stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,211400,32919351305,3305,3305,3305,3305,94273
20231206,211300,32919351305,3305,3305,3305,3305,0
20231206,211200,32919351305,3305,3305,3305,3305,0
20231206,211100,32919351305,3305,3305,3305,3305,0
20231206,211000,32919351305,3305,3305,3305,3305,0
20231206,210900,32919351305,3305,3305,3305,3305,0
20231206,210800,32919351305,3305,3305,3305,3305,0
20231206,210700,32919351305,3305,3305,3305,3305,0
20231206,210600,32919351305,3305,3305,3305,3305,0
20231206,210500,32919351305,3305,3305,3305,3305,0
20231206,210400,32919351305,3305,3305,3305,3305,0
20231206,210300,32919351305,3305,3305,3305,3305,0
20231206,210200,32919351305,3305,3305,3305,3305,0
20231206,210100,32919351305,3305,3305,3305,3305,0
20231206,210000,32919351305,3305,3305,3305,3305,0
20231206,205900,32919351305,3305,3305,3305,3305,0
20231206,205800,32919351305,3305,3305,3305,3305,0
20231206,205700,32919351305,3305,3305,3305,3305,0
20231206,205600,32919351305,3305,3305,3305,3305,0
20231206,205500,32919351305,3305,3305,3305,3305,0
20231206,205400,32919351305,3305,3305,3305,3305,0
20231206,205300,32919351305,3305,3305,3305,3305,0
20231206,205200,32919351305,3305,3305,3305,3305,0
20231206,205100,32919351305,3305,3305,3305,3305,0
20231206,205000,32919351305,3305,3305,3305,3305,0
20231206,204900,32919351305,3305,3305,3305,3305,0
20231206,204800,32919351305,3305,3305,3305,3305,0
20231206,204700,32919351305,3305,3305,3305,3305,0
20231206,204600,32919351305,3305,3305,3305,3305,0
20231206,204500,32919351305,3305,3305,3305,3305,0
20231206,204400,32919351305,3305,3305,3305,3305,94273
20231206,204300,32919351305,3305,3305,3305,3305,0
20231206,204200,32919351305,3305,3305,3305,3305,0
20231206,204100,32919351305,3305,3305,3305,3305,0
20231206,204000,32919351305,3305,3305,3305,3305,0
20231206,203900,32919351305,3305,3305,3305,3305,0
20231206,203800,32919351305,3305,3305,3305,3305,0
20231206,203700,32919351305,3305,3305,3305,3305,0
20231206,203600,32919351305,3305,3305,3305,3305,0
20231206,203500,32919351305,3305,3305,3305,3305,0
20231206,203400,32919351305,3305,3305,3305,3305,0
20231206,203300,32919351305,3305,3305,3305,3305,0
20231206,203200,32919351305,3305,3305,3305,3305,0
20231206,203100,32919351305,3305,3305,3305,3305,0
20231206,203000,32919351305,3305,3305,3305,3305,0
20231206,202900,32919351305,3305,3305,3305,3305,0
20231206,202800,32919351305,3305,3305,3305,3305,0
20231206,202700,32919351305,3305,3305,3305,3305,0
20231206,202600,32919351305,3305,3305,3305,3305,0
20231206,202500,32919351305,3305,3305,3305,3305,0
20231206,202400,32919351305,3305,3305,3305,3305,0
20231206,202300,32919351305,3305,3305,3305,3305,0
20231206,202200,32919351305,3305,3305,3305,3305,0
20231206,202100,32919351305,3305,3305,3305,3305,0
20231206,202000,32919351305,3305,3305,3305,3305,0
20231206,201900,32919351305,3305,3305,3305,3305,0
20231206,201800,32919351305,3305,3305,3305,3305,0
20231206,201700,32919351305,3305,3305,3305,3305,0
20231206,201600,32919351305,3305,3305,3305,3305,0
20231206,201500,32919351305,3305,3305,3305,3305,0
20231206,201400,32919351305,3305,3305,3305,3305,94273
20231206,201300,32919351305,3305,3305,3305,3305,0
20231206,201200,32919351305,3305,3305,3305,3305,0
20231206,201100,32919351305,3305,3305,3305,3305,0
20231206,201000,32919351305,3305,3305,3305,3305,0
20231206,200900,32919351305,3305,3305,3305,3305,0
20231206,200800,32919351305,3305,3305,3305,3305,0
20231206,200700,32919351305,3305,3305,3305,3305,0
20231206,200600,32919351305,3305,3305,3305,3305,0
20231206,200500,32919351305,3305,3305,3305,3305,0
20231206,200400,32919351305,3305,3305,3305,3305,0
20231206,200300,32919351305,3305,3305,3305,3305,0
20231206,200200,32919351305,3305,3305,3305,3305,0
20231206,200100,32919351305,3305,3305,3305,3305,0
20231206,200000,32919351305,3305,3305,3305,3305,0
20231206,195900,32919351305,3305,3305,3305,3305,0
20231206,195800,32919351305,3305,3305,3305,3305,0
20231206,195700,32919351305,3305,3305,3305,3305,0
20231206,195600,32919351305,3305,3305,3305,3305,0
20231206,195500,32919351305,3305,3305,3305,3305,0
20231206,195400,32919351305,3305,3305,3305,3305,0
20231206,195300,32919351305,3305,3305,3305,3305,0
20231206,195200,32919351305,3305,3305,3305,3305,0
20231206,195100,32919351305,3305,3305,3305,3305,0
20231206,195000,32919351305,3305,3305,3305,3305,0
20231206,194900,32919351305,3305,3305,3305,3305,0
20231206,194800,32919351305,3305,3305,3305,3305,0
20231206,194700,32919351305,3305,3305,3305,3305,0
20231206,194600,32919351305,3305,3305,3305,3305,0
20231206,194500,32919351305,3305,3305,3305,3305,0
20231206,194400,32919351305,3305,3305,3305,3305,94273
20231206,194300,32919351305,3305,3305,3305,3305,0
20231206,194200,32919351305,3305,3305,3305,3305,0
20231206,194100,32919351305,3305,3305,3305,3305,0
20231206,194000,32919351305,3305,3305,3305,3305,0
20231206,193900,32919351305,3305,3305,3305,3305,0
20231206,193800,32919351305,3305,3305,3305,3305,0
20231206,193700,32919351305,3305,3305,3305,3305,0
20231206,193600,32919351305,3305,3305,3305,3305,0
20231206,193500,32919351305,3305,3305,3305,3305,0
20231206,193400,32919351305,3305,3305,3305,3305,0
20231206,193300,32919351305,3305,3305,3305,3305,0
20231206,193200,32919351305,3305,3305,3305,3305,0
20231206,193100,32919351305,3305,3305,3305,3305,0
20231206,193000,32919351305,3305,3305,3305,3305,0
20231206,192900,32919351305,3305,3305,3305,3305,0
20231206,192800,32919351305,3305,3305,3305,3305,0
20231206,192700,32919351305,3305,3305,3305,3305,0
20231206,192600,32919351305,3305,3305,3305,3305,0
20231206,192500,32919351305,3305,3305,3305,3305,0
20231206,192400,32919351305,3305,3305,3305,3305,0
20231206,192300,32919351305,3305,3305,3305,3305,0
20231206,192200,32919351305,3305,3305,3305,3305,0
20231206,192100,32919351305,3305,3305,3305,3305,0
20231206,192000,32919351305,3305,3305,3305,3305,0
20231206,191900,32919351305,3305,3305,3305,3305,0
20231206,191800,32919351305,3305,3305,3305,3305,0
20231206,191700,32919351305,3305,3305,3305,3305,0
20231206,191600,32919351305,3305,3305,3305,3305,0
20231206,191500,32919351305,3305,3305,3305,3305,0
20231206,191400,32919351305,3305,3305,3305,3305,94273
20231206,191300,32919351305,3305,3305,3305,3305,0
20231206,191200,32919351305,3305,3305,3305,3305,0
20231206,191100,32919351305,3305,3305,3305,3305,0
20231206,191000,32919351305,3305,3305,3305,3305,0
20231206,190900,32919351305,3305,3305,3305,3305,0
20231206,190800,32919351305,3305,3305,3305,3305,0
20231206,190700,32919351305,3305,3305,3305,3305,0
20231206,190600,32919351305,3305,3305,3305,3305,0
20231206,190500,32919351305,3305,3305,3305,3305,0
20231206,190400,32919351305,3305,3305,3305,3305,0
20231206,190300,32919351305,3305,3305,3305,3305,0
20231206,190200,32919351305,3305,3305,3305,3305,0
20231206,190100,32919351305,3305,3305,3305,3305,0
20231206,190000,32919351305,3305,3305,3305,3305,0
20231206,185900,32919351305,3305,3305,3305,3305,0
20231206,185800,32919351305,3305,3305,3305,3305,0
20231206,185700,32919351305,3305,3305,3305,3305,0
20231206,185600,32919351305,3305,3305,3305,3305,0
20231206,185500,32919351305,3305,3305,3305,3305,0
20231206,185400,32919351305,3305,3305,3305,3305,0
20231206,185300,32919351305,3305,3305,3305,3305,0
20231206,185200,32919351305,3305,3305,3305,3305,0
20231206,185100,32919351305,3305,3305,3305,3305,0
20231206,185000,32919351305,3305,3305,3305,3305,0
20231206,184900,32919351305,3305,3305,3305,3305,0
20231206,184800,32919351305,3305,3305,3305,3305,0
20231206,184700,32919351305,3305,3305,3305,3305,0
20231206,184600,32919351305,3305,3305,3305,3305,0
20231206,184500,32919351305,3305,3305,3305,3305,0
20231206,184400,32919351305,3305,3305,3305,3305,94273
20231206,184300,32919351305,3305,3305,3305,3305,0
20231206,184200,32919351305,3305,3305,3305,3305,0
20231206,184100,32919351305,3305,3305,3305,3305,0
20231206,184000,32919351305,3305,3305,3305,3305,0
20231206,183900,32919351305,3305,3305,3305,3305,0
20231206,183800,32919351305,3305,3305,3305,3305,0
20231206,183700,32919351305,3305,3305,3305,3305,0
20231206,183600,32919351305,3305,3305,3305,3305,0
20231206,183500,32919351305,3305,3305,3305,3305,0
20231206,183400,32919351305,3305,3305,3305,3305,0
20231206,183300,32919351305,3305,3305,3305,3305,0
20231206,183200,32919351305,3305,3305,3305,3305,0
20231206,183100,32919351305,3305,3305,3305,3305,0
20231206,183000,32919351305,3305,3305,3305,3305,0
20231206,182900,32919351305,3305,3305,3305,3305,0
20231206,182800,32919351305,3305,3305,3305,3305,0
20231206,182700,32919351305,3305,3305,3305,3305,0
20231206,182600,32919351305,3305,3305,3305,3305,0
20231206,182500,32919351305,3305,3305,3305,3305,0
20231206,182400,32919351305,3305,3305,3305,3305,0
20231206,182300,32919351305,3305,3305,3305,3305,0
20231206,182200,32919351305,3305,3305,3305,3305,0
20231206,182100,32919351305,3305,3305,3305,3305,0
20231206,182000,32919351305,3305,3305,3305,3305,0
20231206,181900,32919351305,3305,3305,3305,3305,0
20231206,181800,32919351305,3305,3305,3305,3305,0
20231206,181700,32919351305,3305,3305,3305,3305,0
20231206,181600,32919351305,3305,3305,3305,3305,0
20231206,181500,32919351305,3305,3305,3305,3305,0
20231206,181400,32919351305,3305,3305,3305,3305,94273
20231206,181300,32919351305,3305,3305,3305,3305,0
20231206,181200,32919351305,3305,3305,3305,3305,0
20231206,181100,32919351305,3305,3305,3305,3305,0
20231206,181000,32919351305,3305,3305,3305,3305,0
20231206,180900,32919351305,3305,3305,3305,3305,0
20231206,180800,32919351305,3305,3305,3305,3305,0
20231206,180700,32919351305,3305,3305,3305,3305,0
20231206,180600,32919351305,3305,3305,3305,3305,0
20231206,180500,32919351305,3305,3305,3305,3305,0
20231206,180400,32919351305,3305,3305,3305,3305,0
20231206,180300,32919351305,3305,3305,3305,3305,0
20231206,180200,32919351305,3305,3305,3305,3305,0
20231206,180100,32919351305,3305,3305,3305,3305,0
20231206,180000,32919351305,3305,3305,3305,3305,0
20231206,175900,32919351305,3305,3305,3305,3305,0
20231206,175800,32919351305,3305,3305,3305,3305,0
20231206,175700,32919351305,3305,3305,3305,3305,0
20231206,175600,32919351305,3305,3305,3305,3305,0
20231206,175500,32919351305,3305,3305,3305,3305,0
20231206,175400,32919351305,3305,3305,3305,3305,0
20231206,175300,32919351305,3305,3305,3305,3305,0
20231206,175200,32919351305,3305,3305,3305,3305,0
20231206,175100,32919351305,3305,3305,3305,3305,0
20231206,175000,32919351305,3305,3305,3305,3305,0
20231206,174900,32919351305,3305,3305,3305,3305,0
20231206,174800,32919351305,3305,3305,3305,3305,0
20231206,174700,32919351305,3305,3305,3305,3305,0
20231206,174600,32919351305,3305,3305,3305,3305,0
20231206,174500,32919351305,3305,3305,3305,3305,0
20231206,174400,32919351305,3305,3305,3305,3305,94273
20231206,174300,32919351305,3305,3305,3305,3305,0
20231206,174200,32919351305,3305,3305,3305,3305,0
20231206,174100,32919351305,3305,3305,3305,3305,0
20231206,174000,32919351305,3305,3305,3305,3305,0
20231206,173900,32919351305,3305,3305,3305,3305,0
20231206,173800,32919351305,3305,3305,3305,3305,0
20231206,173700,32919351305,3305,3305,3305,3305,0
20231206,173600,32919351305,3305,3305,3305,3305,0
20231206,173500,32919351305,3305,3305,3305,3305,0
20231206,173400,32919351305,3305,3305,3305,3305,0
20231206,173300,32919351305,3305,3305,3305,3305,0
20231206,173200,32919351305,3305,3305,3305,3305,0
20231206,173100,32919351305,3305,3305,3305,3305,0
20231206,173000,32919351305,3305,3305,3305,3305,0
20231206,172900,32919351305,3305,3305,3305,3305,0
20231206,172800,32919351305,3305,3305,3305,3305,0
20231206,172700,32919351305,3305,3305,3305,3305,0
20231206,172600,32919351305,3305,3305,3305,3305,0
20231206,172500,32919351305,3305,3305,3305,3305,0
20231206,172400,32919351305,3305,3305,3305,3305,0
20231206,172300,32919351305,3305,3305,3305,3305,0
20231206,172200,32919351305,3305,3305,3305,3305,0
20231206,172100,32919351305,3305,3305,3305,3305,0
20231206,172000,32919351305,3305,3305,3305,3305,0
20231206,171900,32919351305,3305,3305,3305,3305,0
20231206,171800,32919351305,3305,3305,3305,3305,0
20231206,171700,32919351305,3305,3305,3305,3305,0
20231206,171600,32919351305,3305,3305,3305,3305,0
20231206,171500,32919351305,3305,3305,3305,3305,0
20231206,171400,32919351305,3305,3305,3305,3305,94273
20231206,171300,32919351305,3305,3305,3305,3305,0
20231206,171200,32919351305,3305,3305,3305,3305,0
20231206,171100,32919351305,3305,3305,3305,3305,0
20231206,171000,32919351305,3305,3305,3305,3305,0
20231206,170900,32919351305,3305,3305,3305,3305,0
20231206,170800,32919351305,3305,3305,3305,3305,0
20231206,170700,32919351305,3305,3305,3305,3305,0
20231206,170600,32919351305,3305,3305,3305,3305,0
20231206,170500,32919351305,3305,3305,3305,3305,0
20231206,170400,32919351305,3305,3305,3305,3305,0
20231206,170300,32919351305,3305,3305,3305,3305,0
20231206,170200,32919351305,3305,3305,3305,3305,0
20231206,170100,32919351305,3305,3305,3305,3305,0
20231206,170000,32919351305,3305,3305,3305,3305,0
20231206,165900,32919351305,3305,3305,3305,3305,0
20231206,165800,32919351305,3305,3305,3305,3305,0
20231206,165700,32919351305,3305,3305,3305,3305,0
20231206,165600,32919351305,3305,3305,3305,3305,0
20231206,165500,32919351305,3305,3305,3305,3305,0
20231206,165400,32919351305,3305,3305,3305,3305,0
20231206,165300,32919351305,3305,3305,3305,3305,0
20231206,165200,32919351305,3305,3305,3305,3305,0
20231206,165100,32919351305,3305,3305,3305,3305,0
20231206,165000,32919351305,3305,3305,3305,3305,0
20231206,164900,32919351305,3305,3305,3305,3305,0
20231206,164800,32919351305,3305,3305,3305,3305,0
20231206,164700,32919351305,3305,3305,3305,3305,0
20231206,164600,32919351305,3305,3305,3305,3305,0
20231206,164500,32919351305,3305,3305,3305,3305,0
20231206,164400,32919351305,3305,3305,3305,3305,94273
20231206,164300,32919351305,3305,3305,3305,3305,0
20231206,164200,32919351305,3305,3305,3305,3305,0
20231206,164100,32919351305,3305,3305,3305,3305,0
20231206,164000,32919351305,3305,3305,3305,3305,0
20231206,163900,32919351305,3305,3305,3305,3305,0
20231206,163800,32919351305,3305,3305,3305,3305,0
20231206,163700,32919351305,3305,3305,3305,3305,0
20231206,163600,32919351305,3305,3305,3305,3305,0
20231206,163500,32919351305,3305,3305,3305,3305,0
20231206,163400,32919351305,3305,3305,3305,3305,0
20231206,163300,32919351305,3305,3305,3305,3305,0
20231206,163200,32919351305,3305,3305,3305,3305,0
20231206,163100,32919351305,3305,3305,3305,3305,0
20231206,163000,32919351305,3305,3305,3305,3305,0
20231206,162900,32919351305,3305,3305,3305,3305,0
20231206,162800,32919351305,3305,3305,3305,3305,0
20231206,162700,32919351305,3305,3305,3305,3305,0
20231206,162600,32919351305,3305,3305,3305,3305,0
20231206,162500,32919351305,3305,3305,3305,3305,0
20231206,162400,32919351305,3305,3305,3305,3305,0
20231206,162300,32919351305,3305,3305,3305,3305,0
20231206,162200,32919351305,3305,3305,3305,3305,0
20231206,162100,32919351305,3305,3305,3305,3305,0
20231206,162000,32919351305,3305,3305,3305,3305,0
20231206,161900,32919351305,3305,3305,3305,3305,0
20231206,161800,32919351305,3305,3305,3305,3305,0
20231206,161700,32919351305,3305,3305,3305,3305,0
20231206,161600,32919351305,3305,3305,3305,3305,0
20231206,161500,32919351305,3305,3305,3305,3305,0
20231206,161400,32919351305,3305,3305,3305,3305,94273
20231206,161300,32919351305,3305,3305,3305,3305,0
20231206,161200,32919351305,3305,3305,3305,3305,0
20231206,161100,32919351305,3305,3305,3305,3305,0
20231206,161000,32919351305,3305,3305,3305,3305,0
20231206,160900,32919351305,3305,3305,3305,3305,0
20231206,160800,32919351305,3305,3305,3305,3305,0
20231206,160700,32919351305,3305,3305,3305,3305,0
20231206,160600,32919351305,3305,3305,3305,3305,0
20231206,160500,32919351305,3305,3305,3305,3305,0
20231206,160400,32919351305,3305,3305,3305,3305,0
20231206,160300,32919351305,3305,3305,3305,3305,0
20231206,160200,32919351305,3305,3305,3305,3305,0
20231206,160100,32919351305,3305,3305,3305,3305,0
20231206,160000,32919351305,3305,3305,3305,3305,0
20231206,155900,32919351305,3305,3305,3305,3305,0
20231206,155800,32919351305,3305,3305,3305,3305,0
20231206,155700,32919351305,3305,3305,3305,3305,0
20231206,155600,32919351305,3305,3305,3305,3305,0
20231206,155500,32919351305,3305,3305,3305,3305,0
20231206,155400,32919351305,3305,3305,3305,3305,0
20231206,155300,32919351305,3305,3305,3305,3305,0
20231206,155200,32919351305,3305,3305,3305,3305,0
20231206,155100,32919351305,3305,3305,3305,3305,0
20231206,155000,32919351305,3305,3305,3305,3305,0
20231206,154900,32919351305,3305,3305,3305,3305,0
20231206,154800,32919351305,3305,3305,3305,3305,0
20231206,154700,32919351305,3305,3305,3305,3305,0
20231206,154600,32919351305,3305,3305,3305,3305,0
20231206,154500,32919351305,3305,3305,3305,3305,0
20231206,154400,32919351305,3305,3305,3305,3305,94273
20231206,154300,32919351305,3305,3305,3305,3305,0
20231206,154200,32919351305,3305,3305,3305,3305,0
20231206,154100,32919351305,3305,3305,3305,3305,0
20231206,154000,32919351305,3305,3305,3305,3305,0
20231206,153900,32919351305,3305,3305,3305,3305,0
20231206,153800,32919351305,3305,3305,3305,3305,0
20231206,153700,32919351305,3305,3305,3305,3305,0
20231206,153600,32919351305,3305,3305,3305,3305,0
20231206,153500,32919351305,3305,3305,3305,3305,0
20231206,153400,32919351305,3305,3305,3305,3305,0
20231206,153300,32919351305,3305,3305,3305,3305,0
20231206,153200,32919351305,3305,3305,3305,3305,0
20231206,153100,32919351305,3305,3305,3305,3305,0
20231206,153000,32919351305,3305,3305,3305,3305,94273
20231206,152900,32607779040,3305,3305,3305,3305,0
20231206,152800,32607779040,3305,3305,3305,3305,0
20231206,152700,32607779040,3305,3305,3305,3305,0
20231206,152600,32607779040,3305,3305,3305,3305,0
20231206,152500,32607779040,3305,3305,3305,3305,0
20231206,152400,32607779040,3305,3305,3305,3305,0
20231206,152300,32607779040,3305,3305,3305,3305,0
20231206,152200,32607779040,3305,3305,3305,3305,0
20231206,152100,32607779040,3305,3305,3305,3305,0
20231206,152000,32607779040,3305,3305,3305,3305,0
20231206,151900,32607779040,3305,3315,3315,3295,29236
20231206,151800,32511185820,3310,3290,3320,3285,27700
20231206,151700,32419576890,3285,3280,3290,3280,6513
20231206,151600,32398195500,3275,3275,3280,3270,9351
20231206,151500,32367538290,3280,3270,3280,3265,9813
20231206,151400,32335408315,3270,3270,3270,3260,10032
20231206,151300,32302645390,3270,3255,3270,3250,8125
20231206,151200,32276171400,3250,3270,3270,3250,14229
20231206,151100,32229814190,3270,3265,3275,3265,10095
20231206,151000,32196805515,3265,3260,3270,3260,9408
20231206,150900,32166101425,3260,3260,3265,3255,9952
20231206,150800,32133643340,3260,3250,3260,3245,16698
20231206,150700,32079328845,3250,3240,3250,3225,15072
20231206,150600,32030496350,3245,3300,3305,3220,105349
20231206,150500,31688809010,3300,3300,3300,3295,4782
20231206,150400,31673046020,3295,3300,3305,3285,10068
20231206,150300,31639865345,3295,3315,3320,3295,8691
20231206,150200,31611142035,3320,3285,3320,3285,20442
20231206,150100,31543754515,3285,3285,3290,3280,9891
20231206,150000,31511256650,3285,3270,3290,3270,11361
20231206,145900,31473992475,3275,3290,3290,3260,10618
20231206,145800,31439267335,3285,3280,3290,3275,13411
20231206,145700,31395289310,3285,3305,3305,3275,31958
20231206,145600,31290221960,3300,3315,3315,3300,7025
20231206,145500,31266984070,3310,3320,3330,3305,10095
20231206,145400,31233539720,3320,3335,3340,3320,7731
20231206,145300,31207806410,3335,3335,3345,3330,7294
20231206,145200,31183476135,3330,3315,3335,3315,8535
20231206,145100,31155123155,3315,3325,3330,3315,9388
20231206,145000,31123921425,3320,3315,3330,3315,9394
20231206,144900,31092742830,3315,3335,3335,3315,6916
20231206,144800,31069783530,3335,3300,3335,3300,3436
20231206,144700,31058399225,3305,3315,3315,3300,25275
20231206,144600,30974855815,3315,3340,3340,3310,21128
20231206,144500,30904601755,3340,3310,3340,3310,18535
20231206,144400,30842893840,3310,3305,3310,3300,15196
20231206,144300,30792673525,3305,3315,3320,3290,29597
20231206,144200,30694892540,3315,3325,3330,3250,93646
20231206,144100,30386268645,3330,3330,3340,3320,29567
20231206,144000,30287877545,3330,3380,3385,3330,74108
20231206,143900,30039425080,3380,3395,3400,3365,56156
20231206,143800,29849617945,3395,3445,3450,3395,62038
20231206,143700,29637792465,3445,3460,3460,3430,23659
20231206,143600,29556429725,3460,3465,3480,3440,46284
20231206,143500,29396327005,3460,3475,3480,3455,19837
20231206,143400,29327593845,3475,3440,3475,3440,16436
20231206,143300,29270896670,3440,3445,3445,3440,23431
20231206,143200,29190245590,3445,3455,3455,3445,6858
20231206,143100,29166588165,3450,3440,3455,3435,21427
20231206,143000,29092829810,3440,3440,3470,3435,35941
20231206,142900,28968697530,3440,3480,3480,3425,61659
20231206,142800,28755927520,3475,3460,3480,3445,56182
20231206,142700,28561469535,3465,3480,3495,3460,46180
20231206,142600,28400704830,3485,3500,3505,3470,43968
20231206,142500,28247517770,3505,3525,3525,3500,51913
20231206,142400,28065206620,3525,3505,3530,3500,132381
20231206,142300,27599329945,3500,3460,3500,3445,107711
20231206,142200,27223963505,3445,3445,3475,3440,52796
20231206,142100,27041022180,3445,3450,3455,3435,10069
20231206,142000,27006345685,3450,3455,3470,3410,57866
20231206,141900,26806507190,3450,3445,3455,3430,50317
20231206,141800,26633224645,3445,3405,3445,3405,24790
20231206,141700,26548224025,3405,3400,3410,3390,9882
20231206,141600,26514624145,3400,3405,3405,3395,8478
20231206,141500,26485808590,3405,3400,3405,3390,6790
20231206,141400,26462734205,3395,3410,3410,3390,10753
20231206,141300,26426193440,3410,3400,3420,3395,29973
20231206,141200,26324145915,3400,3370,3400,3370,12823
20231206,141100,26280756030,3375,3380,3380,3370,3179
20231206,141000,26270026550,3375,3390,3390,3375,5101
20231206,140900,26252782555,3385,3390,3390,3380,5462
20231206,140800,26234293535,3390,3390,3395,3385,8949
20231206,140700,26203944275,3385,3365,3385,3365,11715
20231206,140600,26164399935,3365,3365,3375,3360,3141
20231206,140500,26153827380,3360,3370,3375,3360,6847
20231206,140400,26130775510,3365,3370,3375,3365,8661
20231206,140300,26101579340,3370,3355,3370,3350,8955
20231206,140200,26071514645,3355,3365,3365,3355,11518
20231206,140100,26032810950,3360,3350,3370,3345,12046
20231206,140000,25992401330,3345,3385,3395,3345,37648
20231206,135900,25865831770,3395,3400,3400,3370,17997
20231206,135800,25805021510,3400,3415,3415,3375,28104
20231206,135700,25709778480,3415,3425,3440,3405,20411
20231206,135600,25639811870,3425,3410,3430,3405,10803
20231206,135500,25602930340,3410,3425,3445,3405,38278
20231206,135400,25471726975,3425,3390,3425,3380,12345
20231206,135300,25429749985,3380,3400,3410,3380,10182
20231206,135200,25395206690,3390,3400,3400,3380,9407
20231206,135100,25363332275,3400,3390,3400,3375,21497
20231206,135000,25290548340,3390,3415,3420,3385,22970
20231206,134900,25212509805,3420,3415,3425,3410,8116
20231206,134800,25184791635,3430,3430,3430,3400,11015
20231206,134700,25147186665,3415,3385,3435,3385,14245
20231206,134600,25098548350,3385,3420,3420,3385,31918
20231206,134500,24989865805,3415,3425,3440,3410,29773
20231206,134400,24887839705,3410,3420,3430,3400,22284
20231206,134300,24811747365,3410,3385,3420,3385,10282
20231206,134200,24776763390,3385,3410,3410,3380,12332
20231206,134100,24734944450,3385,3385,3410,3370,34306
20231206,134000,24618961950,3390,3415,3425,3385,27337
20231206,133900,24526121090,3410,3440,3450,3410,50081
20231206,133800,24354021455,3440,3385,3440,3385,26063
20231206,133700,24265317575,3380,3425,3430,3380,45597
20231206,133600,24109856485,3430,3415,3445,3405,74577
20231206,133500,23854399455,3415,3375,3425,3370,38310
20231206,133400,23724518710,3375,3395,3400,3375,50779
20231206,133300,23552573235,3395,3405,3440,3380,76698
20231206,133200,23291279840,3400,3450,3500,3400,98017
20231206,133100,22952439340,3450,3490,3495,3450,107818
20231206,133000,22578278180,3490,3435,3520,3435,292253
20231206,132900,21557144530,3440,3450,3465,3430,145200
20231206,132800,21056308995,3450,3360,3450,3350,187291
20231206,132700,20419090965,3355,3320,3360,3315,89063
20231206,132600,20121395735,3320,3285,3320,3270,50618
20231206,132500,19954029200,3270,3260,3285,3255,8405
20231206,132400,19926582190,3260,3250,3265,3250,2185
20231206,132300,19919466315,3255,3255,3255,3250,643
20231206,132200,19917374085,3260,3255,3260,3255,3505
20231206,132100,19905964550,3255,3255,3265,3255,160
20231206,132000,19905443080,3255,3255,3265,3255,593
20231206,131900,19903509415,3260,3270,3270,3260,964
20231206,131800,19900364380,3270,3265,3275,3265,5686
20231206,131700,19881778190,3265,3265,3265,3260,6032
20231206,131600,19862083785,3260,3255,3260,3250,3039
20231206,131500,19852196260,3255,3255,3260,3255,2614
20231206,131400,19843687440,3255,3255,3255,3250,1209
20231206,131300,19839752705,3255,3255,3260,3250,1613
20231206,131200,19834502715,3255,3245,3260,3245,1413
20231206,131100,19829905535,3245,3250,3250,3245,1724
20231206,131000,19824306160,3250,3240,3260,3235,5540
20231206,130900,19806338070,3235,3240,3260,3235,12234
20231206,130800,19766657930,3240,3250,3250,3240,2200
20231206,130700,19759517835,3240,3240,3260,3240,4739
20231206,130600,19744156305,3245,3275,3275,3240,8021
20231206,130500,19718075500,3270,3260,3280,3260,1792
20231206,130400,19712225270,3260,3255,3270,3250,1983
20231206,130300,19705771435,3250,3270,3270,3250,5802
20231206,130200,19686888355,3270,3270,3270,3255,1712
20231206,130100,19681310520,3265,3270,3280,3260,2262
20231206,130000,19673926145,3265,3280,3280,3260,2733
20231206,125900,19665001210,3280,3260,3280,3250,7319
20231206,125800,19641167190,3275,3265,3275,3255,3079
20231206,125700,19631129200,3265,3285,3285,3265,6703
20231206,125600,19609195995,3285,3300,3300,3280,5811
20231206,125500,19590074225,3295,3280,3305,3280,30715
20231206,125400,19488819020,3285,3300,3300,3270,17249
20231206,125300,19432115985,3300,3275,3310,3275,25137
20231206,125200,19349218960,3285,3245,3285,3245,16592
20231206,125100,19295061280,3250,3240,3250,3240,588
20231206,125000,19293153520,3240,3250,3250,3240,2286
20231206,124900,19285737475,3250,3240,3250,3240,4509
20231206,124800,19271112775,3245,3250,3250,3240,1145
20231206,124700,19267399495,3250,3250,3255,3240,1839
20231206,124600,19261429105,3250,3245,3250,3240,1766
20231206,124500,19255692990,3245,3240,3245,3240,1000
20231206,124400,19252449985,3240,3245,3245,3240,2117
20231206,124300,19245582305,3240,3245,3245,3240,2531
20231206,124200,19237374365,3235,3250,3255,3235,1774
20231206,124100,19231608580,3255,3230,3255,3230,4864
20231206,124000,19215833620,3230,3235,3240,3230,8746
20231206,123900,19187556870,3240,3240,3245,3235,9701
20231206,123800,19156125770,3240,3240,3245,3240,924
20231206,123700,19153131860,3240,3255,3255,3240,5693
20231206,123600,19134648550,3255,3250,3255,3250,3211
20231206,123500,19124202385,3255,3245,3255,3245,2642
20231206,123400,19115613785,3245,3245,3255,3240,4015
20231206,123300,19102578980,3245,3240,3250,3235,845
20231206,123200,19099837885,3235,3245,3245,3235,785
20231206,123100,19097296025,3235,3235,3240,3235,4888
20231206,123000,19081469540,3240,3240,3245,3235,1385
20231206,122900,19076982885,3240,3240,3240,3235,1088
20231206,122800,19073459585,3240,3240,3245,3230,9493
20231206,122700,19042753220,3240,3250,3250,3240,3378
20231206,122600,19031791030,3245,3245,3255,3245,334
20231206,122500,19030705205,3245,3240,3245,3240,3823
20231206,122400,19018312235,3240,3240,3245,3240,5497
20231206,122300,19000495180,3240,3250,3250,3240,11480
20231206,122200,18963251580,3250,3265,3270,3250,18467
20231206,122100,18903163815,3260,3260,3270,3255,3587
20231206,122000,18891475015,3260,3270,3275,3260,3745
20231206,121900,18879253730,3270,3265,3270,3260,3487
20231206,121800,18867864115,3265,3270,3270,3260,2254
20231206,121700,18860495920,3270,3260,3270,3250,4168
20231206,121600,18846896525,3260,3245,3260,3245,1676
20231206,121500,18841446145,3245,3260,3260,3245,5110
20231206,121400,18824842430,3265,3270,3270,3250,3640
20231206,121300,18813011200,3250,3260,3265,3250,4401
20231206,121200,18798694020,3260,3265,3265,3250,1172
20231206,121100,18794873455,3270,3250,3270,3245,1967
20231206,121000,18788475275,3245,3255,3260,3245,7340
20231206,120900,18764611325,3260,3265,3270,3260,1096
20231206,120800,18761036435,3265,3260,3265,3260,343
20231206,120700,18759917845,3260,3265,3265,3260,1958
20231206,120600,18753534255,3260,3265,3265,3260,3562
20231206,120500,18741920645,3265,3270,3270,3265,2399
20231206,120400,18734081320,3270,3280,3280,3265,1402
20231206,120300,18729491540,3265,3285,3285,3260,991
20231206,120200,18726247865,3290,3290,3290,3270,450
20231206,120100,18724771725,3290,3270,3295,3270,2901
20231206,120000,18715239445,3270,3260,3270,3255,1017
20231206,115900,18711925065,3260,3250,3260,3250,1945
20231206,115800,18705599380,3250,3260,3265,3250,9254
20231206,115700,18675491615,3260,3295,3295,3260,9520
20231206,115600,18644273700,3290,3300,3305,3290,7037
20231206,115500,18621071375,3300,3315,3320,3285,23148
20231206,115400,18544508575,3310,3280,3315,3280,16926
20231206,115300,18488660995,3285,3280,3285,3270,4547
20231206,115200,18473747850,3275,3280,3280,3265,6152
20231206,115100,18453609220,3270,3265,3285,3265,4630
20231206,115000,18438444615,3275,3275,3275,3265,3767
20231206,114900,18426127015,3270,3270,3275,3250,3699
20231206,114800,18414041050,3275,3260,3275,3245,8001
20231206,114700,18387971970,3260,3265,3265,3250,802
20231206,114600,18385359905,3265,3270,3275,3260,655
20231206,114500,18383222755,3270,3265,3270,3255,1939
20231206,114400,18376899825,3265,3250,3275,3250,8285
20231206,114300,18349896525,3250,3245,3250,3245,1882
20231206,114200,18343787760,3245,3250,3255,3235,11847
20231206,114100,18305366390,3250,3245,3260,3245,567
20231206,114000,18303524565,3245,3255,3255,3245,5414
20231206,113900,18285934230,3255,3255,3260,3250,2167
20231206,113800,18278880655,3255,3260,3260,3250,2272
20231206,113700,18271484730,3260,3260,3270,3255,2449
20231206,113600,18263490920,3240,3245,3265,3240,6546
20231206,113500,18242216545,3245,3255,3260,3245,12064
20231206,113400,18202997205,3255,3280,3280,3245,18035
20231206,113300,18144298935,3280,3290,3290,3280,6341
20231206,113200,18123468190,3290,3285,3295,3285,3217
20231206,113100,18112881250,3285,3300,3305,3285,4762
20231206,113000,18097186835,3300,3330,3330,3295,26557
20231206,112900,18009449725,3325,3295,3335,3290,18596
20231206,112800,17947851430,3300,3285,3300,3275,10792
20231206,112700,17912304675,3285,3270,3295,3260,12850
20231206,112600,17870130880,3270,3250,3270,3245,9130
20231206,112500,17840371200,3255,3250,3255,3245,4324
20231206,112400,17826327030,3240,3250,3250,3240,5668
20231206,112300,17807932630,3250,3260,3260,3250,6847
20231206,112200,17785661450,3255,3265,3270,3255,15247
20231206,112100,17735971675,3260,3265,3265,3255,7031
20231206,112000,17713062625,3265,3265,3270,3260,5462
20231206,111900,17695234700,3265,3265,3270,3260,4114
20231206,111800,17681804280,3265,3305,3310,3250,30152
20231206,111700,17583191860,3305,3335,3335,3305,13878
20231206,111600,17537077000,3330,3290,3335,3280,44264
20231206,111500,17390356935,3280,3280,3290,3275,7821
20231206,111400,17364676285,3290,3280,3290,3270,7105
20231206,111300,17341368070,3275,3280,3280,3270,3635
20231206,111200,17329447185,3280,3250,3290,3245,7792
20231206,111100,17303936150,3250,3240,3270,3240,8840
20231206,111000,17275249230,3240,3285,3285,3240,6633
20231206,110900,17253623655,3265,3255,3295,3255,12543
20231206,110800,17212496540,3260,3255,3265,3250,12299
20231206,110700,17172422210,3250,3250,3260,3240,7866
20231206,110600,17146865140,3250,3235,3250,3230,4856
20231206,110500,17131152405,3240,3230,3250,3230,5288
20231206,110400,17114023810,3230,3245,3250,3230,9965
20231206,110300,17081792455,3250,3240,3250,3240,4020
20231206,110200,17068759200,3240,3280,3280,3230,21543
20231206,110100,16998706435,3285,3290,3295,3275,13961
20231206,110000,16952843680,3300,3285,3300,3280,37241
20231206,105900,16830187520,3280,3280,3290,3270,5816
20231206,105800,16811103205,3270,3275,3300,3270,23793
20231206,105700,16732904330,3275,3255,3275,3255,4797
20231206,105600,16717237185,3260,3240,3275,3235,25045
20231206,105500,16635664830,3235,3245,3245,3220,23211
20231206,105400,16560746635,3245,3265,3265,3240,17402
20231206,105300,16504195970,3255,3265,3275,3255,8572
20231206,105200,16476232975,3265,3260,3280,3255,21131
20231206,105100,16407107920,3260,3225,3265,3225,15264
20231206,105000,16357514100,3230,3230,3235,3225,5521
20231206,104900,16339680475,3225,3250,3265,3225,15166
20231206,104800,16290477185,3265,3220,3270,3215,18438
20231206,104700,16230796470,3215,3235,3235,3215,17076
20231206,104600,16175748990,3225,3245,3245,3220,38364
20231206,104500,16051906370,3245,3250,3255,3235,18748
20231206,104400,15991120695,3250,3280,3295,3240,53723
20231206,104300,15816159830,3280,3265,3295,3265,9615
20231206,104200,15784684880,3265,3295,3295,3255,36453
20231206,104100,15665357335,3295,3300,3305,3285,15929
20231206,104000,15612870710,3300,3310,3320,3295,10500
20231206,103900,15578140005,3315,3335,3335,3310,9293
20231206,103800,15547277750,3335,3335,3340,3320,35208
20231206,103700,15429922515,3330,3320,3335,3320,5250
20231206,103600,15412446510,3325,3310,3335,3295,17494
20231206,103500,15354387625,3315,3320,3320,3285,41618
20231206,103400,15217501235,3310,3315,3325,3300,10259
20231206,103300,15183441490,3315,3300,3315,3285,19420
20231206,103200,15119498790,3300,3310,3315,3300,25539
20231206,103100,15035168990,3310,3325,3330,3310,18371
20231206,103000,14974260450,3325,3335,3345,3325,8089
20231206,102900,14947306920,3335,3350,3355,3330,11537
20231206,102800,14908738370,3340,3315,3375,3310,44520
20231206,102700,14759927390,3310,3305,3315,3300,25063
20231206,102600,14677060620,3305,3330,3330,3300,55170
20231206,102500,14494582965,3340,3370,3370,3315,35644
20231206,102400,14375384680,3375,3375,3380,3355,32983
20231206,102300,14264215505,3370,3385,3410,3370,53374
20231206,102200,14083957115,3410,3395,3435,3380,126444
20231206,102100,13651847345,3390,3395,3410,3375,81664
20231206,102000,13374833270,3400,3405,3410,3345,107424
20231206,101900,13012271475,3400,3335,3420,3335,196112
20231206,101800,12348571170,3335,3365,3380,3310,81519
20231206,101700,12075138985,3370,3290,3370,3290,93029
20231206,101600,11764224660,3290,3280,3295,3275,13046
20231206,101500,11721412565,3275,3280,3280,3270,25984
20231206,101400,11636244585,3280,3250,3290,3250,25783
20231206,101300,11551841065,3265,3240,3265,3230,13378
20231206,101200,11508405965,3230,3230,3250,3220,28022
20231206,101100,11417937065,3225,3255,3260,3215,67448
20231206,101000,11199941065,3260,3275,3280,3255,23244
20231206,100900,11124079575,3275,3300,3305,3265,30219
20231206,100800,11024957260,3285,3290,3310,3280,19959
20231206,100700,10959234560,3285,3250,3290,3250,16946
20231206,100600,10903875520,3250,3270,3285,3235,49729
20231206,100500,10742039550,3270,3290,3315,3265,62259
20231206,100400,10537202140,3295,3365,3375,3285,113525
20231206,100300,10159085120,3375,3310,3375,3310,113853
20231206,100200,9777495845,3310,3330,3330,3300,42664
20231206,100100,9636013540,3325,3360,3390,3325,115055
20231206,100000,9251197250,3365,3265,3390,3265,180238
20231206,095900,8649257210,3280,3280,3300,3265,81284
20231206,095800,8382130530,3285,3260,3285,3230,27864
20231206,095700,8291121690,3270,3230,3305,3185,60548
20231206,095600,8094235580,3230,3255,3260,3210,34320
20231206,095500,7983279620,3260,3165,3260,3165,81161
20231206,095400,7723847275,3165,3210,3240,3165,57282
20231206,095300,7540622125,3210,3245,3255,3210,30472
20231206,095200,7442195405,3255,3220,3270,3210,61769
20231206,095100,7241744005,3220,3280,3300,3205,78612
20231206,095000,6986610055,3300,3290,3330,3280,110599
20231206,094900,6620878700,3295,3345,3350,3265,135754
20231206,094800,6171368930,3350,3205,3350,3200,195592
20231206,094700,5525435585,3230,3325,3355,3195,245669
20231206,094600,4718869150,3325,3230,3390,3225,483593
20231206,094500,3111639405,3230,3220,3250,3185,195672
20231206,094400,2480927210,3225,3225,3225,3225,0
20231206,094300,2480927210,3225,3120,3225,3120,137555
20231206,094200,2043215080,3125,2990,3125,2985,145146
20231206,094100,1596792130,3010,2975,3015,2975,17949
20231206,094000,1543061800,2985,2955,2985,2950,8937
20231206,093900,1516482730,2950,2955,2955,2950,7303
20231206,093800,1494914855,2955,2950,2955,2935,6461
20231206,093700,1475869010,2950,2945,2950,2940,2429
20231206,093600,1468717235,2945,2940,2945,2940,356
20231206,093500,1467668920,2945,2935,2945,2935,3609
20231206,093400,1457060800,2940,2935,2945,2935,1692
20231206,093300,1452087495,2940,2925,2940,2925,5013
20231206,093200,1437414060,2925,2905,2925,2905,8984
20231206,093100,1411221750,2905,2940,2940,2900,19334
20231206,093000,1354773485,2935,2935,2940,2930,2612
20231206,092900,1347099765,2935,2945,2945,2935,3024
20231206,092800,1338223765,2945,2955,2955,2935,4017
20231206,092700,1326417405,2955,2955,2955,2935,13631
20231206,092600,1286264605,2960,2990,2990,2955,5055
20231206,092500,1271248010,2990,3005,3010,2980,27571
20231206,092400,1188533490,3010,3005,3030,2995,20859
20231206,092300,1125750890,3005,2970,3005,2960,44288
20231206,092200,993409295,2960,2930,2970,2920,14919
20231206,092100,949316035,2920,2930,2930,2915,9747
20231206,092000,920854815,2930,2930,2930,2925,10129
20231206,091900,891213935,2930,2930,2940,2930,4977
20231206,091800,876619975,2930,2935,2945,2930,10012
20231206,091700,847219650,2940,2950,2950,2940,3993
20231206,091600,835461910,2950,2945,2950,2935,4903
20231206,091500,821009850,2945,2930,2950,2930,5051
20231206,091400,806178170,2930,2925,2935,2925,1493
20231206,091300,801805695,2925,2935,2950,2925,8891
20231206,091200,775740725,2940,2940,2940,2930,8214
20231206,091100,751640775,2935,2940,2950,2930,5306
20231206,091000,736037600,2940,2925,2955,2925,1993
20231206,090900,730167920,2925,2970,2970,2890,24375
20231206,090800,658756745,2970,2965,2975,2965,6206
20231206,090700,640345550,2970,2990,2990,2960,21767
20231206,090600,575664240,2990,2995,2995,2975,7266
20231206,090500,553978755,3000,3020,3020,2950,26757
20231206,090400,473959390,3020,3050,3050,3020,23835
20231206,090300,401730905,3050,3025,3055,3020,31357
20231206,090200,306328790,3030,2970,3080,2970,61857
20231206,090100,118356775,2965,2950,2975,2930,12102
20231206,090000,82548200,2940,2935,2955,2920,25682