stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,211300,20952545825,3345,3345,3345,3345,54624
20231207,211200,20952545825,3345,3345,3345,3345,0
20231207,211100,20952545825,3345,3345,3345,3345,0
20231207,211000,20952545825,3345,3345,3345,3345,0
20231207,210900,20952545825,3345,3345,3345,3345,0
20231207,210800,20952545825,3345,3345,3345,3345,0
20231207,210700,20952545825,3345,3345,3345,3345,0
20231207,210600,20952545825,3345,3345,3345,3345,0
20231207,210500,20952545825,3345,3345,3345,3345,0
20231207,210400,20952545825,3345,3345,3345,3345,0
20231207,210300,20952545825,3345,3345,3345,3345,0
20231207,210200,20952545825,3345,3345,3345,3345,0
20231207,210100,20952545825,3345,3345,3345,3345,0
20231207,210000,20952545825,3345,3345,3345,3345,0
20231207,205900,20952545825,3345,3345,3345,3345,0
20231207,205800,20952545825,3345,3345,3345,3345,0
20231207,205700,20952545825,3345,3345,3345,3345,0
20231207,205600,20952545825,3345,3345,3345,3345,0
20231207,205500,20952545825,3345,3345,3345,3345,0
20231207,205400,20952545825,3345,3345,3345,3345,0
20231207,205300,20952545825,3345,3345,3345,3345,0
20231207,205200,20952545825,3345,3345,3345,3345,0
20231207,205100,20952545825,3345,3345,3345,3345,0
20231207,205000,20952545825,3345,3345,3345,3345,0
20231207,204900,20952545825,3345,3345,3345,3345,0
20231207,204800,20952545825,3345,3345,3345,3345,0
20231207,204700,20952545825,3345,3345,3345,3345,0
20231207,204600,20952545825,3345,3345,3345,3345,0
20231207,204500,20952545825,3345,3345,3345,3345,0
20231207,204400,20952545825,3345,3345,3345,3345,0
20231207,204300,20952545825,3345,3345,3345,3345,54624
20231207,204200,20952545825,3345,3345,3345,3345,0
20231207,204100,20952545825,3345,3345,3345,3345,0
20231207,204000,20952545825,3345,3345,3345,3345,0
20231207,203900,20952545825,3345,3345,3345,3345,0
20231207,203800,20952545825,3345,3345,3345,3345,0
20231207,203700,20952545825,3345,3345,3345,3345,0
20231207,203600,20952545825,3345,3345,3345,3345,0
20231207,203500,20952545825,3345,3345,3345,3345,0
20231207,203400,20952545825,3345,3345,3345,3345,0
20231207,203300,20952545825,3345,3345,3345,3345,0
20231207,203200,20952545825,3345,3345,3345,3345,0
20231207,203100,20952545825,3345,3345,3345,3345,0
20231207,203000,20952545825,3345,3345,3345,3345,0
20231207,202900,20952545825,3345,3345,3345,3345,0
20231207,202800,20952545825,3345,3345,3345,3345,0
20231207,202700,20952545825,3345,3345,3345,3345,0
20231207,202600,20952545825,3345,3345,3345,3345,0
20231207,202500,20952545825,3345,3345,3345,3345,0
20231207,202400,20952545825,3345,3345,3345,3345,0
20231207,202300,20952545825,3345,3345,3345,3345,0
20231207,202200,20952545825,3345,3345,3345,3345,0
20231207,202100,20952545825,3345,3345,3345,3345,0
20231207,202000,20952545825,3345,3345,3345,3345,0
20231207,201900,20952545825,3345,3345,3345,3345,0
20231207,201800,20952545825,3345,3345,3345,3345,0
20231207,201700,20952545825,3345,3345,3345,3345,0
20231207,201600,20952545825,3345,3345,3345,3345,0
20231207,201500,20952545825,3345,3345,3345,3345,0
20231207,201400,20952545825,3345,3345,3345,3345,0
20231207,201300,20952545825,3345,3345,3345,3345,54624
20231207,201200,20952545825,3345,3345,3345,3345,0
20231207,201100,20952545825,3345,3345,3345,3345,0
20231207,201000,20952545825,3345,3345,3345,3345,0
20231207,200900,20952545825,3345,3345,3345,3345,0
20231207,200800,20952545825,3345,3345,3345,3345,0
20231207,200700,20952545825,3345,3345,3345,3345,0
20231207,200600,20952545825,3345,3345,3345,3345,0
20231207,200500,20952545825,3345,3345,3345,3345,0
20231207,200400,20952545825,3345,3345,3345,3345,0
20231207,200300,20952545825,3345,3345,3345,3345,0
20231207,200200,20952545825,3345,3345,3345,3345,0
20231207,200100,20952545825,3345,3345,3345,3345,0
20231207,200000,20952545825,3345,3345,3345,3345,0
20231207,195900,20952545825,3345,3345,3345,3345,0
20231207,195800,20952545825,3345,3345,3345,3345,0
20231207,195700,20952545825,3345,3345,3345,3345,0
20231207,195600,20952545825,3345,3345,3345,3345,0
20231207,195500,20952545825,3345,3345,3345,3345,0
20231207,195400,20952545825,3345,3345,3345,3345,0
20231207,195300,20952545825,3345,3345,3345,3345,0
20231207,195200,20952545825,3345,3345,3345,3345,0
20231207,195100,20952545825,3345,3345,3345,3345,0
20231207,195000,20952545825,3345,3345,3345,3345,0
20231207,194900,20952545825,3345,3345,3345,3345,0
20231207,194800,20952545825,3345,3345,3345,3345,0
20231207,194700,20952545825,3345,3345,3345,3345,0
20231207,194600,20952545825,3345,3345,3345,3345,0
20231207,194500,20952545825,3345,3345,3345,3345,0
20231207,194400,20952545825,3345,3345,3345,3345,0
20231207,194300,20952545825,3345,3345,3345,3345,54624
20231207,194200,20952545825,3345,3345,3345,3345,0
20231207,194100,20952545825,3345,3345,3345,3345,0
20231207,194000,20952545825,3345,3345,3345,3345,0
20231207,193900,20952545825,3345,3345,3345,3345,0
20231207,193800,20952545825,3345,3345,3345,3345,0
20231207,193700,20952545825,3345,3345,3345,3345,0
20231207,193600,20952545825,3345,3345,3345,3345,0
20231207,193500,20952545825,3345,3345,3345,3345,0
20231207,193400,20952545825,3345,3345,3345,3345,0
20231207,193300,20952545825,3345,3345,3345,3345,0
20231207,193200,20952545825,3345,3345,3345,3345,0
20231207,193100,20952545825,3345,3345,3345,3345,0
20231207,193000,20952545825,3345,3345,3345,3345,0
20231207,192900,20952545825,3345,3345,3345,3345,0
20231207,192800,20952545825,3345,3345,3345,3345,0
20231207,192700,20952545825,3345,3345,3345,3345,0
20231207,192600,20952545825,3345,3345,3345,3345,0
20231207,192500,20952545825,3345,3345,3345,3345,0
20231207,192400,20952545825,3345,3345,3345,3345,0
20231207,192300,20952545825,3345,3345,3345,3345,0
20231207,192200,20952545825,3345,3345,3345,3345,0
20231207,192100,20952545825,3345,3345,3345,3345,0
20231207,192000,20952545825,3345,3345,3345,3345,0
20231207,191900,20952545825,3345,3345,3345,3345,0
20231207,191800,20952545825,3345,3345,3345,3345,0
20231207,191700,20952545825,3345,3345,3345,3345,0
20231207,191600,20952545825,3345,3345,3345,3345,0
20231207,191500,20952545825,3345,3345,3345,3345,0
20231207,191400,20952545825,3345,3345,3345,3345,0
20231207,191300,20952545825,3345,3345,3345,3345,54624
20231207,191200,20952545825,3345,3345,3345,3345,0
20231207,191100,20952545825,3345,3345,3345,3345,0
20231207,191000,20952545825,3345,3345,3345,3345,0
20231207,190900,20952545825,3345,3345,3345,3345,0
20231207,190800,20952545825,3345,3345,3345,3345,0
20231207,190700,20952545825,3345,3345,3345,3345,0
20231207,190600,20952545825,3345,3345,3345,3345,0
20231207,190500,20952545825,3345,3345,3345,3345,0
20231207,190400,20952545825,3345,3345,3345,3345,0
20231207,190300,20952545825,3345,3345,3345,3345,0
20231207,190200,20952545825,3345,3345,3345,3345,0
20231207,190100,20952545825,3345,3345,3345,3345,0
20231207,190000,20952545825,3345,3345,3345,3345,0
20231207,185900,20952545825,3345,3345,3345,3345,0
20231207,185800,20952545825,3345,3345,3345,3345,0
20231207,185700,20952545825,3345,3345,3345,3345,0
20231207,185600,20952545825,3345,3345,3345,3345,0
20231207,185500,20952545825,3345,3345,3345,3345,0
20231207,185400,20952545825,3345,3345,3345,3345,0
20231207,185300,20952545825,3345,3345,3345,3345,0
20231207,185200,20952545825,3345,3345,3345,3345,0
20231207,185100,20952545825,3345,3345,3345,3345,0
20231207,185000,20952545825,3345,3345,3345,3345,0
20231207,184900,20952545825,3345,3345,3345,3345,0
20231207,184800,20952545825,3345,3345,3345,3345,0
20231207,184700,20952545825,3345,3345,3345,3345,0
20231207,184600,20952545825,3345,3345,3345,3345,0
20231207,184500,20952545825,3345,3345,3345,3345,0
20231207,184400,20952545825,3345,3345,3345,3345,0
20231207,184300,20952545825,3345,3345,3345,3345,54624
20231207,184200,20952545825,3345,3345,3345,3345,0
20231207,184100,20952545825,3345,3345,3345,3345,0
20231207,184000,20952545825,3345,3345,3345,3345,0
20231207,183900,20952545825,3345,3345,3345,3345,0
20231207,183800,20952545825,3345,3345,3345,3345,0
20231207,183700,20952545825,3345,3345,3345,3345,0
20231207,183600,20952545825,3345,3345,3345,3345,0
20231207,183500,20952545825,3345,3345,3345,3345,0
20231207,183400,20952545825,3345,3345,3345,3345,0
20231207,183300,20952545825,3345,3345,3345,3345,0
20231207,183200,20952545825,3345,3345,3345,3345,0
20231207,183100,20952545825,3345,3345,3345,3345,0
20231207,183000,20952545825,3345,3345,3345,3345,0
20231207,182900,20952545825,3345,3345,3345,3345,0
20231207,182800,20952545825,3345,3345,3345,3345,0
20231207,182700,20952545825,3345,3345,3345,3345,0
20231207,182600,20952545825,3345,3345,3345,3345,0
20231207,182500,20952545825,3345,3345,3345,3345,0
20231207,182400,20952545825,3345,3345,3345,3345,0
20231207,182300,20952545825,3345,3345,3345,3345,0
20231207,182200,20952545825,3345,3345,3345,3345,0
20231207,182100,20952545825,3345,3345,3345,3345,0
20231207,182000,20952545825,3345,3345,3345,3345,0
20231207,181900,20952545825,3345,3345,3345,3345,0
20231207,181800,20952545825,3345,3345,3345,3345,0
20231207,181700,20952545825,3345,3345,3345,3345,0
20231207,181600,20952545825,3345,3345,3345,3345,0
20231207,181500,20952545825,3345,3345,3345,3345,0
20231207,181400,20952545825,3345,3345,3345,3345,0
20231207,181300,20952545825,3345,3345,3345,3345,54624
20231207,181200,20952545825,3345,3345,3345,3345,0
20231207,181100,20952545825,3345,3345,3345,3345,0
20231207,181000,20952545825,3345,3345,3345,3345,0
20231207,180900,20952545825,3345,3345,3345,3345,0
20231207,180800,20952545825,3345,3345,3345,3345,0
20231207,180700,20952545825,3345,3345,3345,3345,0
20231207,180600,20952545825,3345,3345,3345,3345,0
20231207,180500,20952545825,3345,3345,3345,3345,0
20231207,180400,20952545825,3345,3345,3345,3345,0
20231207,180300,20952545825,3345,3345,3345,3345,0
20231207,180200,20952545825,3345,3345,3345,3345,0
20231207,180100,20952545825,3345,3345,3345,3345,0
20231207,180000,20952545825,3345,3345,3345,3345,0
20231207,175900,20952545825,3345,3345,3345,3345,0
20231207,175800,20952545825,3345,3345,3345,3345,0
20231207,175700,20952545825,3345,3345,3345,3345,0
20231207,175600,20952545825,3345,3345,3345,3345,0
20231207,175500,20952545825,3345,3345,3345,3345,0
20231207,175400,20952545825,3345,3345,3345,3345,0
20231207,175300,20952545825,3345,3345,3345,3345,0
20231207,175200,20952545825,3345,3345,3345,3345,0
20231207,175100,20952545825,3345,3345,3345,3345,0
20231207,175000,20952545825,3345,3345,3345,3345,0
20231207,174900,20952545825,3345,3345,3345,3345,0
20231207,174800,20952545825,3345,3345,3345,3345,0
20231207,174700,20952545825,3345,3345,3345,3345,0
20231207,174600,20952545825,3345,3345,3345,3345,0
20231207,174500,20952545825,3345,3345,3345,3345,0
20231207,174400,20952545825,3345,3345,3345,3345,0
20231207,174300,20952545825,3345,3345,3345,3345,54624
20231207,174200,20952545825,3345,3345,3345,3345,0
20231207,174100,20952545825,3345,3345,3345,3345,0
20231207,174000,20952545825,3345,3345,3345,3345,0
20231207,173900,20952545825,3345,3345,3345,3345,0
20231207,173800,20952545825,3345,3345,3345,3345,0
20231207,173700,20952545825,3345,3345,3345,3345,0
20231207,173600,20952545825,3345,3345,3345,3345,0
20231207,173500,20952545825,3345,3345,3345,3345,0
20231207,173400,20952545825,3345,3345,3345,3345,0
20231207,173300,20952545825,3345,3345,3345,3345,0
20231207,173200,20952545825,3345,3345,3345,3345,0
20231207,173100,20952545825,3345,3345,3345,3345,0
20231207,173000,20952545825,3345,3345,3345,3345,0
20231207,172900,20952545825,3345,3345,3345,3345,0
20231207,172800,20952545825,3345,3345,3345,3345,0
20231207,172700,20952545825,3345,3345,3345,3345,0
20231207,172600,20952545825,3345,3345,3345,3345,0
20231207,172500,20952545825,3345,3345,3345,3345,0
20231207,172400,20952545825,3345,3345,3345,3345,0
20231207,172300,20952545825,3345,3345,3345,3345,0
20231207,172200,20952545825,3345,3345,3345,3345,0
20231207,172100,20952545825,3345,3345,3345,3345,0
20231207,172000,20952545825,3345,3345,3345,3345,0
20231207,171900,20952545825,3345,3345,3345,3345,0
20231207,171800,20952545825,3345,3345,3345,3345,0
20231207,171700,20952545825,3345,3345,3345,3345,0
20231207,171600,20952545825,3345,3345,3345,3345,0
20231207,171500,20952545825,3345,3345,3345,3345,0
20231207,171400,20952545825,3345,3345,3345,3345,0
20231207,171300,20952545825,3345,3345,3345,3345,54624
20231207,171200,20952545825,3345,3345,3345,3345,0
20231207,171100,20952545825,3345,3345,3345,3345,0
20231207,171000,20952545825,3345,3345,3345,3345,0
20231207,170900,20952545825,3345,3345,3345,3345,0
20231207,170800,20952545825,3345,3345,3345,3345,0
20231207,170700,20952545825,3345,3345,3345,3345,0
20231207,170600,20952545825,3345,3345,3345,3345,0
20231207,170500,20952545825,3345,3345,3345,3345,0
20231207,170400,20952545825,3345,3345,3345,3345,0
20231207,170300,20952545825,3345,3345,3345,3345,0
20231207,170200,20952545825,3345,3345,3345,3345,0
20231207,170100,20952545825,3345,3345,3345,3345,0
20231207,170000,20952545825,3345,3345,3345,3345,0
20231207,165900,20952545825,3345,3345,3345,3345,0
20231207,165800,20952545825,3345,3345,3345,3345,0
20231207,165700,20952545825,3345,3345,3345,3345,0
20231207,165600,20952545825,3345,3345,3345,3345,0
20231207,165500,20952545825,3345,3345,3345,3345,0
20231207,165400,20952545825,3345,3345,3345,3345,0
20231207,165300,20952545825,3345,3345,3345,3345,0
20231207,165200,20952545825,3345,3345,3345,3345,0
20231207,165100,20952545825,3345,3345,3345,3345,0
20231207,165000,20952545825,3345,3345,3345,3345,0
20231207,164900,20952545825,3345,3345,3345,3345,0
20231207,164800,20952545825,3345,3345,3345,3345,0
20231207,164700,20952545825,3345,3345,3345,3345,0
20231207,164600,20952545825,3345,3345,3345,3345,0
20231207,164500,20952545825,3345,3345,3345,3345,0
20231207,164400,20952545825,3345,3345,3345,3345,0
20231207,164300,20952545825,3345,3345,3345,3345,54624
20231207,164200,20952545825,3345,3345,3345,3345,0
20231207,164100,20952545825,3345,3345,3345,3345,0
20231207,164000,20952545825,3345,3345,3345,3345,0
20231207,163900,20952545825,3345,3345,3345,3345,0
20231207,163800,20952545825,3345,3345,3345,3345,0
20231207,163700,20952545825,3345,3345,3345,3345,0
20231207,163600,20952545825,3345,3345,3345,3345,0
20231207,163500,20952545825,3345,3345,3345,3345,0
20231207,163400,20952545825,3345,3345,3345,3345,0
20231207,163300,20952545825,3345,3345,3345,3345,0
20231207,163200,20952545825,3345,3345,3345,3345,0
20231207,163100,20952545825,3345,3345,3345,3345,0
20231207,163000,20952545825,3345,3345,3345,3345,0
20231207,162900,20952545825,3345,3345,3345,3345,0
20231207,162800,20952545825,3345,3345,3345,3345,0
20231207,162700,20952545825,3345,3345,3345,3345,0
20231207,162600,20952545825,3345,3345,3345,3345,0
20231207,162500,20952545825,3345,3345,3345,3345,0
20231207,162400,20952545825,3345,3345,3345,3345,0
20231207,162300,20952545825,3345,3345,3345,3345,0
20231207,162200,20952545825,3345,3345,3345,3345,0
20231207,162100,20952545825,3345,3345,3345,3345,0
20231207,162000,20952545825,3345,3345,3345,3345,0
20231207,161900,20952545825,3345,3345,3345,3345,0
20231207,161800,20952545825,3345,3345,3345,3345,0
20231207,161700,20952545825,3345,3345,3345,3345,0
20231207,161600,20952545825,3345,3345,3345,3345,0
20231207,161500,20952545825,3345,3345,3345,3345,0
20231207,161400,20952545825,3345,3345,3345,3345,0
20231207,161300,20952545825,3345,3345,3345,3345,54624
20231207,161200,20952545825,3345,3345,3345,3345,0
20231207,161100,20952545825,3345,3345,3345,3345,0
20231207,161000,20952545825,3345,3345,3345,3345,0
20231207,160900,20952545825,3345,3345,3345,3345,0
20231207,160800,20952545825,3345,3345,3345,3345,0
20231207,160700,20952545825,3345,3345,3345,3345,0
20231207,160600,20952545825,3345,3345,3345,3345,0
20231207,160500,20952545825,3345,3345,3345,3345,0
20231207,160400,20952545825,3345,3345,3345,3345,0
20231207,160300,20952545825,3345,3345,3345,3345,0
20231207,160200,20952545825,3345,3345,3345,3345,0
20231207,160100,20952545825,3345,3345,3345,3345,0
20231207,160000,20952545825,3345,3345,3345,3345,0
20231207,155900,20952545825,3345,3345,3345,3345,0
20231207,155800,20952545825,3345,3345,3345,3345,0
20231207,155700,20952545825,3345,3345,3345,3345,0
20231207,155600,20952545825,3345,3345,3345,3345,0
20231207,155500,20952545825,3345,3345,3345,3345,0
20231207,155400,20952545825,3345,3345,3345,3345,0
20231207,155300,20952545825,3345,3345,3345,3345,0
20231207,155200,20952545825,3345,3345,3345,3345,0
20231207,155100,20952545825,3345,3345,3345,3345,0
20231207,155000,20952545825,3345,3345,3345,3345,0
20231207,154900,20952545825,3345,3345,3345,3345,0
20231207,154800,20952545825,3345,3345,3345,3345,0
20231207,154700,20952545825,3345,3345,3345,3345,0
20231207,154600,20952545825,3345,3345,3345,3345,0
20231207,154500,20952545825,3345,3345,3345,3345,0
20231207,154400,20952545825,3345,3345,3345,3345,0
20231207,154300,20952545825,3345,3345,3345,3345,54624
20231207,154200,20952545825,3345,3345,3345,3345,0
20231207,154100,20952545825,3345,3345,3345,3345,0
20231207,154000,20952545825,3345,3345,3345,3345,0
20231207,153900,20952545825,3345,3345,3345,3345,0
20231207,153800,20952545825,3345,3345,3345,3345,0
20231207,153700,20952545825,3345,3345,3345,3345,0
20231207,153600,20952545825,3345,3345,3345,3345,0
20231207,153500,20952545825,3345,3345,3345,3345,0
20231207,153400,20952545825,3345,3345,3345,3345,0
20231207,153300,20952545825,3345,3345,3345,3345,0
20231207,153200,20952545825,3345,3345,3345,3345,0
20231207,153100,20952545825,3345,3345,3345,3345,0
20231207,153000,20952545825,3345,3345,3345,3345,54624
20231207,152900,20769828545,3350,3350,3350,3350,0
20231207,152800,20769828545,3350,3350,3350,3350,0
20231207,152700,20769828545,3350,3350,3350,3350,0
20231207,152600,20769828545,3350,3350,3350,3350,0
20231207,152500,20769828545,3350,3350,3350,3350,0
20231207,152400,20769828545,3350,3350,3350,3350,0
20231207,152300,20769828545,3350,3350,3350,3350,0
20231207,152200,20769828545,3350,3350,3350,3350,0
20231207,152100,20769828545,3350,3350,3350,3350,0
20231207,152000,20769828545,3350,3350,3350,3350,0
20231207,151900,20769828545,3350,3360,3360,3320,16975
20231207,151800,20713240775,3360,3340,3360,3330,7084
20231207,151700,20689514095,3340,3340,3340,3330,2365
20231207,151600,20681620550,3340,3340,3340,3330,4554
20231207,151500,20666426625,3340,3340,3340,3335,628
20231207,151400,20664329555,3345,3340,3345,3335,3317
20231207,151300,20653259285,3340,3350,3350,3335,4630
20231207,151200,20637791620,3350,3340,3350,3340,4084
20231207,151100,20624133420,3345,3360,3360,3345,6083
20231207,151000,20603766865,3360,3330,3360,3325,4116
20231207,150900,20590037665,3330,3340,3340,3320,12167
20231207,150800,20549564495,3335,3345,3350,3335,1613
20231207,150700,20544184320,3350,3350,3350,3335,3037
20231207,150600,20534048710,3350,3365,3365,3335,10104
20231207,150500,20500207830,3365,3365,3365,3355,861
20231207,150400,20497317135,3370,3385,3390,3360,3563
20231207,150300,20485321365,3390,3380,3395,3365,10708
20231207,150200,20449139550,3380,3395,3400,3375,7849
20231207,150100,20422545240,3395,3380,3395,3375,3871
20231207,150000,20409439945,3380,3375,3400,3360,9880
20231207,145900,20376047470,3375,3340,3375,3340,11413
20231207,145800,20337768095,3340,3335,3345,3335,3585
20231207,145700,20325796865,3330,3330,3335,3325,4261
20231207,145600,20311622425,3320,3320,3330,3315,4701
20231207,145500,20296010485,3320,3325,3330,3310,37251
20231207,145400,20172497875,3325,3340,3345,3325,28852
20231207,145300,20076282055,3340,3370,3370,3340,28233
20231207,145200,19981590535,3370,3370,3375,3365,6693
20231207,145100,19959045850,3370,3365,3370,3365,3817
20231207,145000,19946200540,3370,3370,3370,3365,5211
20231207,144900,19928644975,3370,3360,3370,3360,5006
20231207,144800,19911802620,3360,3380,3380,3360,37404
20231207,144700,19785748505,3380,3385,3385,3380,12396
20231207,144600,19743834060,3390,3395,3400,3385,8843
20231207,144500,19713869665,3390,3405,3410,3390,16998
20231207,144400,19656111865,3400,3405,3405,3400,5464
20231207,144300,19637513480,3405,3405,3410,3405,2548
20231207,144200,19628828270,3405,3415,3420,3405,4898
20231207,144100,19612118075,3415,3420,3420,3415,904
20231207,144000,19609026665,3420,3415,3420,3410,7419
20231207,143900,19583677545,3415,3410,3415,3405,2562
20231207,143800,19574942370,3410,3400,3410,3395,4992
20231207,143700,19557962905,3395,3390,3395,3385,11572
20231207,143600,19518751415,3390,3395,3395,3390,13486
20231207,143500,19472993525,3395,3385,3400,3380,19471
20231207,143400,19406996710,3390,3415,3420,3390,48002
20231207,143300,19243704575,3415,3420,3425,3415,18168
20231207,143200,19181599600,3420,3430,3430,3420,15917
20231207,143100,19127058225,3430,3435,3440,3430,2187
20231207,143000,19119547240,3440,3435,3445,3435,5343
20231207,142900,19101187115,3440,3450,3450,3435,3514
20231207,142800,19089093715,3450,3460,3460,3445,689
20231207,142700,19086717285,3460,3460,3460,3445,1153
20231207,142600,19082745140,3460,3460,3460,3445,20820
20231207,142500,19010962045,3460,3455,3460,3455,1426
20231207,142400,19006033605,3455,3455,3455,3450,4604
20231207,142300,18990132995,3455,3460,3460,3455,2415
20231207,142200,18981787885,3465,3460,3465,3455,2357
20231207,142100,18973628425,3460,3460,3470,3455,1096
20231207,142000,18969836630,3460,3470,3470,3455,3596
20231207,141900,18957400020,3470,3465,3470,3465,1342
20231207,141800,18952745020,3470,3455,3470,3455,854
20231207,141700,18949783790,3465,3455,3465,3455,4602
20231207,141600,18933883860,3455,3455,3455,3455,1171
20231207,141500,18929838055,3455,3455,3460,3450,7859
20231207,141400,18902706250,3455,3465,3470,3450,3224
20231207,141300,18891568710,3465,3455,3465,3455,2207
20231207,141200,18883940645,3465,3470,3475,3460,931
20231207,141100,18880714235,3475,3490,3490,3465,6096
20231207,141000,18859513090,3480,3485,3495,3475,9340
20231207,140900,18826916990,3490,3460,3490,3455,7483
20231207,140800,18800940380,3460,3460,3475,3460,2055
20231207,140700,18793822995,3460,3455,3460,3450,9445
20231207,140600,18761165060,3455,3455,3455,3455,1393
20231207,140500,18756352245,3455,3455,3455,3450,8211
20231207,140400,18728002320,3455,3455,3455,3455,4981
20231207,140300,18710792965,3455,3465,3465,3455,4462
20231207,140200,18695361530,3460,3470,3475,3460,7448
20231207,140100,18669554360,3470,3475,3475,3470,2334
20231207,140000,18661455175,3470,3470,3475,3470,2508
20231207,135900,18652747315,3470,3490,3490,3470,13651
20231207,135800,18605249580,3485,3495,3495,3485,1458
20231207,135700,18600161310,3495,3495,3495,3480,5706
20231207,135600,18580257045,3495,3495,3500,3480,6395
20231207,135500,18557923330,3490,3510,3510,3470,6700
20231207,135400,18534592415,3495,3500,3515,3495,16540
20231207,135300,18476595650,3505,3475,3505,3475,21415
20231207,135200,18401634555,3480,3470,3480,3460,4976
20231207,135100,18384349650,3460,3460,3470,3460,2357
20231207,135000,18376194005,3460,3465,3465,3455,4306
20231207,134900,18361297755,3465,3460,3465,3460,4961
20231207,134800,18344123460,3465,3465,3465,3460,1143
20231207,134700,18340163415,3465,3465,3465,3465,2124
20231207,134600,18332803755,3465,3455,3480,3455,5459
20231207,134500,18313891755,3455,3465,3465,3455,3403
20231207,134400,18302132005,3455,3480,3480,3450,27326
20231207,134300,18207538665,3475,3485,3485,3475,2140
20231207,134200,18200092300,3485,3490,3495,3480,5269
20231207,134100,18181714665,3495,3490,3500,3490,7782
20231207,134000,18154550900,3490,3500,3505,3490,4074
20231207,133900,18140320015,3505,3515,3515,3490,11590
20231207,133800,18099740100,3515,3495,3515,3495,19062
20231207,133700,18032887900,3500,3490,3500,3490,6613
20231207,133600,18009781990,3495,3475,3495,3470,5265
20231207,133500,17991432780,3475,3475,3475,3470,1563
20231207,133400,17986003730,3470,3470,3475,3465,1993
20231207,133300,17979088405,3470,3470,3470,3470,528
20231207,133200,17977256245,3470,3475,3475,3470,7567
20231207,133100,17950976260,3475,3470,3475,3470,4739
20231207,133000,17934530395,3470,3460,3470,3460,13092
20231207,132900,17889176485,3460,3465,3465,3455,6299
20231207,132800,17867404900,3465,3455,3470,3455,3612
20231207,132700,17854903665,3460,3455,3460,3455,3476
20231207,132600,17842889025,3460,3460,3460,3460,3669
20231207,132500,17830194285,3460,3460,3470,3455,8246
20231207,132400,17801691190,3460,3475,3475,3460,2149
20231207,132300,17794236360,3460,3465,3470,3460,4096
20231207,132200,17780043035,3465,3465,3475,3465,7747
20231207,132100,17753166825,3465,3460,3475,3460,383
20231207,132000,17751837105,3465,3455,3465,3450,6535
20231207,131900,17729254890,3455,3450,3460,3450,1339
20231207,131800,17724631205,3445,3445,3450,3445,3624
20231207,131700,17712137005,3440,3440,3445,3435,12142
20231207,131600,17670374275,3440,3450,3450,3435,13295
20231207,131500,17624580530,3450,3455,3455,3450,25467
20231207,131400,17536685020,3455,3475,3475,3455,13493
20231207,131300,17489996255,3470,3480,3480,3470,3202
20231207,131200,17478867765,3480,3485,3485,3480,4481
20231207,131100,17463261190,3485,3485,3485,3480,1126
20231207,131000,17459337725,3485,3485,3485,3480,1281
20231207,130900,17454876380,3485,3480,3485,3480,89
20231207,130800,17454566545,3480,3480,3485,3470,1792
20231207,130700,17448335465,3475,3475,3485,3475,849
20231207,130600,17445382600,3475,3475,3475,3465,1688
20231207,130500,17439529730,3465,3470,3475,3460,22573
20231207,130400,17361367020,3470,3475,3480,3470,15534
20231207,130300,17307432465,3475,3485,3490,3475,2764
20231207,130200,17297811995,3475,3480,3490,3470,5697
20231207,130100,17278001500,3480,3500,3500,3465,21485
20231207,130000,17203268960,3495,3515,3515,3495,9962
20231207,125900,17168371535,3515,3520,3520,3510,5819
20231207,125800,17147923135,3515,3530,3530,3510,5014
20231207,125700,17130272105,3525,3505,3530,3505,2668
20231207,125600,17120892595,3510,3510,3520,3500,5565
20231207,125500,17101381460,3505,3525,3530,3505,9762
20231207,125400,17066997110,3530,3530,3540,3525,20383
20231207,125300,16994983205,3530,3500,3535,3500,13201
20231207,125200,16948470810,3505,3505,3505,3495,11237
20231207,125100,16909145525,3505,3490,3510,3485,8726
20231207,125000,16878645620,3495,3490,3495,3480,8421
20231207,124900,16849249255,3485,3490,3495,3470,24805
20231207,124800,16762876255,3490,3535,3535,3480,49061
20231207,124700,16590824875,3535,3550,3550,3535,5977
20231207,124600,16569652450,3550,3550,3555,3550,5183
20231207,124500,16551244530,3555,3545,3560,3545,3075
20231207,124400,16540329010,3540,3540,3550,3540,6814
20231207,124300,16516195365,3540,3555,3565,3540,4986
20231207,124200,16498495045,3555,3560,3565,3555,1207
20231207,124100,16494199075,3555,3560,3560,3555,10049
20231207,124000,16458459650,3555,3560,3560,3555,7844
20231207,123900,16430563245,3560,3560,3575,3560,17616
20231207,123800,16367757650,3565,3565,3570,3550,13235
20231207,123700,16320653410,3555,3560,3570,3550,13719
20231207,123600,16271795530,3565,3550,3570,3545,18433
20231207,123500,16206152305,3550,3535,3555,3530,22140
20231207,123400,16127751115,3535,3520,3540,3520,14282
20231207,123300,16077383915,3515,3555,3555,3510,46297
20231207,123200,15913941555,3555,3555,3560,3550,6769
20231207,123100,15889881145,3555,3560,3565,3550,5335
20231207,123000,15870911870,3565,3570,3570,3555,6215
20231207,122900,15848803295,3570,3565,3570,3550,23035
20231207,122800,15766849685,3565,3575,3580,3565,13664
20231207,122700,15718029550,3575,3580,3595,3575,16113
20231207,122600,15660248185,3575,3570,3585,3565,8826
20231207,122500,15628714235,3570,3560,3570,3555,12412
20231207,122400,15584507045,3560,3585,3585,3560,13363
20231207,122300,15536846890,3585,3600,3605,3560,57524
20231207,122200,15330482930,3605,3570,3610,3565,36657
20231207,122100,15198775405,3580,3560,3590,3555,29769
20231207,122000,15092363155,3560,3555,3595,3550,57870
20231207,121900,14885693350,3560,3575,3575,3545,72481
20231207,121800,14627913170,3575,3580,3600,3570,54669
20231207,121700,14431862700,3575,3605,3620,3560,73359
20231207,121600,14168329525,3605,3640,3660,3600,105820
20231207,121500,13784113860,3640,3665,3675,3635,91759
20231207,121400,13448966505,3670,3655,3695,3645,195779
20231207,121300,12730026930,3655,3630,3680,3590,236759
20231207,121200,11865920335,3630,3505,3655,3505,248788
20231207,121100,10971672895,3505,3500,3505,3500,2696
20231207,121000,10962224245,3500,3500,3505,3495,2788
20231207,120900,10952462995,3505,3500,3505,3495,4955
20231207,120800,10935123945,3505,3490,3505,3490,5569
20231207,120700,10915628800,3490,3485,3495,3485,3852
20231207,120600,10902196905,3485,3490,3490,3485,1705
20231207,120500,10896253395,3490,3490,3490,3485,3163
20231207,120400,10885219130,3490,3495,3495,3490,1144
20231207,120300,10881224795,3490,3495,3495,3490,1426
20231207,120200,10876240990,3495,3490,3495,3490,1104
20231207,120100,10872387975,3495,3495,3495,3490,1597
20231207,120000,10866812280,3495,3490,3495,3485,4880
20231207,115900,10849769790,3490,3485,3495,3485,553
20231207,115800,10847839255,3485,3480,3490,3480,5960
20231207,115700,10827076745,3480,3480,3480,3480,507
20231207,115600,10825312385,3475,3475,3485,3475,2085
20231207,115500,10818058580,3475,3475,3480,3475,3181
20231207,115400,10806991655,3475,3480,3480,3475,2608
20231207,115300,10797921030,3485,3480,3485,3480,1507
20231207,115200,10792671490,3485,3485,3485,3480,2156
20231207,115100,10785162850,3485,3490,3490,3480,6640
20231207,115000,10762017020,3490,3505,3505,3485,4019
20231207,114900,10747975305,3505,3510,3510,3500,3462
20231207,114800,10735845620,3505,3495,3515,3490,19735
20231207,114700,10666699180,3490,3475,3495,3470,16629
20231207,114600,10608854790,3475,3480,3480,3470,1277
20231207,114500,10604421530,3470,3470,3480,3470,4860
20231207,114400,10587556330,3470,3470,3480,3470,684
20231207,114300,10585182730,3470,3475,3480,3470,6347
20231207,114200,10563146040,3475,3475,3480,3475,4769
20231207,114100,10546569375,3475,3480,3480,3475,2749
20231207,114000,10537006595,3480,3480,3485,3475,2860
20231207,113900,10527048675,3480,3495,3500,3480,3182
20231207,113800,10515952335,3500,3495,3505,3490,27045
20231207,113700,10421321590,3495,3470,3495,3460,11768
20231207,113600,10380318575,3460,3460,3470,3460,4969
20231207,113500,10363124835,3460,3460,3475,3455,2703
20231207,113400,10353775010,3455,3460,3480,3455,2352
20231207,113300,10345640340,3460,3470,3480,3460,1367
20231207,113200,10340899110,3470,3465,3470,3460,4701
20231207,113100,10324605425,3465,3485,3485,3465,8269
20231207,113000,10295883835,3480,3460,3490,3460,10737
20231207,112900,10258510985,3465,3480,3485,3460,4537
20231207,112800,10242750060,3480,3480,3490,3480,14093
20231207,112700,10193636315,3485,3470,3485,3460,10686
20231207,112600,10156473565,3460,3440,3470,3440,4052
20231207,112500,10142433585,3445,3445,3445,3440,2107
20231207,112400,10135175065,3445,3445,3455,3440,3369
20231207,112300,10123565935,3450,3450,3450,3450,304
20231207,112200,10122517135,3445,3440,3465,3440,4007
20231207,112100,10108698390,3440,3450,3460,3435,7112
20231207,112000,10084140670,3435,3445,3450,3435,5743
20231207,111900,10064390645,3440,3445,3445,3440,6548
20231207,111800,10041848320,3445,3450,3455,3445,6904
20231207,111700,10018044405,3450,3450,3455,3450,2982
20231207,111600,10007756495,3455,3450,3455,3450,511
20231207,111500,10005993525,3450,3460,3460,3450,5251
20231207,111400,9987865340,3460,3465,3465,3455,1459
20231207,111300,9982815180,3465,3455,3465,3455,3808
20231207,111200,9969627075,3455,3460,3460,3455,1910
20231207,111100,9963018485,3460,3455,3460,3450,3180
20231207,111000,9952038800,3450,3450,3455,3445,5180
20231207,110900,9934166675,3455,3450,3455,3445,3797
20231207,110800,9921063465,3450,3460,3460,3440,10233
20231207,110700,9885765685,3460,3470,3470,3460,5139
20231207,110600,9867958605,3460,3485,3490,3460,19988
20231207,110500,9798382385,3490,3490,3495,3485,6147
20231207,110400,9776923080,3485,3485,3490,3480,17594
20231207,110300,9715579130,3490,3480,3490,3480,7205
20231207,110200,9690468230,3485,3490,3490,3475,15734
20231207,110100,9635634225,3490,3460,3490,3455,21937
20231207,110000,9559322795,3455,3455,3460,3450,5454
20231207,105900,9540492425,3450,3455,3460,3450,5720
20231207,105800,9520711110,3460,3445,3460,3445,6333
20231207,105700,9498817440,3455,3440,3455,3430,3952
20231207,105600,9485215090,3440,3435,3445,3430,3852
20231207,105500,9471994115,3435,3430,3440,3430,2986
20231207,105400,9461750410,3440,3435,3440,3425,6074
20231207,105300,9440911130,3435,3430,3445,3430,4255
20231207,105200,9426312035,3430,3445,3450,3430,4952
20231207,105100,9409283955,3445,3455,3460,3445,4090
20231207,105000,9395146850,3455,3450,3455,3440,3420
20231207,104900,9383342955,3450,3450,3450,3440,532
20231207,104800,9381510950,3450,3440,3450,3440,2441
20231207,104700,9373095180,3445,3420,3450,3420,4296
20231207,104600,9358326135,3420,3420,3425,3415,4933
20231207,104500,9341457370,3420,3430,3435,3420,12734
20231207,104400,9297856565,3430,3435,3435,3425,12239
20231207,104300,9255863715,3435,3440,3445,3435,10241
20231207,104200,9220662420,3440,3455,3455,3440,11022
20231207,104100,9182657360,3450,3455,3460,3450,5150
20231207,104000,9164864215,3460,3455,3460,3450,2704
20231207,103900,9155521285,3460,3455,3475,3450,10564
20231207,103800,9119006135,3450,3455,3455,3450,6136
20231207,103700,9097806300,3455,3455,3470,3455,2235
20231207,103600,9090082325,3455,3460,3465,3450,6422
20231207,103500,9067878890,3460,3475,3480,3460,6717
20231207,103400,9044563000,3475,3470,3480,3470,5936
20231207,103300,9023933830,3475,3455,3475,3455,2890
20231207,103200,9013926425,3455,3470,3470,3450,1338
20231207,103100,9009289990,3450,3450,3470,3445,3680
20231207,103000,8996565975,3450,3465,3465,3445,14377
20231207,102900,8946919255,3465,3475,3475,3460,4378
20231207,102800,8931738325,3470,3480,3480,3470,12099
20231207,102700,8889705280,3480,3480,3485,3480,8150
20231207,102600,8861340645,3480,3490,3490,3480,5839
20231207,102500,8840982960,3485,3475,3490,3475,4219
20231207,102400,8826299245,3475,3480,3485,3475,3471
20231207,102300,8814220980,3480,3495,3500,3475,16317
20231207,102200,8757365060,3495,3475,3505,3470,16916
20231207,102100,8698281820,3470,3455,3485,3450,18050
20231207,102000,8635591130,3455,3450,3465,3450,6589
20231207,101900,8612826380,3450,3475,3480,3445,30888
20231207,101800,8505827425,3475,3500,3500,3475,21747
20231207,101700,8429998135,3500,3515,3520,3495,18451
20231207,101600,8365366280,3515,3495,3525,3490,21430
20231207,101500,8290149065,3495,3545,3545,3480,53054
20231207,101400,8103725145,3540,3475,3550,3465,93065
20231207,101300,7777680145,3475,3460,3475,3460,16395
20231207,101200,7720810030,3465,3455,3465,3450,12100
20231207,101100,7678949645,3450,3445,3455,3445,11944
20231207,101000,7637751555,3450,3435,3450,3430,4076
20231207,100900,7623729015,3440,3430,3445,3430,7405
20231207,100800,7598282840,3425,3430,3430,3420,4054
20231207,100700,7584412100,3420,3440,3440,3420,5862
20231207,100600,7564294835,3440,3455,3465,3415,10648
20231207,100500,7527708205,3455,3465,3470,3455,11314
20231207,100400,7488523330,3460,3450,3470,3445,24188
20231207,100300,7404740090,3455,3475,3480,3450,12979
20231207,100200,7359729790,3480,3415,3480,3415,19462
20231207,100100,7292472150,3410,3425,3430,3410,1812
20231207,100000,7286267760,3425,3410,3425,3400,10229
20231207,095900,7251401620,3400,3425,3435,3400,17711
20231207,095800,7191011535,3425,3435,3435,3420,3443
20231207,095700,7179214275,3435,3430,3435,3425,3959
20231207,095600,7165635125,3430,3425,3435,3420,4069
20231207,095500,7151698435,3425,3440,3450,3425,6321
20231207,095400,7129972340,3445,3440,3455,3435,3231
20231207,095300,7118857980,3440,3435,3440,3420,12259
20231207,095200,7076827970,3435,3450,3455,3430,14412
20231207,095100,7027221810,3455,3460,3475,3450,43718
20231207,095000,6875863735,3465,3455,3480,3450,62538
20231207,094900,6659197770,3450,3435,3455,3435,11958
20231207,094800,6618003235,3440,3435,3450,3420,16148
20231207,094700,6562388295,3420,3415,3435,3410,8731
20231207,094600,6532479580,3430,3415,3430,3405,8243
20231207,094500,6504324635,3415,3420,3420,3400,7429
20231207,094400,6479011570,3420,3405,3420,3400,5441
20231207,094300,6460480065,3400,3405,3410,3385,17735
20231207,094200,6400274215,3410,3390,3410,3390,5967
20231207,094100,6379997315,3390,3405,3410,3390,20367
20231207,094000,6310840870,3405,3420,3420,3405,7802
20231207,093900,6284223300,3420,3425,3430,3420,3862
20231207,093800,6271008440,3425,3435,3435,3425,13663
20231207,093700,6224167060,3435,3455,3455,3430,11762
20231207,093600,6183636895,3455,3435,3455,3430,55195
20231207,093500,5993321400,3430,3435,3445,3420,39535
20231207,093400,5857537975,3440,3425,3440,3420,20749
20231207,093300,5786336930,3420,3390,3430,3390,36903
20231207,093200,5660514820,3400,3395,3400,3375,20245
20231207,093100,5591915485,3390,3400,3400,3390,3091
20231207,093000,5581426175,3400,3380,3400,3380,9974
20231207,092900,5547623255,3380,3380,3385,3370,13689
20231207,092800,5501383865,3380,3390,3395,3380,19755
20231207,092700,5434472560,3390,3410,3410,3390,16548
20231207,092600,5378217035,3410,3400,3415,3400,4897
20231207,092500,5361543660,3400,3420,3420,3400,11974
20231207,092400,5320681410,3425,3425,3430,3420,7205
20231207,092300,5296024700,3425,3425,3430,3420,5470
20231207,092200,5277292190,3425,3420,3425,3415,12038
20231207,092100,5236118210,3425,3430,3435,3420,16693
20231207,092000,5178960060,3430,3430,3440,3410,41639
20231207,091900,5036146795,3435,3385,3435,3380,52869
20231207,091800,4855760460,3385,3390,3395,3365,34439
20231207,091700,4739511630,3395,3415,3415,3370,88168
20231207,091600,4440769040,3420,3460,3465,3415,58102
20231207,091500,4241176290,3460,3440,3460,3435,43402
20231207,091400,4091761725,3445,3470,3470,3440,35396
20231207,091300,3969509070,3475,3435,3490,3435,101979
20231207,091200,3616592205,3440,3510,3515,3430,126199
20231207,091100,3178239850,3510,3560,3590,3510,194828
20231207,091000,2482362895,3570,3405,3570,3405,196516
20231207,090900,1794395980,3400,3395,3410,3370,36692
20231207,090800,1669907635,3390,3360,3395,3350,35526
20231207,090700,1550444145,3355,3385,3385,3355,31468
20231207,090600,1444556810,3370,3350,3385,3335,45859
20231207,090500,1290432345,3340,3330,3355,3325,14882
20231207,090400,1240810580,3335,3340,3350,3310,34904
20231207,090300,1124825330,3340,3360,3365,3335,55074
20231207,090200,940405720,3360,3405,3415,3355,74856
20231207,090100,686995755,3405,3400,3420,3400,62805
20231207,090000,472750095,3410,3425,3430,3395,138335