stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190800,881454330,2515,2515,2515,2515,4169
20231206,190700,881454330,2515,2515,2515,2515,0
20231206,190600,881454330,2515,2515,2515,2515,0
20231206,190500,881454330,2515,2515,2515,2515,0
20231206,190400,881454330,2515,2515,2515,2515,0
20231206,190300,881454330,2515,2515,2515,2515,0
20231206,190200,881454330,2515,2515,2515,2515,0
20231206,190100,881454330,2515,2515,2515,2515,0
20231206,190000,881454330,2515,2515,2515,2515,0
20231206,185900,881454330,2515,2515,2515,2515,0
20231206,185800,881454330,2515,2515,2515,2515,0
20231206,185700,881454330,2515,2515,2515,2515,0
20231206,185600,881454330,2515,2515,2515,2515,0
20231206,185500,881454330,2515,2515,2515,2515,0
20231206,185400,881454330,2515,2515,2515,2515,0
20231206,185300,881454330,2515,2515,2515,2515,0
20231206,185200,881454330,2515,2515,2515,2515,0
20231206,185100,881454330,2515,2515,2515,2515,0
20231206,185000,881454330,2515,2515,2515,2515,0
20231206,184900,881454330,2515,2515,2515,2515,0
20231206,184800,881454330,2515,2515,2515,2515,0
20231206,184700,881454330,2515,2515,2515,2515,0
20231206,184600,881454330,2515,2515,2515,2515,0
20231206,184500,881454330,2515,2515,2515,2515,0
20231206,184400,881454330,2515,2515,2515,2515,0
20231206,184300,881454330,2515,2515,2515,2515,0
20231206,184200,881454330,2515,2515,2515,2515,0
20231206,184100,881454330,2515,2515,2515,2515,0
20231206,184000,881454330,2515,2515,2515,2515,0
20231206,183900,881454330,2515,2515,2515,2515,0
20231206,183800,881454330,2515,2515,2515,2515,4169
20231206,183700,881454330,2515,2515,2515,2515,0
20231206,183600,881454330,2515,2515,2515,2515,0
20231206,183500,881454330,2515,2515,2515,2515,0
20231206,183400,881454330,2515,2515,2515,2515,0
20231206,183300,881454330,2515,2515,2515,2515,0
20231206,183200,881454330,2515,2515,2515,2515,0
20231206,183100,881454330,2515,2515,2515,2515,0
20231206,183000,881454330,2515,2515,2515,2515,0
20231206,182900,881454330,2515,2515,2515,2515,0
20231206,182800,881454330,2515,2515,2515,2515,0
20231206,182700,881454330,2515,2515,2515,2515,0
20231206,182600,881454330,2515,2515,2515,2515,0
20231206,182500,881454330,2515,2515,2515,2515,0
20231206,182400,881454330,2515,2515,2515,2515,0
20231206,182300,881454330,2515,2515,2515,2515,0
20231206,182200,881454330,2515,2515,2515,2515,0
20231206,182100,881454330,2515,2515,2515,2515,0
20231206,182000,881454330,2515,2515,2515,2515,0
20231206,181900,881454330,2515,2515,2515,2515,0
20231206,181800,881454330,2515,2515,2515,2515,0
20231206,181700,881454330,2515,2515,2515,2515,0
20231206,181600,881454330,2515,2515,2515,2515,0
20231206,181500,881454330,2515,2515,2515,2515,0
20231206,181400,881454330,2515,2515,2515,2515,0
20231206,181300,881454330,2515,2515,2515,2515,0
20231206,181200,881454330,2515,2515,2515,2515,0
20231206,181100,881454330,2515,2515,2515,2515,0
20231206,181000,881454330,2515,2515,2515,2515,0
20231206,180900,881454330,2515,2515,2515,2515,0
20231206,180800,881454330,2515,2515,2515,2515,4169
20231206,180700,881454330,2515,2515,2515,2515,0
20231206,180600,881454330,2515,2515,2515,2515,0
20231206,180500,881454330,2515,2515,2515,2515,0
20231206,180400,881454330,2515,2515,2515,2515,0
20231206,180300,881454330,2515,2515,2515,2515,0
20231206,180200,881454330,2515,2515,2515,2515,0
20231206,180100,881454330,2515,2515,2515,2515,0
20231206,180000,881454330,2515,2515,2515,2515,0
20231206,175900,881454330,2515,2515,2515,2515,0
20231206,175800,881454330,2515,2515,2515,2515,0
20231206,175700,881454330,2515,2515,2515,2515,0
20231206,175600,881454330,2515,2515,2515,2515,0
20231206,175500,881454330,2515,2515,2515,2515,0
20231206,175400,881454330,2515,2515,2515,2515,0
20231206,175300,881454330,2515,2515,2515,2515,0
20231206,175200,881454330,2515,2515,2515,2515,0
20231206,175100,881454330,2515,2515,2515,2515,0
20231206,175000,881454330,2515,2515,2515,2515,0
20231206,174900,881454330,2515,2515,2515,2515,0
20231206,174800,881454330,2515,2515,2515,2515,0
20231206,174700,881454330,2515,2515,2515,2515,0
20231206,174600,881454330,2515,2515,2515,2515,0
20231206,174500,881454330,2515,2515,2515,2515,0
20231206,174400,881454330,2515,2515,2515,2515,0
20231206,174300,881454330,2515,2515,2515,2515,0
20231206,174200,881454330,2515,2515,2515,2515,0
20231206,174100,881454330,2515,2515,2515,2515,0
20231206,174000,881454330,2515,2515,2515,2515,0
20231206,173900,881454330,2515,2515,2515,2515,0
20231206,173800,881454330,2515,2515,2515,2515,4169
20231206,173700,881454330,2515,2515,2515,2515,0
20231206,173600,881454330,2515,2515,2515,2515,0
20231206,173500,881454330,2515,2515,2515,2515,0
20231206,173400,881454330,2515,2515,2515,2515,0
20231206,173300,881454330,2515,2515,2515,2515,0
20231206,173200,881454330,2515,2515,2515,2515,0
20231206,173100,881454330,2515,2515,2515,2515,0
20231206,173000,881454330,2515,2515,2515,2515,0
20231206,172900,881454330,2515,2515,2515,2515,0
20231206,172800,881454330,2515,2515,2515,2515,0
20231206,172700,881454330,2515,2515,2515,2515,0
20231206,172600,881454330,2515,2515,2515,2515,0
20231206,172500,881454330,2515,2515,2515,2515,0
20231206,172400,881454330,2515,2515,2515,2515,0
20231206,172300,881454330,2515,2515,2515,2515,0
20231206,172200,881454330,2515,2515,2515,2515,0
20231206,172100,881454330,2515,2515,2515,2515,0
20231206,172000,881454330,2515,2515,2515,2515,0
20231206,171900,881454330,2515,2515,2515,2515,0
20231206,171800,881454330,2515,2515,2515,2515,0
20231206,171700,881454330,2515,2515,2515,2515,0
20231206,171600,881454330,2515,2515,2515,2515,0
20231206,171500,881454330,2515,2515,2515,2515,0
20231206,171400,881454330,2515,2515,2515,2515,0
20231206,171300,881454330,2515,2515,2515,2515,0
20231206,171200,881454330,2515,2515,2515,2515,0
20231206,171100,881454330,2515,2515,2515,2515,0
20231206,171000,881454330,2515,2515,2515,2515,0
20231206,170900,881454330,2515,2515,2515,2515,0
20231206,170800,881454330,2515,2515,2515,2515,4169
20231206,170700,881454330,2515,2515,2515,2515,0
20231206,170600,881454330,2515,2515,2515,2515,0
20231206,170500,881454330,2515,2515,2515,2515,0
20231206,170400,881454330,2515,2515,2515,2515,0
20231206,170300,881454330,2515,2515,2515,2515,0
20231206,170200,881454330,2515,2515,2515,2515,0
20231206,170100,881454330,2515,2515,2515,2515,0
20231206,170000,881454330,2515,2515,2515,2515,0
20231206,165900,881454330,2515,2515,2515,2515,0
20231206,165800,881454330,2515,2515,2515,2515,0
20231206,165700,881454330,2515,2515,2515,2515,0
20231206,165600,881454330,2515,2515,2515,2515,0
20231206,165500,881454330,2515,2515,2515,2515,0
20231206,165400,881454330,2515,2515,2515,2515,0
20231206,165300,881454330,2515,2515,2515,2515,0
20231206,165200,881454330,2515,2515,2515,2515,0
20231206,165100,881454330,2515,2515,2515,2515,0
20231206,165000,881454330,2515,2515,2515,2515,0
20231206,164900,881454330,2515,2515,2515,2515,0
20231206,164800,881454330,2515,2515,2515,2515,0
20231206,164700,881454330,2515,2515,2515,2515,0
20231206,164600,881454330,2515,2515,2515,2515,0
20231206,164500,881454330,2515,2515,2515,2515,0
20231206,164400,881454330,2515,2515,2515,2515,0
20231206,164300,881454330,2515,2515,2515,2515,0
20231206,164200,881454330,2515,2515,2515,2515,0
20231206,164100,881454330,2515,2515,2515,2515,0
20231206,164000,881454330,2515,2515,2515,2515,0
20231206,163900,881454330,2515,2515,2515,2515,0
20231206,163800,881454330,2515,2515,2515,2515,4169
20231206,163700,881454330,2515,2515,2515,2515,0
20231206,163600,881454330,2515,2515,2515,2515,0
20231206,163500,881454330,2515,2515,2515,2515,0
20231206,163400,881454330,2515,2515,2515,2515,0
20231206,163300,881454330,2515,2515,2515,2515,0
20231206,163200,881454330,2515,2515,2515,2515,0
20231206,163100,881454330,2515,2515,2515,2515,0
20231206,163000,881454330,2515,2515,2515,2515,0
20231206,162900,881454330,2515,2515,2515,2515,0
20231206,162800,881454330,2515,2515,2515,2515,0
20231206,162700,881454330,2515,2515,2515,2515,0
20231206,162600,881454330,2515,2515,2515,2515,0
20231206,162500,881454330,2515,2515,2515,2515,0
20231206,162400,881454330,2515,2515,2515,2515,0
20231206,162300,881454330,2515,2515,2515,2515,0
20231206,162200,881454330,2515,2515,2515,2515,0
20231206,162100,881454330,2515,2515,2515,2515,0
20231206,162000,881454330,2515,2515,2515,2515,0
20231206,161900,881454330,2515,2515,2515,2515,0
20231206,161800,881454330,2515,2515,2515,2515,0
20231206,161700,881454330,2515,2515,2515,2515,0
20231206,161600,881454330,2515,2515,2515,2515,0
20231206,161500,881454330,2515,2515,2515,2515,0
20231206,161400,881454330,2515,2515,2515,2515,0
20231206,161300,881454330,2515,2515,2515,2515,0
20231206,161200,881454330,2515,2515,2515,2515,0
20231206,161100,881454330,2515,2515,2515,2515,0
20231206,161000,881454330,2515,2515,2515,2515,0
20231206,160900,881454330,2515,2515,2515,2515,0
20231206,160800,881454330,2515,2515,2515,2515,4169
20231206,160700,881454330,2515,2515,2515,2515,0
20231206,160600,881454330,2515,2515,2515,2515,0
20231206,160500,881454330,2515,2515,2515,2515,0
20231206,160400,881454330,2515,2515,2515,2515,0
20231206,160300,881454330,2515,2515,2515,2515,0
20231206,160200,881454330,2515,2515,2515,2515,0
20231206,160100,881454330,2515,2515,2515,2515,0
20231206,160000,881454330,2515,2515,2515,2515,0
20231206,155900,881454330,2515,2515,2515,2515,0
20231206,155800,881454330,2515,2515,2515,2515,0
20231206,155700,881454330,2515,2515,2515,2515,0
20231206,155600,881454330,2515,2515,2515,2515,0
20231206,155500,881454330,2515,2515,2515,2515,0
20231206,155400,881454330,2515,2515,2515,2515,0
20231206,155300,881454330,2515,2515,2515,2515,0
20231206,155200,881454330,2515,2515,2515,2515,0
20231206,155100,881454330,2515,2515,2515,2515,0
20231206,155000,881454330,2515,2515,2515,2515,0
20231206,154900,881454330,2515,2515,2515,2515,0
20231206,154800,881454330,2515,2515,2515,2515,0
20231206,154700,881454330,2515,2515,2515,2515,0
20231206,154600,881454330,2515,2515,2515,2515,0
20231206,154500,881454330,2515,2515,2515,2515,0
20231206,154400,881454330,2515,2515,2515,2515,0
20231206,154300,881454330,2515,2515,2515,2515,0
20231206,154200,881454330,2515,2515,2515,2515,0
20231206,154100,881454330,2515,2515,2515,2515,0
20231206,154000,881454330,2515,2515,2515,2515,0
20231206,153900,881454330,2515,2515,2515,2515,0
20231206,153800,881454330,2515,2515,2515,2515,4169
20231206,153700,881454330,2515,2515,2515,2515,0
20231206,153600,881454330,2515,2515,2515,2515,0
20231206,153500,881454330,2515,2515,2515,2515,0
20231206,153400,881454330,2515,2515,2515,2515,0
20231206,153300,881454330,2515,2515,2515,2515,0
20231206,153200,881454330,2515,2515,2515,2515,0
20231206,153100,881454330,2515,2515,2515,2515,0
20231206,153000,881454330,2515,2515,2515,2515,4169
20231206,152900,870969295,2505,2505,2505,2505,0
20231206,152800,870969295,2505,2505,2505,2505,0
20231206,152700,870969295,2505,2505,2505,2505,0
20231206,152600,870969295,2505,2505,2505,2505,0
20231206,152500,870969295,2505,2505,2505,2505,0
20231206,152400,870969295,2505,2505,2505,2505,0
20231206,152300,870969295,2505,2505,2505,2505,0
20231206,152200,870969295,2505,2505,2505,2505,0
20231206,152100,870969295,2505,2505,2505,2505,0
20231206,152000,870969295,2505,2505,2505,2505,0
20231206,151900,870969295,2505,2520,2520,2505,209
20231206,151800,870443745,2510,2520,2520,2510,501
20231206,151700,869186225,2525,2520,2525,2520,1538
20231206,151600,865306225,2505,2525,2525,2505,13191
20231206,151500,832211100,2530,2525,2530,2525,323
20231206,151400,831395520,2525,2525,2530,2520,364
20231206,151300,830475985,2530,2530,2530,2530,1
20231206,151200,830473455,2525,2525,2525,2525,400
20231206,151100,829463455,2520,2520,2520,2520,0
20231206,151000,829463455,2520,2520,2520,2520,50
20231206,150900,829337455,2525,2530,2530,2525,166
20231206,150800,828918285,2530,2530,2530,2530,290
20231206,150700,828184585,2530,2530,2530,2530,65
20231206,150600,828020135,2530,2530,2530,2530,500
20231206,150500,826755135,2530,2530,2530,2530,8
20231206,150400,826734895,2530,2530,2530,2530,1
20231206,150300,826732365,2530,2530,2530,2530,62
20231206,150200,826575505,2530,2530,2530,2530,1
20231206,150100,826572975,2520,2525,2525,2520,33
20231206,150000,826489665,2525,2525,2525,2525,520
20231206,145900,825176665,2525,2525,2525,2525,225
20231206,145800,824608540,2525,2520,2525,2520,1173
20231206,145700,821651955,2520,2520,2520,2520,880
20231206,145600,819434355,2520,2515,2520,2515,263
20231206,145500,818772905,2515,2515,2515,2515,150
20231206,145400,818395655,2515,2515,2515,2515,9
20231206,145300,818373020,2510,2520,2520,2510,550
20231206,145200,816988360,2520,2520,2520,2515,6
20231206,145100,816973245,2520,2520,2520,2520,1
20231206,145000,816970725,2525,2525,2525,2525,0
20231206,144900,816970725,2525,2525,2525,2525,239
20231206,144800,816367250,2525,2525,2525,2525,20
20231206,144700,816316750,2525,2525,2525,2525,0
20231206,144600,816316750,2525,2525,2525,2525,11
20231206,144500,816288975,2525,2525,2525,2525,41
20231206,144400,816185450,2515,2510,2515,2510,1175
20231206,144300,813234455,2510,2510,2510,2510,267
20231206,144200,812564285,2510,2510,2510,2510,493
20231206,144100,811326855,2510,2505,2525,2505,221
20231206,144000,810772990,2505,2510,2525,2505,5849
20231206,143900,796094165,2510,2515,2525,2510,1375
20231206,143800,792642380,2510,2530,2530,2510,464
20231206,143700,791476515,2530,2510,2530,2510,729
20231206,143600,789645725,2510,2515,2515,2510,312
20231206,143500,788861845,2515,2530,2530,2515,261
20231206,143400,788205355,2515,2520,2520,2515,518
20231206,143300,786902185,2515,2520,2520,2515,1018
20231206,143200,784340395,2515,2515,2515,2515,0
20231206,143100,784340395,2515,2515,2515,2515,159
20231206,143000,783940510,2515,2520,2520,2515,117
20231206,142900,783646250,2520,2530,2530,2520,520
20231206,142800,782335650,2520,2520,2520,2520,21
20231206,142700,782282730,2520,2520,2520,2520,0
20231206,142600,782282730,2520,2520,2520,2520,50
20231206,142500,782156730,2515,2530,2530,2515,393
20231206,142400,781166835,2530,2530,2530,2505,10021
20231206,142300,756036450,2530,2520,2530,2520,6412
20231206,142200,739872120,2520,2520,2520,2520,5
20231206,142100,739859520,2520,2520,2520,2520,240
20231206,142000,739254720,2520,2525,2530,2520,457
20231206,141900,738100340,2530,2530,2530,2530,11
20231206,141800,738072510,2530,2520,2530,2515,1201
20231206,141700,735048700,2530,2520,2530,2520,917
20231206,141600,732733690,2530,2530,2530,2530,36
20231206,141500,732642610,2530,2530,2530,2530,32
20231206,141400,732561650,2530,2530,2530,2530,10
20231206,141300,732536350,2530,2530,2530,2530,500
20231206,141200,731271350,2530,2530,2530,2530,0
20231206,141100,731271350,2530,2530,2530,2530,12
20231206,141000,731240990,2530,2530,2530,2530,0
20231206,140900,731240990,2530,2530,2530,2530,21
20231206,140800,731187860,2530,2530,2530,2530,0
20231206,140700,731187860,2530,2530,2530,2530,0
20231206,140600,731187860,2530,2530,2530,2510,5454
20231206,140500,717468100,2535,2530,2535,2510,5057
20231206,140400,704771525,2530,2520,2530,2515,1001
20231206,140300,702253085,2525,2520,2525,2515,5545
20231206,140200,688292660,2525,2525,2525,2525,0
20231206,140100,688292660,2525,2525,2525,2525,0
20231206,140000,688292660,2525,2530,2530,2525,846
20231206,135900,686156410,2530,2530,2530,2530,100
20231206,135800,685903410,2530,2525,2530,2520,1162
20231206,135700,682969360,2530,2530,2530,2530,42
20231206,135600,682863100,2530,2535,2535,2530,39
20231206,135500,682764410,2535,2535,2535,2535,35
20231206,135400,682675685,2535,2535,2535,2535,1
20231206,135300,682673150,2535,2535,2535,2535,23
20231206,135200,682614845,2535,2535,2535,2535,8
20231206,135100,682594565,2530,2530,2530,2530,0
20231206,135000,682594565,2530,2530,2530,2530,9
20231206,134900,682571795,2530,2525,2530,2520,101
20231206,134800,682317260,2535,2535,2535,2535,1
20231206,134700,682314725,2525,2525,2525,2525,0
20231206,134600,682314725,2525,2525,2525,2525,0
20231206,134500,682314725,2525,2525,2525,2525,611
20231206,134400,680771950,2525,2525,2525,2525,56
20231206,134300,680630550,2520,2520,2520,2520,0
20231206,134200,680630550,2520,2520,2520,2520,10
20231206,134100,680605350,2520,2535,2535,2520,4164
20231206,134000,670093025,2535,2530,2535,2530,465
20231206,133900,668916565,2530,2530,2530,2530,537
20231206,133800,667557955,2530,2530,2530,2530,2000
20231206,133700,662497955,2530,2530,2530,2530,104
20231206,133600,662234835,2535,2535,2535,2535,50
20231206,133500,662108085,2535,2535,2535,2535,0
20231206,133400,662108085,2535,2535,2535,2535,201
20231206,133300,661598550,2535,2535,2540,2535,119
20231206,133200,661296880,2535,2535,2535,2535,200
20231206,133100,660789880,2540,2540,2540,2540,20
20231206,133000,660739080,2540,2540,2540,2535,30
20231206,132900,660662930,2540,2540,2540,2540,50
20231206,132800,660535930,2540,2535,2540,2535,307
20231206,132700,659757680,2535,2540,2540,2535,1802
20231206,132600,655189605,2535,2535,2535,2535,0
20231206,132500,655189605,2535,2540,2540,2535,190
20231206,132400,654707950,2545,2545,2545,2545,0
20231206,132300,654707950,2545,2545,2545,2545,0
20231206,132200,654707950,2545,2540,2545,2535,6571
20231206,132100,638044455,2545,2545,2545,2545,228
20231206,132000,637464195,2545,2545,2545,2545,1
20231206,131900,637461650,2535,2535,2535,2535,1629
20231206,131800,633332135,2540,2540,2540,2540,665
20231206,131700,631643035,2545,2545,2545,2545,1
20231206,131600,631640490,2545,2545,2545,2545,0
20231206,131500,631640490,2545,2545,2545,2545,505
20231206,131400,630355265,2550,2550,2550,2550,0
20231206,131300,630355265,2550,2550,2550,2550,0
20231206,131200,630355265,2550,2550,2550,2550,0
20231206,131100,630355265,2550,2550,2550,2550,0
20231206,131000,630355265,2550,2550,2550,2550,4
20231206,130900,630345065,2550,2550,2550,2550,0
20231206,130800,630345065,2550,2550,2550,2550,1
20231206,130700,630342515,2550,2550,2550,2550,0
20231206,130600,630342515,2550,2550,2550,2550,0
20231206,130500,630342515,2550,2545,2550,2540,1001
20231206,130400,627799870,2545,2545,2545,2545,0
20231206,130300,627799870,2545,2545,2545,2545,0
20231206,130200,627799870,2545,2545,2550,2545,423
20231206,130100,626723330,2545,2545,2545,2545,92
20231206,130000,626489190,2545,2545,2545,2540,377
20231206,125900,625529730,2545,2550,2550,2545,248
20231206,125800,624898555,2550,2550,2550,2550,0
20231206,125700,624898555,2550,2550,2550,2550,0
20231206,125600,624898555,2550,2550,2550,2550,600
20231206,125500,623368555,2550,2550,2550,2550,567
20231206,125400,621922705,2550,2550,2550,2550,91
20231206,125300,621690655,2550,2555,2555,2550,800
20231206,125200,619647655,2555,2555,2555,2555,7
20231206,125100,619629770,2555,2555,2555,2550,555
20231206,125000,618214500,2550,2555,2555,2550,1463
20231206,124900,614478845,2555,2555,2555,2555,0
20231206,124800,614478845,2555,2555,2555,2555,1050
20231206,124700,611796095,2560,2560,2560,2560,400
20231206,124600,610772095,2565,2565,2565,2565,0
20231206,124500,610772095,2565,2565,2565,2565,720
20231206,124400,608925295,2565,2555,2565,2555,512
20231206,124300,607617015,2555,2555,2555,2555,350
20231206,124200,606722765,2555,2555,2555,2555,15
20231206,124100,606684440,2565,2565,2565,2565,35
20231206,124000,606594665,2565,2565,2565,2565,730
20231206,123900,604722215,2565,2555,2565,2555,660
20231206,123800,603035905,2570,2570,2570,2570,0
20231206,123700,603035905,2570,2570,2570,2570,2036
20231206,123600,597803385,2565,2560,2565,2560,1796
20231206,123500,593197145,2565,2565,2565,2565,0
20231206,123400,593197145,2565,2565,2565,2565,290
20231206,123300,592453295,2555,2555,2555,2555,352
20231206,123200,591553935,2555,2555,2555,2555,532
20231206,123100,590194675,2555,2555,2555,2555,130
20231206,123000,589862525,2555,2555,2555,2555,100
20231206,122900,589607025,2555,2555,2555,2555,0
20231206,122800,589607025,2555,2550,2555,2550,4
20231206,122700,589596820,2545,2545,2545,2545,0
20231206,122600,589596820,2545,2545,2550,2545,182
20231206,122500,589133615,2540,2545,2545,2540,287
20231206,122400,588404360,2545,2545,2545,2545,400
20231206,122300,587386360,2555,2545,2555,2545,601
20231206,122200,585855815,2545,2555,2555,2545,3187
20231206,122100,577739345,2560,2550,2560,2550,399
20231206,122000,576720905,2555,2555,2555,2555,504
20231206,121900,575433185,2560,2560,2560,2560,248
20231206,121800,574798305,2560,2560,2560,2560,252
20231206,121700,574153185,2560,2565,2565,2560,2427
20231206,121600,567928565,2565,2565,2565,2565,1
20231206,121500,567926000,2560,2560,2560,2560,401
20231206,121400,566899440,2560,2560,2560,2560,585
20231206,121300,565401840,2560,2560,2560,2560,150
20231206,121200,565017840,2560,2560,2560,2560,0
20231206,121100,565017840,2560,2560,2560,2560,3
20231206,121000,565010160,2560,2560,2560,2560,155
20231206,120900,564613360,2555,2555,2555,2555,0
20231206,120800,564613360,2555,2555,2555,2555,976
20231206,120700,562119680,2555,2555,2555,2555,250
20231206,120600,561480930,2560,2560,2560,2560,10
20231206,120500,561455330,2560,2560,2560,2560,300
20231206,120400,560687330,2560,2560,2560,2560,23
20231206,120300,560628450,2550,2550,2550,2550,0
20231206,120200,560628450,2550,2545,2550,2545,109
20231206,120100,560351025,2545,2545,2545,2545,10
20231206,120000,560325575,2545,2545,2545,2545,800
20231206,115900,558289575,2545,2560,2560,2545,801
20231206,115800,556251015,2545,2545,2545,2545,0
20231206,115700,556251015,2545,2550,2550,2545,1900
20231206,115600,551412630,2550,2550,2550,2550,873
20231206,115500,549186480,2550,2550,2550,2550,0
20231206,115400,549186480,2550,2550,2550,2550,0
20231206,115300,549186480,2550,2550,2560,2550,1071
20231206,115200,546451300,2550,2550,2550,2550,520
20231206,115100,545125300,2550,2555,2555,2550,1813
20231206,115000,540499855,2560,2560,2560,2560,25
20231206,114900,540435855,2565,2565,2565,2565,8
20231206,114800,540415335,2565,2565,2565,2565,25
20231206,114700,540351210,2555,2555,2555,2555,150
20231206,114600,539967960,2570,2560,2570,2555,1082
20231206,114500,537195760,2560,2560,2560,2560,1
20231206,114400,537193200,2555,2555,2555,2555,21
20231206,114300,537139545,2555,2555,2555,2555,46
20231206,114200,537022015,2555,2555,2555,2555,430
20231206,114100,535923365,2555,2555,2555,2555,0
20231206,114000,535923365,2555,2565,2565,2555,700
20231206,113900,534132865,2570,2560,2570,2560,467
20231206,113800,532937335,2570,2565,2570,2565,221
20231206,113700,532370465,2565,2565,2565,2565,1
20231206,113600,532367900,2560,2565,2565,2560,154
20231206,113500,531973560,2560,2560,2560,2560,0
20231206,113400,531973560,2560,2570,2570,2560,1113
20231206,113300,529122640,2575,2575,2585,2575,4276
20231206,113200,518094300,2580,2570,2580,2565,11925
20231206,113100,487436470,2575,2560,2575,2560,7147
20231206,113000,469085785,2560,2560,2560,2560,1284
20231206,112900,465798745,2555,2560,2565,2555,2033
20231206,112800,460593805,2560,2555,2560,2555,1864
20231206,112700,455830720,2555,2550,2555,2550,473
20231206,112600,454624280,2550,2550,2550,2550,10
20231206,112500,454598780,2540,2540,2545,2540,4427
20231206,112400,443333315,2540,2540,2545,2540,248
20231206,112300,442703390,2540,2540,2540,2540,299
20231206,112200,441943930,2540,2540,2540,2540,0
20231206,112100,441943930,2540,2540,2540,2540,104
20231206,112000,441679770,2545,2545,2545,2545,1
20231206,111900,441677225,2540,2535,2540,2530,2534
20231206,111800,435241925,2540,2540,2540,2540,0
20231206,111700,435241925,2540,2540,2540,2540,5
20231206,111600,435229225,2540,2540,2540,2540,205
20231206,111500,434708525,2530,2530,2530,2530,2
20231206,111400,434703465,2530,2530,2530,2530,958
20231206,111300,432279725,2530,2530,2530,2530,74
20231206,111200,432092505,2535,2535,2535,2535,0
20231206,111100,432092505,2535,2540,2540,2535,39
20231206,111000,431993625,2540,2540,2540,2540,13
20231206,110900,431960605,2535,2525,2535,2520,3320
20231206,110800,423554795,2525,2525,2525,2525,3
20231206,110700,423547220,2525,2525,2525,2525,4
20231206,110600,423537120,2535,2525,2535,2525,89
20231206,110500,423311525,2525,2525,2525,2525,501
20231206,110400,422046500,2525,2525,2525,2525,338
20231206,110300,421193050,2530,2530,2530,2530,293
20231206,110200,420451760,2530,2530,2530,2530,209
20231206,110100,419922990,2525,2525,2525,2525,2
20231206,110000,419917940,2530,2530,2530,2530,204
20231206,105900,419401820,2530,2535,2535,2530,356
20231206,105800,418500770,2535,2535,2535,2535,60
20231206,105700,418348670,2535,2535,2535,2535,150
20231206,105600,417968420,2535,2535,2535,2535,20
20231206,105500,417917720,2535,2535,2535,2535,2
20231206,105400,417912650,2530,2535,2535,2530,655
20231206,105300,416254400,2535,2535,2535,2535,104
20231206,105200,415990760,2530,2530,2530,2530,0
20231206,105100,415990760,2530,2530,2530,2530,300
20231206,105000,415231760,2535,2535,2535,2535,322
20231206,104900,414415490,2530,2530,2530,2530,504
20231206,104800,413140370,2530,2530,2530,2530,0
20231206,104700,413140370,2530,2530,2530,2530,0
20231206,104600,413140370,2530,2530,2530,2530,10
20231206,104500,413115070,2530,2540,2540,2530,552
20231206,104400,411718130,2540,2540,2540,2535,1051
20231206,104300,409052300,2545,2545,2545,2545,0
20231206,104200,409052300,2545,2545,2545,2540,954
20231206,104100,406629110,2545,2540,2545,2530,5094
20231206,104000,393732625,2535,2540,2540,2535,2882
20231206,103900,386424565,2545,2540,2545,2540,1255
20231206,103800,383235365,2545,2545,2545,2545,0
20231206,103700,383235365,2545,2545,2545,2545,1
20231206,103600,383232820,2545,2540,2545,2540,268
20231206,103500,382552090,2545,2545,2545,2545,1
20231206,103400,382549545,2545,2545,2545,2540,1191
20231206,103300,379520575,2540,2545,2545,2540,11
20231206,103200,379492630,2540,2545,2545,2540,307
20231206,103100,378712600,2545,2545,2545,2545,2000
20231206,103000,373622600,2545,2545,2545,2540,47
20231206,102900,373503075,2545,2540,2545,2540,1051
20231206,102800,370833530,2540,2535,2540,2535,61
20231206,102700,370678890,2540,2540,2540,2540,5
20231206,102600,370666190,2540,2540,2540,2540,0
20231206,102500,370666190,2540,2540,2540,2540,1208
20231206,102400,367597870,2540,2540,2540,2540,122
20231206,102300,367287990,2540,2545,2545,2535,4208
20231206,102200,356600685,2540,2540,2545,2540,1406
20231206,102100,353029180,2545,2550,2550,2540,911
20231206,102000,350712865,2550,2545,2550,2545,1657
20231206,101900,346489015,2550,2545,2550,2545,1768
20231206,101800,341989395,2545,2540,2545,2540,1868
20231206,101700,337235835,2545,2540,2545,2540,432
20231206,101600,336138545,2545,2540,2545,2540,1163
20231206,101500,333184515,2540,2535,2545,2530,6083
20231206,101400,317749835,2530,2535,2535,2530,820
20231206,101300,315671290,2535,2535,2535,2530,518
20231206,101200,314360735,2530,2530,2530,2530,0
20231206,101100,314360735,2530,2530,2530,2530,3
20231206,101000,314353145,2535,2535,2535,2535,13
20231206,100900,314320190,2525,2525,2525,2525,10037
20231206,100800,288976765,2535,2535,2535,2535,599
20231206,100700,287458300,2535,2540,2540,2535,2176
20231206,100600,281936925,2545,2525,2545,2525,15922
20231206,100500,241556810,2525,2510,2530,2510,2796
20231206,100400,234496075,2515,2515,2520,2515,1449
20231206,100300,230851835,2515,2515,2515,2515,10
20231206,100200,230826685,2515,2515,2515,2515,0
20231206,100100,230826685,2515,2505,2515,2505,3569
20231206,100000,221886330,2520,2520,2520,2505,848
20231206,095900,219749565,2505,2515,2520,2505,534
20231206,095800,218410630,2515,2510,2515,2510,212
20231206,095700,217877950,2510,2500,2515,2500,648
20231206,095600,216254435,2500,2500,2510,2500,782
20231206,095500,214298635,2510,2505,2510,2505,3592
20231206,095400,205296340,2505,2505,2505,2505,50
20231206,095300,205171090,2510,2510,2510,2510,0
20231206,095200,205171090,2510,2510,2510,2510,495
20231206,095100,203928640,2510,2510,2510,2510,200
20231206,095000,203426640,2510,2515,2515,2510,124
20231206,094900,203115150,2515,2515,2515,2515,100
20231206,094800,202863650,2515,2510,2515,2510,72
20231206,094700,202682920,2510,2510,2510,2510,100
20231206,094600,202431920,2510,2510,2510,2510,108
20231206,094500,202160840,2510,2510,2510,2510,75
20231206,094400,201972590,2510,2515,2515,2510,126
20231206,094300,201656325,2515,2515,2515,2515,101
20231206,094200,201402310,2515,2520,2520,2515,803
20231206,094100,199382760,2515,2515,2515,2515,13
20231206,094000,199350065,2520,2525,2525,2520,217
20231206,093900,198802145,2525,2525,2525,2525,0
20231206,093800,198802145,2525,2525,2525,2525,975
20231206,093700,196340270,2505,2525,2525,2505,1309
20231206,093600,193035405,2525,2505,2525,2505,10736
20231206,093500,166032055,2505,2510,2510,2505,908
20231206,093400,163757340,2510,2510,2510,2500,4780
20231206,093300,151789705,2510,2510,2510,2510,1267
20231206,093200,148609535,2510,2510,2515,2510,642
20231206,093100,146998065,2515,2515,2515,2505,4103
20231206,093000,136719920,2515,2510,2515,2510,772
20231206,092900,134782190,2510,2510,2510,2505,779
20231206,092800,132830105,2525,2520,2525,2520,1007
20231206,092700,130292445,2520,2510,2520,2505,2539
20231206,092600,123926310,2510,2515,2520,2510,1001
20231206,092500,121412960,2525,2525,2525,2525,700
20231206,092400,119645460,2525,2525,2525,2525,53
20231206,092300,119511635,2525,2525,2525,2525,0
20231206,092200,119511635,2525,2525,2525,2515,1502
20231206,092100,115724085,2515,2515,2515,2515,1355
20231206,092000,112316260,2515,2525,2530,2515,981
20231206,091900,109839620,2525,2520,2525,2515,2034
20231206,091800,104715265,2520,2520,2520,2520,1701
20231206,091700,100428745,2520,2525,2525,2520,441
20231206,091600,99317420,2520,2525,2530,2520,2143
20231206,091500,93911815,2525,2530,2530,2525,694
20231206,091400,92158240,2525,2525,2530,2525,221
20231206,091300,91599710,2530,2530,2530,2530,150
20231206,091200,91220210,2530,2530,2530,2530,1395
20231206,091100,87690860,2530,2535,2535,2530,1709
20231206,091000,83359595,2535,2535,2535,2535,1134
20231206,090900,80484905,2535,2530,2535,2530,81
20231206,090800,80279575,2520,2520,2520,2520,4919
20231206,090700,67883695,2515,2500,2515,2500,3923
20231206,090600,58043675,2500,2510,2515,2500,3767
20231206,090500,48619055,2510,2515,2515,2500,473
20231206,090400,47434210,2510,2515,2530,2490,12147
20231206,090300,16982940,2535,2525,2540,2510,2954
20231206,090200,9555855,2545,2545,2545,2525,1106
20231206,090100,6742285,2545,2545,2545,2520,501
20231206,090000,5478995,2545,2545,2545,2525,1965