stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,211400,5752598445,3360,3360,3360,3360,17585
20231208,211300,5752598445,3360,3360,3360,3360,0
20231208,211200,5752598445,3360,3360,3360,3360,0
20231208,211100,5752598445,3360,3360,3360,3360,0
20231208,211000,5752598445,3360,3360,3360,3360,0
20231208,210900,5752598445,3360,3360,3360,3360,0
20231208,210800,5752598445,3360,3360,3360,3360,0
20231208,210700,5752598445,3360,3360,3360,3360,0
20231208,210600,5752598445,3360,3360,3360,3360,0
20231208,210500,5752598445,3360,3360,3360,3360,0
20231208,210400,5752598445,3360,3360,3360,3360,0
20231208,210300,5752598445,3360,3360,3360,3360,0
20231208,210200,5752598445,3360,3360,3360,3360,0
20231208,210100,5752598445,3360,3360,3360,3360,0
20231208,210000,5752598445,3360,3360,3360,3360,0
20231208,205900,5752598445,3360,3360,3360,3360,0
20231208,205800,5752598445,3360,3360,3360,3360,0
20231208,205700,5752598445,3360,3360,3360,3360,0
20231208,205600,5752598445,3360,3360,3360,3360,0
20231208,205500,5752598445,3360,3360,3360,3360,0
20231208,205400,5752598445,3360,3360,3360,3360,0
20231208,205300,5752598445,3360,3360,3360,3360,0
20231208,205200,5752598445,3360,3360,3360,3360,0
20231208,205100,5752598445,3360,3360,3360,3360,0
20231208,205000,5752598445,3360,3360,3360,3360,0
20231208,204900,5752598445,3360,3360,3360,3360,0
20231208,204800,5752598445,3360,3360,3360,3360,0
20231208,204700,5752598445,3360,3360,3360,3360,0
20231208,204600,5752598445,3360,3360,3360,3360,0
20231208,204500,5752598445,3360,3360,3360,3360,0
20231208,204400,5752598445,3360,3360,3360,3360,17585
20231208,204300,5752598445,3360,3360,3360,3360,0
20231208,204200,5752598445,3360,3360,3360,3360,0
20231208,204100,5752598445,3360,3360,3360,3360,0
20231208,204000,5752598445,3360,3360,3360,3360,0
20231208,203900,5752598445,3360,3360,3360,3360,0
20231208,203800,5752598445,3360,3360,3360,3360,0
20231208,203700,5752598445,3360,3360,3360,3360,0
20231208,203600,5752598445,3360,3360,3360,3360,0
20231208,203500,5752598445,3360,3360,3360,3360,0
20231208,203400,5752598445,3360,3360,3360,3360,0
20231208,203300,5752598445,3360,3360,3360,3360,0
20231208,203200,5752598445,3360,3360,3360,3360,0
20231208,203100,5752598445,3360,3360,3360,3360,0
20231208,203000,5752598445,3360,3360,3360,3360,0
20231208,202900,5752598445,3360,3360,3360,3360,0
20231208,202800,5752598445,3360,3360,3360,3360,0
20231208,202700,5752598445,3360,3360,3360,3360,0
20231208,202600,5752598445,3360,3360,3360,3360,0
20231208,202500,5752598445,3360,3360,3360,3360,0
20231208,202400,5752598445,3360,3360,3360,3360,0
20231208,202300,5752598445,3360,3360,3360,3360,0
20231208,202200,5752598445,3360,3360,3360,3360,0
20231208,202100,5752598445,3360,3360,3360,3360,0
20231208,202000,5752598445,3360,3360,3360,3360,0
20231208,201900,5752598445,3360,3360,3360,3360,0
20231208,201800,5752598445,3360,3360,3360,3360,0
20231208,201700,5752598445,3360,3360,3360,3360,0
20231208,201600,5752598445,3360,3360,3360,3360,0
20231208,201500,5752598445,3360,3360,3360,3360,0
20231208,201400,5752598445,3360,3360,3360,3360,17585
20231208,201300,5752598445,3360,3360,3360,3360,0
20231208,201200,5752598445,3360,3360,3360,3360,0
20231208,201100,5752598445,3360,3360,3360,3360,0
20231208,201000,5752598445,3360,3360,3360,3360,0
20231208,200900,5752598445,3360,3360,3360,3360,0
20231208,200800,5752598445,3360,3360,3360,3360,0
20231208,200700,5752598445,3360,3360,3360,3360,0
20231208,200600,5752598445,3360,3360,3360,3360,0
20231208,200500,5752598445,3360,3360,3360,3360,0
20231208,200400,5752598445,3360,3360,3360,3360,0
20231208,200300,5752598445,3360,3360,3360,3360,0
20231208,200200,5752598445,3360,3360,3360,3360,0
20231208,200100,5752598445,3360,3360,3360,3360,0
20231208,200000,5752598445,3360,3360,3360,3360,0
20231208,195900,5752598445,3360,3360,3360,3360,0
20231208,195800,5752598445,3360,3360,3360,3360,0
20231208,195700,5752598445,3360,3360,3360,3360,0
20231208,195600,5752598445,3360,3360,3360,3360,0
20231208,195500,5752598445,3360,3360,3360,3360,0
20231208,195400,5752598445,3360,3360,3360,3360,0
20231208,195300,5752598445,3360,3360,3360,3360,0
20231208,195200,5752598445,3360,3360,3360,3360,0
20231208,195100,5752598445,3360,3360,3360,3360,0
20231208,195000,5752598445,3360,3360,3360,3360,0
20231208,194900,5752598445,3360,3360,3360,3360,0
20231208,194800,5752598445,3360,3360,3360,3360,0
20231208,194700,5752598445,3360,3360,3360,3360,0
20231208,194600,5752598445,3360,3360,3360,3360,0
20231208,194500,5752598445,3360,3360,3360,3360,0
20231208,194400,5752598445,3360,3360,3360,3360,17585
20231208,194300,5752598445,3360,3360,3360,3360,0
20231208,194200,5752598445,3360,3360,3360,3360,0
20231208,194100,5752598445,3360,3360,3360,3360,0
20231208,194000,5752598445,3360,3360,3360,3360,0
20231208,193900,5752598445,3360,3360,3360,3360,0
20231208,193800,5752598445,3360,3360,3360,3360,0
20231208,193700,5752598445,3360,3360,3360,3360,0
20231208,193600,5752598445,3360,3360,3360,3360,0
20231208,193500,5752598445,3360,3360,3360,3360,0
20231208,193400,5752598445,3360,3360,3360,3360,0
20231208,193300,5752598445,3360,3360,3360,3360,0
20231208,193200,5752598445,3360,3360,3360,3360,0
20231208,193100,5752598445,3360,3360,3360,3360,0
20231208,193000,5752598445,3360,3360,3360,3360,0
20231208,192900,5752598445,3360,3360,3360,3360,0
20231208,192800,5752598445,3360,3360,3360,3360,0
20231208,192700,5752598445,3360,3360,3360,3360,0
20231208,192600,5752598445,3360,3360,3360,3360,0
20231208,192500,5752598445,3360,3360,3360,3360,0
20231208,192400,5752598445,3360,3360,3360,3360,0
20231208,192300,5752598445,3360,3360,3360,3360,0
20231208,192200,5752598445,3360,3360,3360,3360,0
20231208,192100,5752598445,3360,3360,3360,3360,0
20231208,192000,5752598445,3360,3360,3360,3360,0
20231208,191900,5752598445,3360,3360,3360,3360,0
20231208,191800,5752598445,3360,3360,3360,3360,0
20231208,191700,5752598445,3360,3360,3360,3360,0
20231208,191600,5752598445,3360,3360,3360,3360,0
20231208,191500,5752598445,3360,3360,3360,3360,0
20231208,191400,5752598445,3360,3360,3360,3360,17585
20231208,191300,5752598445,3360,3360,3360,3360,0
20231208,191200,5752598445,3360,3360,3360,3360,0
20231208,191100,5752598445,3360,3360,3360,3360,0
20231208,191000,5752598445,3360,3360,3360,3360,0
20231208,190900,5752598445,3360,3360,3360,3360,0
20231208,190800,5752598445,3360,3360,3360,3360,0
20231208,190700,5752598445,3360,3360,3360,3360,0
20231208,190600,5752598445,3360,3360,3360,3360,0
20231208,190500,5752598445,3360,3360,3360,3360,0
20231208,190400,5752598445,3360,3360,3360,3360,0
20231208,190300,5752598445,3360,3360,3360,3360,0
20231208,190200,5752598445,3360,3360,3360,3360,0
20231208,190100,5752598445,3360,3360,3360,3360,0
20231208,190000,5752598445,3360,3360,3360,3360,0
20231208,185900,5752598445,3360,3360,3360,3360,0
20231208,185800,5752598445,3360,3360,3360,3360,0
20231208,185700,5752598445,3360,3360,3360,3360,0
20231208,185600,5752598445,3360,3360,3360,3360,0
20231208,185500,5752598445,3360,3360,3360,3360,0
20231208,185400,5752598445,3360,3360,3360,3360,0
20231208,185300,5752598445,3360,3360,3360,3360,0
20231208,185200,5752598445,3360,3360,3360,3360,0
20231208,185100,5752598445,3360,3360,3360,3360,0
20231208,185000,5752598445,3360,3360,3360,3360,0
20231208,184900,5752598445,3360,3360,3360,3360,0
20231208,184800,5752598445,3360,3360,3360,3360,0
20231208,184700,5752598445,3360,3360,3360,3360,0
20231208,184600,5752598445,3360,3360,3360,3360,0
20231208,184500,5752598445,3360,3360,3360,3360,0
20231208,184400,5752598445,3360,3360,3360,3360,17585
20231208,184300,5752598445,3360,3360,3360,3360,0
20231208,184200,5752598445,3360,3360,3360,3360,0
20231208,184100,5752598445,3360,3360,3360,3360,0
20231208,184000,5752598445,3360,3360,3360,3360,0
20231208,183900,5752598445,3360,3360,3360,3360,0
20231208,183800,5752598445,3360,3360,3360,3360,0
20231208,183700,5752598445,3360,3360,3360,3360,0
20231208,183600,5752598445,3360,3360,3360,3360,0
20231208,183500,5752598445,3360,3360,3360,3360,0
20231208,183400,5752598445,3360,3360,3360,3360,0
20231208,183300,5752598445,3360,3360,3360,3360,0
20231208,183200,5752598445,3360,3360,3360,3360,0
20231208,183100,5752598445,3360,3360,3360,3360,0
20231208,183000,5752598445,3360,3360,3360,3360,0
20231208,182900,5752598445,3360,3360,3360,3360,0
20231208,182800,5752598445,3360,3360,3360,3360,0
20231208,182700,5752598445,3360,3360,3360,3360,0
20231208,182600,5752598445,3360,3360,3360,3360,0
20231208,182500,5752598445,3360,3360,3360,3360,0
20231208,182400,5752598445,3360,3360,3360,3360,0
20231208,182300,5752598445,3360,3360,3360,3360,0
20231208,182200,5752598445,3360,3360,3360,3360,0
20231208,182100,5752598445,3360,3360,3360,3360,0
20231208,182000,5752598445,3360,3360,3360,3360,0
20231208,181900,5752598445,3360,3360,3360,3360,0
20231208,181800,5752598445,3360,3360,3360,3360,0
20231208,181700,5752598445,3360,3360,3360,3360,0
20231208,181600,5752598445,3360,3360,3360,3360,0
20231208,181500,5752598445,3360,3360,3360,3360,0
20231208,181400,5752598445,3360,3360,3360,3360,17585
20231208,181300,5752598445,3360,3360,3360,3360,0
20231208,181200,5752598445,3360,3360,3360,3360,0
20231208,181100,5752598445,3360,3360,3360,3360,0
20231208,181000,5752598445,3360,3360,3360,3360,0
20231208,180900,5752598445,3360,3360,3360,3360,0
20231208,180800,5752598445,3360,3360,3360,3360,0
20231208,180700,5752598445,3360,3360,3360,3360,0
20231208,180600,5752598445,3360,3360,3360,3360,0
20231208,180500,5752598445,3360,3360,3360,3360,0
20231208,180400,5752598445,3360,3360,3360,3360,0
20231208,180300,5752598445,3360,3360,3360,3360,0
20231208,180200,5752598445,3360,3360,3360,3360,0
20231208,180100,5752598445,3360,3360,3360,3360,0
20231208,180000,5752598445,3360,3360,3360,3360,0
20231208,175900,5752598445,3360,3360,3360,3360,0
20231208,175800,5752598445,3360,3360,3360,3360,0
20231208,175700,5752598445,3360,3360,3360,3360,0
20231208,175600,5752598445,3360,3360,3360,3360,0
20231208,175500,5752598445,3360,3360,3360,3360,0
20231208,175400,5752598445,3360,3360,3360,3360,0
20231208,175300,5752598445,3360,3360,3360,3360,0
20231208,175200,5752598445,3360,3360,3360,3360,0
20231208,175100,5752598445,3360,3360,3360,3360,0
20231208,175000,5752598445,3360,3360,3360,3360,0
20231208,174900,5752598445,3360,3360,3360,3360,0
20231208,174800,5752598445,3360,3360,3360,3360,0
20231208,174700,5752598445,3360,3360,3360,3360,0
20231208,174600,5752598445,3360,3360,3360,3360,0
20231208,174500,5752598445,3360,3360,3360,3360,0
20231208,174400,5752598445,3360,3360,3360,3360,17585
20231208,174300,5752598445,3360,3360,3360,3360,0
20231208,174200,5752598445,3360,3360,3360,3360,0
20231208,174100,5752598445,3360,3360,3360,3360,0
20231208,174000,5752598445,3360,3360,3360,3360,0
20231208,173900,5752598445,3360,3360,3360,3360,0
20231208,173800,5752598445,3360,3360,3360,3360,0
20231208,173700,5752598445,3360,3360,3360,3360,0
20231208,173600,5752598445,3360,3360,3360,3360,0
20231208,173500,5752598445,3360,3360,3360,3360,0
20231208,173400,5752598445,3360,3360,3360,3360,0
20231208,173300,5752598445,3360,3360,3360,3360,0
20231208,173200,5752598445,3360,3360,3360,3360,0
20231208,173100,5752598445,3360,3360,3360,3360,0
20231208,173000,5752598445,3360,3360,3360,3360,0
20231208,172900,5752598445,3360,3360,3360,3360,0
20231208,172800,5752598445,3360,3360,3360,3360,0
20231208,172700,5752598445,3360,3360,3360,3360,0
20231208,172600,5752598445,3360,3360,3360,3360,0
20231208,172500,5752598445,3360,3360,3360,3360,0
20231208,172400,5752598445,3360,3360,3360,3360,0
20231208,172300,5752598445,3360,3360,3360,3360,0
20231208,172200,5752598445,3360,3360,3360,3360,0
20231208,172100,5752598445,3360,3360,3360,3360,0
20231208,172000,5752598445,3360,3360,3360,3360,0
20231208,171900,5752598445,3360,3360,3360,3360,0
20231208,171800,5752598445,3360,3360,3360,3360,0
20231208,171700,5752598445,3360,3360,3360,3360,0
20231208,171600,5752598445,3360,3360,3360,3360,0
20231208,171500,5752598445,3360,3360,3360,3360,0
20231208,171400,5752598445,3360,3360,3360,3360,17585
20231208,171300,5752598445,3360,3360,3360,3360,0
20231208,171200,5752598445,3360,3360,3360,3360,0
20231208,171100,5752598445,3360,3360,3360,3360,0
20231208,171000,5752598445,3360,3360,3360,3360,0
20231208,170900,5752598445,3360,3360,3360,3360,0
20231208,170800,5752598445,3360,3360,3360,3360,0
20231208,170700,5752598445,3360,3360,3360,3360,0
20231208,170600,5752598445,3360,3360,3360,3360,0
20231208,170500,5752598445,3360,3360,3360,3360,0
20231208,170400,5752598445,3360,3360,3360,3360,0
20231208,170300,5752598445,3360,3360,3360,3360,0
20231208,170200,5752598445,3360,3360,3360,3360,0
20231208,170100,5752598445,3360,3360,3360,3360,0
20231208,170000,5752598445,3360,3360,3360,3360,0
20231208,165900,5752598445,3360,3360,3360,3360,0
20231208,165800,5752598445,3360,3360,3360,3360,0
20231208,165700,5752598445,3360,3360,3360,3360,0
20231208,165600,5752598445,3360,3360,3360,3360,0
20231208,165500,5752598445,3360,3360,3360,3360,0
20231208,165400,5752598445,3360,3360,3360,3360,0
20231208,165300,5752598445,3360,3360,3360,3360,0
20231208,165200,5752598445,3360,3360,3360,3360,0
20231208,165100,5752598445,3360,3360,3360,3360,0
20231208,165000,5752598445,3360,3360,3360,3360,0
20231208,164900,5752598445,3360,3360,3360,3360,0
20231208,164800,5752598445,3360,3360,3360,3360,0
20231208,164700,5752598445,3360,3360,3360,3360,0
20231208,164600,5752598445,3360,3360,3360,3360,0
20231208,164500,5752598445,3360,3360,3360,3360,0
20231208,164400,5752598445,3360,3360,3360,3360,17585
20231208,164300,5752598445,3360,3360,3360,3360,0
20231208,164200,5752598445,3360,3360,3360,3360,0
20231208,164100,5752598445,3360,3360,3360,3360,0
20231208,164000,5752598445,3360,3360,3360,3360,0
20231208,163900,5752598445,3360,3360,3360,3360,0
20231208,163800,5752598445,3360,3360,3360,3360,0
20231208,163700,5752598445,3360,3360,3360,3360,0
20231208,163600,5752598445,3360,3360,3360,3360,0
20231208,163500,5752598445,3360,3360,3360,3360,0
20231208,163400,5752598445,3360,3360,3360,3360,0
20231208,163300,5752598445,3360,3360,3360,3360,0
20231208,163200,5752598445,3360,3360,3360,3360,0
20231208,163100,5752598445,3360,3360,3360,3360,0
20231208,163000,5752598445,3360,3360,3360,3360,0
20231208,162900,5752598445,3360,3360,3360,3360,0
20231208,162800,5752598445,3360,3360,3360,3360,0
20231208,162700,5752598445,3360,3360,3360,3360,0
20231208,162600,5752598445,3360,3360,3360,3360,0
20231208,162500,5752598445,3360,3360,3360,3360,0
20231208,162400,5752598445,3360,3360,3360,3360,0
20231208,162300,5752598445,3360,3360,3360,3360,0
20231208,162200,5752598445,3360,3360,3360,3360,0
20231208,162100,5752598445,3360,3360,3360,3360,0
20231208,162000,5752598445,3360,3360,3360,3360,0
20231208,161900,5752598445,3360,3360,3360,3360,0
20231208,161800,5752598445,3360,3360,3360,3360,0
20231208,161700,5752598445,3360,3360,3360,3360,0
20231208,161600,5752598445,3360,3360,3360,3360,0
20231208,161500,5752598445,3360,3360,3360,3360,0
20231208,161400,5752598445,3360,3360,3360,3360,17585
20231208,161300,5752598445,3360,3360,3360,3360,0
20231208,161200,5752598445,3360,3360,3360,3360,0
20231208,161100,5752598445,3360,3360,3360,3360,0
20231208,161000,5752598445,3360,3360,3360,3360,0
20231208,160900,5752598445,3360,3360,3360,3360,0
20231208,160800,5752598445,3360,3360,3360,3360,0
20231208,160700,5752598445,3360,3360,3360,3360,0
20231208,160600,5752598445,3360,3360,3360,3360,0
20231208,160500,5752598445,3360,3360,3360,3360,0
20231208,160400,5752598445,3360,3360,3360,3360,0
20231208,160300,5752598445,3360,3360,3360,3360,0
20231208,160200,5752598445,3360,3360,3360,3360,0
20231208,160100,5752598445,3360,3360,3360,3360,0
20231208,160000,5752598445,3360,3360,3360,3360,0
20231208,155900,5752598445,3360,3360,3360,3360,0
20231208,155800,5752598445,3360,3360,3360,3360,0
20231208,155700,5752598445,3360,3360,3360,3360,0
20231208,155600,5752598445,3360,3360,3360,3360,0
20231208,155500,5752598445,3360,3360,3360,3360,0
20231208,155400,5752598445,3360,3360,3360,3360,0
20231208,155300,5752598445,3360,3360,3360,3360,0
20231208,155200,5752598445,3360,3360,3360,3360,0
20231208,155100,5752598445,3360,3360,3360,3360,0
20231208,155000,5752598445,3360,3360,3360,3360,0
20231208,154900,5752598445,3360,3360,3360,3360,0
20231208,154800,5752598445,3360,3360,3360,3360,0
20231208,154700,5752598445,3360,3360,3360,3360,0
20231208,154600,5752598445,3360,3360,3360,3360,0
20231208,154500,5752598445,3360,3360,3360,3360,0
20231208,154400,5752598445,3360,3360,3360,3360,17585
20231208,154300,5752598445,3360,3360,3360,3360,0
20231208,154200,5752598445,3360,3360,3360,3360,0
20231208,154100,5752598445,3360,3360,3360,3360,0
20231208,154000,5752598445,3360,3360,3360,3360,0
20231208,153900,5752598445,3360,3360,3360,3360,0
20231208,153800,5752598445,3360,3360,3360,3360,0
20231208,153700,5752598445,3360,3360,3360,3360,0
20231208,153600,5752598445,3360,3360,3360,3360,0
20231208,153500,5752598445,3360,3360,3360,3360,0
20231208,153400,5752598445,3360,3360,3360,3360,0
20231208,153300,5752598445,3360,3360,3360,3360,0
20231208,153200,5752598445,3360,3360,3360,3360,0
20231208,153100,5752598445,3360,3360,3360,3360,0
20231208,153000,5752598445,3360,3360,3360,3360,17585
20231208,152900,5693512845,3375,3375,3375,3375,0
20231208,152800,5693512845,3375,3375,3375,3375,0
20231208,152700,5693512845,3375,3375,3375,3375,0
20231208,152600,5693512845,3375,3375,3375,3375,0
20231208,152500,5693512845,3375,3375,3375,3375,0
20231208,152400,5693512845,3375,3375,3375,3375,0
20231208,152300,5693512845,3375,3375,3375,3375,0
20231208,152200,5693512845,3375,3375,3375,3375,0
20231208,152100,5693512845,3375,3375,3375,3375,0
20231208,152000,5693512845,3375,3375,3375,3375,0
20231208,151900,5693512845,3375,3375,3375,3370,1722
20231208,151800,5687705395,3370,3375,3375,3370,1749
20231208,151700,5681807770,3365,3380,3380,3365,12773
20231208,151600,5638689605,3380,3385,3385,3380,2827
20231208,151500,5629126415,3385,3385,3385,3380,4505
20231208,151400,5613886690,3385,3380,3385,3380,2367
20231208,151300,5605875940,3380,3385,3390,3380,1107
20231208,151200,5602131240,3385,3380,3385,3380,1807
20231208,151100,5596015305,3380,3365,3380,3365,5128
20231208,151000,5578731595,3365,3370,3370,3365,2361
20231208,150900,5570781830,3370,3360,3370,3360,1944
20231208,150800,5564239940,3360,3360,3360,3355,512
20231208,150700,5562519630,3360,3360,3360,3360,212
20231208,150600,5561807310,3365,3370,3370,3365,1148
20231208,150500,5557939570,3370,3370,3370,3370,1737
20231208,150400,5552085880,3375,3380,3380,3375,2354
20231208,150300,5544137110,3380,3380,3385,3380,2759
20231208,150200,5534811670,3380,3375,3380,3375,653
20231208,150100,5532607780,3385,3355,3385,3355,9281
20231208,150000,5501321795,3355,3360,3360,3355,919
20231208,145900,5498234550,3355,3350,3355,3350,268
20231208,145800,5497336575,3350,3355,3365,3350,8949
20231208,145700,5467343960,3355,3345,3355,3345,144
20231208,145600,5466862210,3345,3345,3345,3345,916
20231208,145500,5463798190,3345,3345,3345,3345,44
20231208,145400,5463651010,3345,3350,3355,3345,2777
20231208,145300,5454354170,3350,3350,3350,3350,853
20231208,145200,5451496620,3355,3360,3365,3355,5267
20231208,145100,5433815275,3370,3360,3370,3360,2372
20231208,145000,5425837355,3360,3370,3375,3360,1992
20231208,144900,5419133210,3365,3370,3370,3365,2979
20231208,144800,5409108230,3375,3365,3375,3360,2543
20231208,144700,5400540595,3360,3355,3360,3355,1797
20231208,144600,5394503975,3355,3355,3360,3355,1201
20231208,144500,5390469620,3360,3360,3360,3360,2320
20231208,144400,5382674420,3360,3350,3360,3350,1540
20231208,144300,5377509040,3355,3340,3355,3340,5296
20231208,144200,5359786760,3340,3340,3340,3340,3065
20231208,144100,5349549660,3340,3335,3340,3335,2184
20231208,144000,5342255105,3340,3330,3345,3330,1632
20231208,143900,5336800720,3330,3330,3330,3325,101
20231208,143800,5336464840,3330,3330,3330,3320,444
20231208,143700,5334988025,3330,3330,3330,3315,1568
20231208,143600,5329775260,3315,3320,3320,3315,2811
20231208,143500,5320452680,3320,3315,3320,3310,7779
20231208,143400,5294672950,3315,3325,3325,3315,7208
20231208,143300,5270742430,3330,3330,3330,3325,79
20231208,143200,5270479365,3330,3330,3330,3325,470
20231208,143100,5268914355,3330,3325,3335,3320,16047
20231208,143000,5215625500,3325,3340,3340,3320,10022
20231208,142900,5182259585,3335,3345,3355,3330,10957
20231208,142800,5145689780,3345,3360,3360,3340,5571
20231208,142700,5127057855,3360,3360,3360,3360,6
20231208,142600,5127037695,3360,3350,3360,3340,6029
20231208,142500,5106891640,3345,3370,3370,3345,4491
20231208,142400,5091846570,3370,3355,3370,3355,35
20231208,142300,5091729000,3355,3350,3355,3350,498
20231208,142200,5090059210,3350,3350,3350,3350,36
20231208,142100,5089938610,3350,3350,3355,3350,1338
20231208,142000,5085454320,3350,3350,3355,3345,1669
20231208,141900,5079870570,3345,3350,3350,3345,2613
20231208,141800,5071122465,3355,3350,3355,3350,1804
20231208,141700,5065076705,3350,3355,3355,3350,925
20231208,141600,5061976255,3350,3355,3355,3350,7123
20231208,141500,5038101045,3355,3365,3365,3355,2395
20231208,141400,5030053855,3370,3360,3370,3355,941
20231208,141300,5026896175,3360,3370,3385,3360,3953
20231208,141200,5013599320,3365,3385,3385,3365,2310
20231208,141100,5005825970,3385,3370,3385,3370,1320
20231208,141000,5001362915,3365,3360,3365,3360,257
20231208,140900,5000498365,3360,3360,3365,3360,757
20231208,140800,4997954270,3360,3365,3370,3360,3057
20231208,140700,4987667835,3370,3375,3385,3370,860
20231208,140600,4984765920,3375,3370,3375,3370,1208
20231208,140500,4980691590,3370,3355,3375,3350,2026
20231208,140400,4973897375,3355,3390,3390,3345,28542
20231208,140300,4877959520,3390,3395,3395,3390,1346
20231208,140200,4873391205,3395,3395,3395,3395,4718
20231208,140100,4857373595,3400,3400,3400,3395,223
20231208,140000,4856616480,3400,3395,3400,3395,245
20231208,135900,4855784230,3395,3395,3395,3395,1916
20231208,135800,4849279410,3395,3395,3395,3395,42
20231208,135700,4849136820,3400,3400,3400,3395,1053
20231208,135600,4845559370,3400,3395,3400,3395,2083
20231208,135500,4838477585,3400,3395,3400,3395,1417
20231208,135400,4833660840,3395,3390,3395,3390,1363
20231208,135300,4829033480,3395,3395,3395,3395,2
20231208,135200,4829026690,3390,3390,3390,3390,0
20231208,135100,4829026690,3390,3390,3395,3390,411
20231208,135000,4827631365,3395,3390,3395,3390,726
20231208,134900,4825167560,3395,3395,3395,3395,488
20231208,134800,4823510800,3390,3390,3390,3390,790
20231208,134700,4820832700,3390,3385,3390,3385,1432
20231208,134600,4815978980,3385,3385,3390,3385,551
20231208,134500,4814112345,3385,3390,3390,3385,2566
20231208,134400,4805413615,3390,3390,3390,3390,303
20231208,134300,4804386445,3395,3390,3395,3390,130
20231208,134200,4803945680,3395,3395,3395,3390,518
20231208,134100,4802188985,3395,3385,3395,3385,463
20231208,134000,4800621035,3380,3380,3380,3380,89
20231208,133900,4800320215,3370,3370,3370,3365,1369
20231208,133800,4795710655,3370,3375,3375,3370,1201
20231208,133700,4791662725,3375,3360,3375,3360,605
20231208,133600,4789624155,3370,3360,3370,3360,367
20231208,133500,4788390695,3360,3360,3370,3360,7005
20231208,133400,4764842510,3360,3395,3395,3360,6297
20231208,133300,4743635110,3385,3375,3385,3375,218
20231208,133200,4742898460,3380,3395,3395,3380,1474
20231208,133100,4737901905,3390,3395,3395,3390,686
20231208,133000,4735575970,3395,3390,3395,3390,587
20231208,132900,4733586020,3390,3390,3390,3375,185
20231208,132800,4732960495,3385,3390,3390,3370,2209
20231208,132700,4725511205,3390,3380,3390,3360,11374
20231208,132600,4687158945,3380,3385,3385,3380,2824
20231208,132500,4677603205,3385,3390,3390,3385,2642
20231208,132400,4668658620,3395,3385,3395,3385,894
20231208,132300,4665631630,3385,3390,3390,3385,4530
20231208,132200,4650293220,3390,3390,3395,3390,5390
20231208,132100,4632020670,3385,3390,3390,3385,832
20231208,132000,4629203895,3385,3395,3395,3385,4636
20231208,131900,4613487760,3400,3400,3400,3390,307
20231208,131800,4612445970,3390,3390,3390,3390,1759
20231208,131700,4606482960,3410,3410,3410,3410,30
20231208,131600,4606380660,3410,3385,3410,3385,782
20231208,131500,4603730990,3385,3390,3410,3385,4181
20231208,131400,4589561580,3390,3410,3410,3390,5096
20231208,131300,4572261815,3400,3400,3400,3400,1471
20231208,131200,4567260415,3400,3400,3400,3400,73
20231208,131100,4567012215,3400,3400,3400,3400,455
20231208,131000,4565465215,3400,3410,3410,3400,113
20231208,130900,4565080885,3410,3420,3420,3410,355
20231208,130800,4563868695,3420,3400,3420,3400,838
20231208,130700,4561015630,3400,3395,3400,3390,3824
20231208,130600,4548052195,3390,3395,3400,3390,1103
20231208,130500,4544310430,3400,3395,3405,3395,945
20231208,130400,4541101580,3395,3395,3395,3395,411
20231208,130300,4539706235,3395,3400,3400,3395,2059
20231208,130200,4532710915,3400,3400,3405,3400,812
20231208,130100,4529950095,3400,3400,3400,3400,2932
20231208,130000,4519981295,3400,3410,3410,3400,1765
20231208,125900,4513980285,3400,3410,3410,3400,1206
20231208,125800,4509876105,3415,3420,3420,3415,1400
20231208,125700,4505089480,3420,3430,3430,3420,4677
20231208,125600,4489063100,3430,3425,3440,3425,8356
20231208,125500,4460353610,3440,3410,3445,3400,25532
20231208,125400,4372782630,3405,3400,3415,3395,854
20231208,125300,4369877725,3400,3380,3400,3380,5405
20231208,125200,4351563780,3375,3380,3380,3375,1730
20231208,125100,4345716585,3380,3380,3380,3375,1739
20231208,125000,4339841480,3380,3390,3390,3380,2974
20231208,124900,4329788000,3380,3390,3390,3380,7429
20231208,124800,4304643855,3390,3400,3405,3390,8252
20231208,124700,4276641840,3405,3410,3410,3405,2173
20231208,124600,4269240740,3410,3415,3415,3410,3642
20231208,124500,4256811775,3420,3420,3425,3420,919
20231208,124400,4253668455,3425,3425,3425,3405,1660
20231208,124300,4248009255,3410,3430,3435,3410,10990
20231208,124200,4210393610,3435,3420,3435,3415,8714
20231208,124100,4180530755,3415,3395,3420,3395,2125
20231208,124000,4173277305,3410,3390,3410,3390,4491
20231208,123900,4158019055,3395,3390,3395,3390,206
20231208,123800,4157319960,3390,3395,3395,3390,499
20231208,123700,4155627310,3395,3395,3400,3395,110
20231208,123600,4155253565,3400,3390,3400,3385,5955
20231208,123500,4135077895,3385,3390,3390,3385,867
20231208,123400,4132140145,3385,3400,3400,3385,3695
20231208,123300,4119606085,3400,3405,3405,3400,1553
20231208,123200,4114325835,3405,3405,3405,3400,7349
20231208,123100,4089311780,3405,3410,3410,3405,6008
20231208,123000,4068854420,3420,3415,3420,3405,6005
20231208,122900,4048362400,3415,3415,3415,3415,60
20231208,122800,4048157500,3420,3415,3420,3415,751
20231208,122700,4045592795,3415,3415,3415,3415,1052
20231208,122600,4042000215,3415,3415,3420,3415,1663
20231208,122500,4036321065,3420,3420,3420,3415,406
20231208,122400,4034932925,3420,3415,3420,3415,439
20231208,122300,4033433735,3420,3415,3425,3415,687
20231208,122200,4031084930,3415,3415,3415,3410,608
20231208,122100,4029011360,3410,3420,3420,3410,487
20231208,122000,4027349580,3420,3420,3420,3420,12
20231208,121900,4027308540,3415,3415,3415,3415,470
20231208,121800,4025703490,3410,3405,3410,3405,3309
20231208,121700,4014428855,3405,3405,3410,3405,2494
20231208,121600,4005936735,3410,3410,3410,3410,520
20231208,121500,4004163535,3410,3405,3410,3405,128
20231208,121400,4003727445,3405,3410,3410,3405,233
20231208,121300,4002933915,3410,3405,3410,3405,685
20231208,121200,4000601480,3405,3410,3410,3405,265
20231208,121100,3999699080,3410,3410,3410,3410,225
20231208,121000,3998931830,3405,3410,3410,3405,348
20231208,120900,3997745955,3405,3430,3430,3405,687
20231208,120800,3995406195,3430,3430,3430,3400,9597
20231208,120700,3962730520,3430,3405,3430,3405,7090
20231208,120600,3938491795,3405,3410,3410,3405,1808
20231208,120500,3932332420,3415,3410,3415,3410,3613
20231208,120400,3920012085,3410,3420,3420,3410,60
20231208,120300,3919807385,3410,3405,3410,3405,780
20231208,120200,3917147735,3420,3425,3425,3420,509
20231208,120100,3915406895,3425,3430,3430,3425,586
20231208,120000,3913399820,3425,3420,3425,3420,2510
20231208,115900,3904810575,3420,3425,3425,3420,1032
20231208,115800,3901276000,3430,3425,3430,3425,1154
20231208,115700,3897317790,3425,3380,3425,3380,12944
20231208,115600,3853105645,3380,3405,3405,3375,10770
20231208,115500,3816591295,3405,3400,3405,3400,2819
20231208,115400,3807004460,3405,3410,3420,3400,65
20231208,115300,3806783135,3400,3415,3415,3400,2089
20231208,115200,3799659315,3420,3420,3420,3420,457
20231208,115100,3798096375,3425,3420,3425,3420,66
20231208,115000,3797870405,3420,3420,3420,3415,567
20231208,114900,3795932705,3425,3430,3430,3420,950
20231208,114800,3792678475,3430,3430,3430,3430,376
20231208,114700,3791388795,3430,3435,3435,3430,1882
20231208,114600,3784926420,3430,3430,3435,3430,3080
20231208,114500,3774356250,3430,3430,3430,3430,385
20231208,114400,3773035700,3430,3430,3430,3430,448
20231208,114300,3771499060,3430,3430,3435,3430,592
20231208,114200,3769468495,3430,3435,3435,3430,1473
20231208,114100,3764415470,3435,3430,3435,3430,4669
20231208,114000,3748388170,3435,3440,3440,3430,5935
20231208,113900,3728013160,3435,3425,3440,3425,3709
20231208,113800,3715273110,3430,3405,3430,3405,2329
20231208,113700,3707315190,3405,3410,3410,3405,1685
20231208,113600,3701576300,3410,3400,3410,3400,2259
20231208,113500,3693891175,3400,3405,3405,3400,679
20231208,113400,3691582525,3405,3400,3405,3400,54
20231208,113300,3691398805,3400,3400,3400,3395,2230
20231208,113200,3683816870,3400,3400,3400,3400,1848
20231208,113100,3677533670,3400,3400,3405,3400,602
20231208,113000,3675486860,3400,3410,3410,3400,244
20231208,112900,3674656600,3410,3410,3415,3400,725
20231208,112800,3672188365,3410,3400,3410,3400,2737
20231208,112700,3662879565,3410,3410,3410,3400,1864
20231208,112600,3656537835,3400,3410,3415,3400,2942
20231208,112500,3646525085,3410,3430,3430,3410,925
20231208,112400,3643361615,3430,3430,3430,3430,3179
20231208,112300,3632457645,3430,3435,3435,3430,833
20231208,112200,3629596635,3435,3435,3435,3430,3152
20231208,112100,3618777040,3430,3430,3440,3430,6552
20231208,112000,3596292055,3435,3425,3440,3425,6810
20231208,111900,3572906655,3430,3420,3430,3415,4931
20231208,111800,3556051330,3420,3415,3425,3415,1054
20231208,111700,3552448670,3415,3410,3415,3410,217
20231208,111600,3551708690,3405,3410,3410,3405,1436
20231208,111500,3546814945,3405,3410,3410,3400,718
20231208,111400,3544373180,3400,3395,3400,3395,1904
20231208,111300,3537906325,3395,3400,3400,3395,3088
20231208,111200,3527411200,3400,3395,3400,3390,4295
20231208,111100,3512838865,3400,3400,3410,3395,408
20231208,111000,3511451380,3410,3410,3410,3400,495
20231208,110900,3509766390,3415,3400,3420,3400,555
20231208,110800,3507878330,3400,3425,3425,3400,2362
20231208,110700,3499812180,3425,3415,3425,3415,751
20231208,110600,3497244110,3405,3405,3420,3405,1052
20231208,110500,3493650245,3420,3420,3420,3395,8027
20231208,110400,3466284850,3420,3435,3440,3420,18148
20231208,110300,3404012990,3440,3430,3440,3420,9903
20231208,110200,3370040435,3425,3415,3430,3415,5798
20231208,110100,3350196065,3420,3395,3420,3395,5545
20231208,110000,3331276660,3395,3395,3395,3395,909
20231208,105900,3328190605,3395,3405,3405,3395,507
20231208,105800,3326467240,3400,3395,3405,3395,490
20231208,105700,3324801740,3400,3395,3400,3395,3040
20231208,105600,3314478370,3395,3400,3400,3390,2298
20231208,105500,3306675210,3405,3405,3405,3400,652
20231208,105400,3304455515,3405,3400,3405,3400,222
20231208,105300,3303700620,3410,3400,3410,3395,1134
20231208,105200,3299846870,3405,3400,3405,3395,592
20231208,105100,3297832560,3395,3400,3405,3395,1984
20231208,105000,3291086510,3400,3400,3400,3400,662
20231208,104900,3288835710,3400,3405,3405,3395,2472
20231208,104800,3280438410,3405,3400,3405,3395,1008
20231208,104700,3277011170,3405,3400,3405,3400,82
20231208,104600,3276731990,3400,3395,3400,3390,2174
20231208,104500,3269341960,3400,3400,3400,3400,95
20231208,104400,3269018960,3400,3395,3405,3395,1124
20231208,104300,3265194915,3395,3400,3405,3385,2520
20231208,104200,3256652055,3400,3405,3405,3400,2679
20231208,104100,3247543420,3405,3410,3420,3390,19028
20231208,104000,3182651440,3415,3390,3415,3385,11940
20231208,103900,3142039000,3385,3380,3390,3380,1463
20231208,103800,3137083785,3390,3390,3395,3380,5524
20231208,103700,3118360255,3380,3365,3390,3365,1439
20231208,103600,3113484570,3390,3360,3390,3360,7134
20231208,103500,3089434205,3360,3360,3360,3360,1704
20231208,103400,3083708765,3360,3360,3365,3360,991
20231208,103300,3080378995,3355,3365,3370,3355,572
20231208,103200,3078455270,3365,3365,3370,3355,2550
20231208,103100,3069888900,3370,3360,3370,3355,531
20231208,103000,3068100800,3370,3370,3375,3355,151
20231208,102900,3067592550,3375,3375,3375,3375,408
20231208,102800,3066215550,3375,3355,3375,3355,801
20231208,102700,3063515645,3370,3355,3370,3350,7938
20231208,102600,3036883045,3360,3370,3370,3360,17
20231208,102500,3036825825,3355,3355,3355,3355,1071
20231208,102400,3033232620,3355,3355,3375,3350,7729
20231208,102300,3007306570,3355,3370,3370,3355,3075
20231208,102200,2996972620,3365,3370,3370,3365,101
20231208,102100,2996632750,3365,3370,3370,3365,347
20231208,102000,2995464040,3375,3365,3375,3360,1910
20231208,101900,2989039145,3365,3365,3365,3365,29
20231208,101800,2988941560,3365,3370,3370,3365,151
20231208,101700,2988433345,3380,3375,3380,3375,584
20231208,101600,2986459430,3380,3360,3380,3360,1287
20231208,101500,2982131675,3360,3360,3370,3360,882
20231208,101400,2979168140,3380,3380,3380,3355,450
20231208,101300,2977656765,3385,3360,3385,3355,1276
20231208,101200,2973369225,3360,3355,3360,3355,989
20231208,101100,2970050265,3355,3375,3380,3355,2197
20231208,101000,2962666680,3380,3395,3395,3380,2652
20231208,100900,2953679300,3395,3400,3400,3385,10835
20231208,100800,2916922480,3395,3370,3400,3370,10138
20231208,100700,2882518375,3385,3355,3385,3350,3654
20231208,100600,2870263530,3355,3355,3355,3350,3451
20231208,100500,2858686470,3350,3360,3360,3345,1881
20231208,100400,2852388315,3350,3350,3355,3350,2960
20231208,100300,2842460965,3350,3355,3355,3350,1633
20231208,100200,2836990090,3355,3350,3355,3345,3004
20231208,100100,2826932280,3350,3350,3350,3345,8129
20231208,100000,2799700465,3355,3360,3360,3350,2629
20231208,095900,2790880005,3355,3375,3375,3355,4385
20231208,095800,2776128360,3380,3385,3385,3375,3761
20231208,095700,2763408675,3385,3385,3405,3385,5371
20231208,095600,2745174030,3400,3400,3400,3375,11268
20231208,095500,2707014615,3395,3370,3400,3365,12925
20231208,095400,2663309520,3375,3340,3375,3340,12515
20231208,095300,2621355970,3345,3345,3350,3345,6720
20231208,095200,2598876730,3345,3350,3350,3345,2423
20231208,095100,2590763170,3345,3350,3355,3345,7694
20231208,095000,2565000125,3350,3350,3360,3345,15684
20231208,094900,2512456500,3345,3345,3350,3345,5001
20231208,094800,2495721955,3345,3345,3350,3345,3319
20231208,094700,2484614840,3345,3335,3350,3330,11561
20231208,094600,2446003360,3330,3345,3350,3330,8405
20231208,094500,2417921295,3345,3365,3365,3340,27547
20231208,094400,2325643990,3365,3370,3375,3365,4453
20231208,094300,2310645265,3370,3370,3375,3370,977
20231208,094200,2307351740,3370,3375,3375,3370,4619
20231208,094100,2291782890,3375,3370,3390,3370,3746
20231208,094000,2279138170,3370,3390,3395,3370,21319
20231208,093900,2207106695,3395,3385,3400,3385,4886
20231208,093800,2190557385,3385,3410,3410,3385,15387
20231208,093700,2138279320,3415,3410,3420,3410,8546
20231208,093600,2109113520,3410,3415,3420,3410,590
20231208,093500,2107100390,3410,3410,3425,3410,3997
20231208,093400,2093459785,3410,3415,3415,3410,3849
20231208,093300,2080333920,3415,3440,3440,3410,1802
20231208,093200,2074163895,3450,3420,3450,3415,12526
20231208,093100,2031117165,3430,3435,3440,3425,7005
20231208,093000,2007073790,3435,3430,3435,3425,4631
20231208,092900,1991179080,3435,3400,3435,3395,9382
20231208,092800,1959100095,3400,3395,3405,3395,6428
20231208,092700,1937260780,3400,3405,3410,3395,4603
20231208,092600,1921600110,3405,3410,3415,3405,3136
20231208,092500,1910913140,3410,3425,3430,3405,2144
20231208,092400,1903589660,3405,3390,3430,3385,9110
20231208,092300,1872615090,3405,3420,3425,3385,15423
20231208,092200,1820161920,3420,3445,3450,3420,8715
20231208,092100,1790222545,3445,3440,3445,3440,4589
20231208,092000,1774425105,3440,3445,3450,3440,8761
20231208,091900,1744272670,3445,3450,3465,3440,15841
20231208,091800,1689639670,3455,3455,3455,3440,6400
20231208,091700,1667574950,3450,3450,3455,3440,20788
20231208,091600,1595912745,3450,3445,3475,3445,6128
20231208,091500,1574777965,3445,3440,3470,3440,7308
20231208,091400,1549590390,3440,3490,3490,3440,45317
20231208,091300,1392706515,3490,3500,3500,3475,32883
20231208,091200,1278062835,3500,3485,3510,3475,47276
20231208,091100,1112929705,3485,3475,3485,3470,22511
20231208,091000,1034700410,3475,3465,3475,3440,16552
20231208,090900,977386330,3465,3455,3480,3450,41514
20231208,090800,833344580,3455,3470,3470,3425,21070
20231208,090700,760519495,3470,3455,3470,3430,36336
20231208,090600,634862185,3455,3395,3460,3390,30136
20231208,090500,531636555,3395,3375,3400,3370,13880
20231208,090400,484599335,3375,3420,3425,3375,37071
20231208,090300,358778090,3415,3420,3440,3415,26484
20231208,090200,267884955,3430,3375,3430,3370,24300
20231208,090100,185236520,3380,3380,3385,3345,14853
20231208,090000,135361420,3380,3390,3410,3360,38651