,5830,2454
20231220,124900,10560544900,5830,5840,5850,5830,1709
20231220,124800,10550571800,5850,5840,5850,5830,307
20231220,124700,10548777940,5840,5850,5850,5840,1577
20231220,124600,10539568250,5840,5860,5860,5840,2309
20231220,124500,10526077420,5860,5870,5870,5850,12
20231220,124400,10526007100,5850,5870,5880,5840,10778
20231220,124300,10462949720,5880,5870,5880,5870,1371
20231220,124200,10454901940,5870,5860,5870,5860,1035
20231220,124100,10448836520,5870,5870,5870,5860,176
20231220,124000,10447804990,5880,5880,5880,5860,3985
20231220,123900,10424445870,5890,5890,5890,5870,58
20231220,123800,10424104950,5890,5880,5890,5880,67
20231220,123700,10423710690,5870,5870,5870,5870,226
20231220,123600,10422384070,5870,5870,5890,5870,3515
20231220,123500,10401749450,5870,5880,5900,5870,930
20231220,123400,10396282860,5880,5880,5880,5880,2867
20231220,123300,10379424900,5890,5890,5890,5890,521
20231220,123200,10376356210,5900,5900,5900,5900,158
20231220,123100,10375424010,5900,5900,5900,5900,0
20231220,123000,10375424010,5900,5900,5900,5900,2
20231220,122900,10375412210,5900,5900,5900,5900,21
20231220,122800,10375288310,5910,5910,5910,5910,189
20231220,122700,10374171320,5910,5890,5910,5880,880
20231220,122600,10368988450,5890,5890,5890,5890,3173
20231220,122500,10350299480,5890,5900,5900,5890,724
20231220,122400,10346030370,5900,5910,5910,5900,1119
20231220,122300,10339428190,5890,5890,5900,5890,671
20231220,122200,10335475900,5930,5890,5930,5890,680
20231220,122100,10331470620,5880,5890,5890,5880,1083
20231220,122000,10325101900,5880,5900,5900,5880,2266
20231220,121900,10311757190,5890,5900,5900,5890,837
20231220,121800,10306826930,5900,5900,5900,5890,1203
20231220,121700,10299733960,5900,5900,5900,5900,302
20231220,121600,10297952160,5900,5900,5910,5900,288
20231220,121500,10296252710,5900,5910,5910,5900,1528
20231220,121400,10287237010,5900,5900,5900,5900,0
20231220,121300,10287237010,5900,5930,5930,5900,489
20231220,121200,10284350110,5930,5930,5930,5930,129
20231220,121100,10283585140,5930,5920,5930,5920,50
20231220,121000,10283288930,5910,5910,5910,5900,1410
20231220,120900,10274966700,5900,5900,5910,5900,1571
20231220,120800,10265695140,5910,5910,5910,5910,133
20231220,120700,10264909110,5910,5920,5920,5910,41
20231220,120600,10264666470,5920,5940,5940,5920,112
20231220,120500,10264003410,5940,5950,5950,5910,409
20231220,120400,10261585880,5900,5930,5930,5900,7432
20231220,120300,10217608740,5930,5930,5930,5930,100
20231220,120200,10217015740,5930,5950,5950,5930,188
20231220,120100,10215900260,5940,5950,5950,5940,214
20231220,120000,10214629080,5950,5950,5950,5950,627
20231220,115900,10210898430,5960,5940,5960,5940,39
20231220,115800,10210666350,5920,5920,5920,5920,671
20231220,115700,10206694030,5920,5920,5920,5920,410
20231220,115600,10204266830,5920,5930,5930,5920,1044
20231220,115500,10198077150,5940,5940,5940,5940,1540
20231220,115400,10188929550,5940,5950,5960,5940,545
20231220,115300,10185688780,5950,5950,5950,5950,253
20231220,115200,10184183430,5950,5950,5950,5950,3
20231220,115100,10184165580,5950,5950,5950,5950,25
20231220,115000,10184016830,5950,5940,5950,5940,174
20231220,114900,10182983260,5940,5950,5950,5940,220
20231220,114800,10181674460,5960,5970,5970,5960,123
20231220,114700,10180941180,5940,5970,5970,5940,241
20231220,114600,10179507810,5940,5950,5950,5940,573
20231220,114500,10176104090,5950,5960,5960,5950,528
20231220,114400,10172962180,5960,5970,5970,5940,795
20231220,114300,10168224920,5970,5960,5970,5960,779
20231220,114200,10163579580,5960,5960,5960,5950,502
20231220,114100,10160587980,5940,5950,5960,5940,46
20231220,114000,10160314000,5950,5950,5950,5950,415
20231220,113900,10157844750,5950,5940,5950,5940,60
20231220,113800,10157487830,5940,5950,5950,5940,316
20231220,113700,10155607790,5940,5940,5940,5940,0
20231220,113600,10155607790,5940,5920,5940,5920,172
20231220,113500,10154586950,5920,5920,5920,5920,90
20231220,113400,10154054150,5920,5930,5930,5920,620
20231220,113300,10150380310,5920,5920,5920,5920,830
20231220,113200,10145466710,5920,5910,5920,5910,265
20231220,113100,10143898880,5910,5920,5920,5910,1172
20231220,113000,10136969470,5920,5920,5930,5920,567
20231220,112900,10133612660,5920,5920,5920,5920,433
20231220,112800,10131049300,5920,5920,5920,5920,9
20231220,112700,10130996020,5930,5930,5930,5930,41
20231220,112600,10130752890,5930,5950,5950,5930,542
20231220,112500,10127534610,5940,5940,5940,5940,0
20231220,112400,10127534610,5940,5940,5940,5940,0
20231220,112300,10127534610,5940,5940,5940,5940,203
20231220,112200,10126328790,5940,5970,5970,5940,283
20231220,112100,10124647630,5970,5940,5970,5940,2850
20231220,112000,10107711010,5910,5930,5930,5910,814
20231220,111900,10102894310,5930,5940,5940,5930,63
20231220,111800,10102520220,5920,5920,5920,5920,0
20231220,111700,10102520220,5920,5950,5950,5910,5628
20231220,111600,10069212900,5940,5930,5940,5930,4395
20231220,111500,10043144630,5930,5930,5930,5930,640
20231220,111400,10039349430,5930,5930,5950,5930,779
20231220,111300,10034729920,5930,5930,5930,5930,790
20231220,111200,10030045220,5940,5940,5940,5940,881
20231220,111100,10024812080,5930,5930,5930,5930,561
20231220,111000,10021485350,5930,5930,5930,5930,1394
20231220,110900,10013218930,5930,5930,5930,5930,2144
20231220,110800,10000505010,5930,5940,5940,5930,2044
20231220,110700,9988384000,5940,5970,5980,5930,977
20231220,110600,9982569840,5980,5930,5980,5930,256
20231220,110500,9981041850,5930,5950,5950,5930,2927
20231220,110400,9963680420,5950,5950,5950,5950,1567
20231220,110300,9954356770,5950,5950,5950,5950,1013
20231220,110200,9948329420,5950,5950,5960,5950,888
20231220,110100,9943045450,5950,5980,5980,5950,5784
20231220,110000,9908508360,5980,5980,5990,5980,68
20231220,105900,9908101220,6000,5990,6000,5980,115
20231220,105800,9907411310,6000,5980,6000,5970,179
20231220,105700,9906341460,5980,5980,5980,5980,1224
20231220,105600,9899021940,6000,5980,6000,5970,979
20231220,105500,9893167710,5980,5980,6000,5980,409
20231220,105400,9890720670,5990,5970,5990,5950,1101
20231220,105300,9884138990,5960,5950,5960,5950,1460
20231220,105200,9875451980,5950,5960,5960,5950,1145
20231220,105100,9868635070,5980,5960,5980,5960,79
20231220,105000,9868164110,5960,5960,5960,5950,2870
20231220,104900,9851083700,5960,5970,5970,5950,6556
20231220,104800,9812037460,5970,5990,5990,5970,4338
20231220,104700,9786132490,5980,6000,6000,5980,1529
20231220,104600,9776973700,6000,6020,6020,5990,601
20231220,104500,9773367440,6020,6000,6020,6000,537
20231220,104400,9770136350,6000,6000,6000,5980,1688
20231220,104300,9760039010,6000,6020,6020,6000,5938
20231220,104200,9724398790,6010,6020,6020,6010,4010
20231220,104100,9700271300,6020,6000,6020,5980,2857
20231220,104000,9683125620,6000,5960,6000,5950,4670
20231220,103900,9655227160,5950,5960,5960,5950,3641
20231220,103800,9633543520,5960,5970,5970,5950,604
20231220,103700,9629943380,5980,5980,5990,5960,1390
20231220,103600,9621639750,5980,5990,5990,5980,525
20231220,103500,9618496530,5980,5960,5980,5960,1318
20231220,103400,9610627540,5960,5930,5960,5930,2441
20231220,103300,9596117740,5930,5920,5950,5920,732
20231220,103200,9591782160,5920,5950,5950,5920,5567
20231220,103100,9558727640,5940,5940,5950,5940,1770
20231220,103000,9548210180,5960,5960,5970,5950,2822
20231220,102900,9531403870,5960,5980,5980,5960,2710
20231220,102800,9515245440,5950,5960,5990,5950,10551
20231220,102700,9452199720,5960,5930,5970,5930,2614
20231220,102600,9436661290,5930,5900,5930,5890,5642
20231220,102500,9403357290,5890,5910,5920,5890,12027
20231220,102400,9332356340,5910,5930,5940,5910,8892
20231220,102300,9279727170,5930,5930,5940,5920,4677
20231220,102200,9252006780,5930,5940,5950,5920,7095
20231220,102100,9209898700,5950,5920,5960,5910,11130
20231220,102000,9143916330,5920,5990,5990,5890,42647
20231220,101900,8891646510,5980,5990,6020,5950,20333
20231220,101800,8769833890,6000,5980,6010,5940,23270
20231220,101700,8630891100,5970,6080,6090,5970,35339
20231220,101600,8418047910,6060,6010,6130,5980,34484
20231220,101500,8208738880,5980,6180,6230,5920,99096
20231220,101400,7609353980,6230,6660,6700,6000,151359
20231220,101300,6621805930,6650,6630,6660,6590,52490
20231220,101200,6273927270,6630,6530,6630,6530,50511
20231220,101100,5941394520,6540,6550,6580,6500,45642
20231220,101000,5642483360,6530,6570,6600,6530,48550
20231220,100900,5323200980,6580,6540,6590,6520,40365
20231220,100800,5058260280,6530,6470,6540,6470,30632
20231220,100700,4858720140,6470,6540,6570,6470,44529
20231220,100600,4567831830,6530,6470,6540,6460,45210
20231220,100500,4273965480,6480,6480,6500,6440,28337
20231220,100400,4090438510,6480,6460,6490,6420,33064
20231220,100300,3876716910,6470,6410,6490,6390,46734
20231220,100200,3575487860,6410,6390,6410,6330,29876
20231220,100100,3384807530,6390,6330,6410,6310,68286
20231220,100000,2949581480,6320,6290,6330,6270,44914
20231220,095900,2666555710,6290,6300,6300,6250,33677
20231220,095800,2455016660,6290,6280,6300,6260,26650
20231220,095700,2287446100,6290,6260,6300,6220,50042
20231220,095600,1974027000,6250,6200,6260,6190,24505
20231220,095500,1821136730,6200,6170,6280,6170,30348
20231220,095400,1631941140,6180,6230,6230,6160,20509
20231220,095300,1504912580,6230,6220,6300,6170,46252
20231220,095200,1216395090,6210,6210,6260,6190,47195
20231220,095100,922291990,6210,6200,6290,6160,33753
20231220,095000,712471290,6320,6320,6320,6320,0
20231220,094900,712471290,6320,6200,6350,6190,35859
20231220,094800,487115640,6190,5870,6250,5870,57929
20231220,094700,131248610,5860,5860,5860,5860,0
20231220,094600,131248610,5860,5860,5860,5860,0
20231220,094500,131248610,5860,5860,5860,5860,44
20231220,094400,130990770,5870,5870,5870,5870,0
20231220,094300,130990770,5870,5870,5870,5870,40
20231220,094200,130755970,5870,5880,5880,5870,43
20231220,094100,130503360,5880,5870,5880,5870,278
20231220,094000,128871400,5870,5880,5880,5870,12
20231220,093900,128800950,5880,5890,5890,5880,5
20231220,093800,128771510,5890,5890,5890,5890,23
20231220,093700,128636040,5890,5890,5890,5890,14
20231220,093600,128553580,5870,5870,5870,5870,2
20231220,093500,128541840,5870,5880,5880,5870,30
20231220,093400,128365700,5860,5860,5860,5860,0
20231220,093300,128365700,5860,5860,5860,5860,0
20231220,093200,128365700,5860,5890,5890,5860,580
20231220,093100,124960560,5890,5890,5890,5890,81
20231220,093000,124483470,5890,5900,5900,5890,609
20231220,092900,120895170,5900,5900,5900,5900,212
20231220,092800,119644370,5900,5890,5900,5890,533
20231220,092700,116504230,5890,5890,5890,5890,76
20231220,092600,116056590,5880,5880,5880,5880,575
20231220,092500,112675590,5880,5880,5880,5880,5
20231220,092400,112646190,5880,5880,5880,5880,1
20231220,092300,112640310,5880,5890,5890,5880,15
20231220,092200,112552010,5860,5860,5860,5860,200
20231220,092100,111380010,5860,5880,5880,5860,810
20231220,092000,106633390,5860,5870,5870,5860,133
20231220,091900,105853810,5860,5860,5860,5860,200
20231220,091800,104681810,5890,5890,5890,5890,3
20231220,091700,104664140,5890,5890,5890,5890,0
20231220,091600,104664140,5890,5900,5900,5890,400
20231220,091500,102306430,5900,5890,5910,5890,2054
20231220,091400,90170850,5900,5860,5900,5860,1592
20231220,091300,80794450,5850,5840,5850,5840,170
20231220,091200,79800550,5840,5840,5840,5840,36
20231220,091100,79590310,5850,5860,5860,5840,61
20231220,091000,79234000,5860,5890,5890,5860,114
20231220,090900,78565060,5900,5900,5900,5840,861
20231220,090800,73485440,5900,5920,5920,5900,598
20231220,090700,69949360,5920,5850,5930,5850,4989
20231220,090600,40619440,5840,5830,5840,5830,750
20231220,090500,36244240,5790,5810,5830,5790,1794
20231220,090400,25833710,5810,5780,5810,5780,252
20231220,090300,24375590,5780,5740,5800,5740,3562
20231220,090200,3854770,5740,5740,5740,5740,19
20231220,090100,3745710,5710,5730,5730,5710,176
20231220,090000,2738220,5750,5780,5780,5750,474