stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195800,1184837120,2235,2235,2235,2235,7194
20231206,195700,1184837120,2235,2235,2235,2235,0
20231206,195600,1184837120,2235,2235,2235,2235,0
20231206,195500,1184837120,2235,2235,2235,2235,0
20231206,195400,1184837120,2235,2235,2235,2235,0
20231206,195300,1184837120,2235,2235,2235,2235,0
20231206,195200,1184837120,2235,2235,2235,2235,0
20231206,195100,1184837120,2235,2235,2235,2235,0
20231206,195000,1184837120,2235,2235,2235,2235,0
20231206,194900,1184837120,2235,2235,2235,2235,0
20231206,194800,1184837120,2235,2235,2235,2235,0
20231206,194700,1184837120,2235,2235,2235,2235,0
20231206,194600,1184837120,2235,2235,2235,2235,0
20231206,194500,1184837120,2235,2235,2235,2235,0
20231206,194400,1184837120,2235,2235,2235,2235,0
20231206,194300,1184837120,2235,2235,2235,2235,0
20231206,194200,1184837120,2235,2235,2235,2235,0
20231206,194100,1184837120,2235,2235,2235,2235,0
20231206,194000,1184837120,2235,2235,2235,2235,0
20231206,193900,1184837120,2235,2235,2235,2235,0
20231206,193800,1184837120,2235,2235,2235,2235,0
20231206,193700,1184837120,2235,2235,2235,2235,0
20231206,193600,1184837120,2235,2235,2235,2235,0
20231206,193500,1184837120,2235,2235,2235,2235,0
20231206,193400,1184837120,2235,2235,2235,2235,0
20231206,193300,1184837120,2235,2235,2235,2235,0
20231206,193200,1184837120,2235,2235,2235,2235,0
20231206,193100,1184837120,2235,2235,2235,2235,0
20231206,193000,1184837120,2235,2235,2235,2235,0
20231206,192900,1184837120,2235,2235,2235,2235,0
20231206,192800,1184837120,2235,2235,2235,2235,7194
20231206,192700,1184837120,2235,2235,2235,2235,0
20231206,192600,1184837120,2235,2235,2235,2235,0
20231206,192500,1184837120,2235,2235,2235,2235,0
20231206,192400,1184837120,2235,2235,2235,2235,0
20231206,192300,1184837120,2235,2235,2235,2235,0
20231206,192200,1184837120,2235,2235,2235,2235,0
20231206,192100,1184837120,2235,2235,2235,2235,0
20231206,192000,1184837120,2235,2235,2235,2235,0
20231206,191900,1184837120,2235,2235,2235,2235,0
20231206,191800,1184837120,2235,2235,2235,2235,0
20231206,191700,1184837120,2235,2235,2235,2235,0
20231206,191600,1184837120,2235,2235,2235,2235,0
20231206,191500,1184837120,2235,2235,2235,2235,0
20231206,191400,1184837120,2235,2235,2235,2235,0
20231206,191300,1184837120,2235,2235,2235,2235,0
20231206,191200,1184837120,2235,2235,2235,2235,0
20231206,191100,1184837120,2235,2235,2235,2235,0
20231206,191000,1184837120,2235,2235,2235,2235,0
20231206,190900,1184837120,2235,2235,2235,2235,0
20231206,190800,1184837120,2235,2235,2235,2235,0
20231206,190700,1184837120,2235,2235,2235,2235,0
20231206,190600,1184837120,2235,2235,2235,2235,0
20231206,190500,1184837120,2235,2235,2235,2235,0
20231206,190400,1184837120,2235,2235,2235,2235,0
20231206,190300,1184837120,2235,2235,2235,2235,0
20231206,190200,1184837120,2235,2235,2235,2235,0
20231206,190100,1184837120,2235,2235,2235,2235,0
20231206,190000,1184837120,2235,2235,2235,2235,0
20231206,185900,1184837120,2235,2235,2235,2235,0
20231206,185800,1184837120,2235,2235,2235,2235,7194
20231206,185700,1184837120,2235,2235,2235,2235,0
20231206,185600,1184837120,2235,2235,2235,2235,0
20231206,185500,1184837120,2235,2235,2235,2235,0
20231206,185400,1184837120,2235,2235,2235,2235,0
20231206,185300,1184837120,2235,2235,2235,2235,0
20231206,185200,1184837120,2235,2235,2235,2235,0
20231206,185100,1184837120,2235,2235,2235,2235,0
20231206,185000,1184837120,2235,2235,2235,2235,0
20231206,184900,1184837120,2235,2235,2235,2235,0
20231206,184800,1184837120,2235,2235,2235,2235,0
20231206,184700,1184837120,2235,2235,2235,2235,0
20231206,184600,1184837120,2235,2235,2235,2235,0
20231206,184500,1184837120,2235,2235,2235,2235,0
20231206,184400,1184837120,2235,2235,2235,2235,0
20231206,184300,1184837120,2235,2235,2235,2235,0
20231206,184200,1184837120,2235,2235,2235,2235,0
20231206,184100,1184837120,2235,2235,2235,2235,0
20231206,184000,1184837120,2235,2235,2235,2235,0
20231206,183900,1184837120,2235,2235,2235,2235,0
20231206,183800,1184837120,2235,2235,2235,2235,0
20231206,183700,1184837120,2235,2235,2235,2235,0
20231206,183600,1184837120,2235,2235,2235,2235,0
20231206,183500,1184837120,2235,2235,2235,2235,0
20231206,183400,1184837120,2235,2235,2235,2235,0
20231206,183300,1184837120,2235,2235,2235,2235,0
20231206,183200,1184837120,2235,2235,2235,2235,0
20231206,183100,1184837120,2235,2235,2235,2235,0
20231206,183000,1184837120,2235,2235,2235,2235,0
20231206,182900,1184837120,2235,2235,2235,2235,0
20231206,182800,1184837120,2235,2235,2235,2235,7194
20231206,182700,1184837120,2235,2235,2235,2235,0
20231206,182600,1184837120,2235,2235,2235,2235,0
20231206,182500,1184837120,2235,2235,2235,2235,0
20231206,182400,1184837120,2235,2235,2235,2235,0
20231206,182300,1184837120,2235,2235,2235,2235,0
20231206,182200,1184837120,2235,2235,2235,2235,0
20231206,182100,1184837120,2235,2235,2235,2235,0
20231206,182000,1184837120,2235,2235,2235,2235,0
20231206,181900,1184837120,2235,2235,2235,2235,0
20231206,181800,1184837120,2235,2235,2235,2235,0
20231206,181700,1184837120,2235,2235,2235,2235,0
20231206,181600,1184837120,2235,2235,2235,2235,0
20231206,181500,1184837120,2235,2235,2235,2235,0
20231206,181400,1184837120,2235,2235,2235,2235,0
20231206,181300,1184837120,2235,2235,2235,2235,0
20231206,181200,1184837120,2235,2235,2235,2235,0
20231206,181100,1184837120,2235,2235,2235,2235,0
20231206,181000,1184837120,2235,2235,2235,2235,0
20231206,180900,1184837120,2235,2235,2235,2235,0
20231206,180800,1184837120,2235,2235,2235,2235,0
20231206,180700,1184837120,2235,2235,2235,2235,0
20231206,180600,1184837120,2235,2235,2235,2235,0
20231206,180500,1184837120,2235,2235,2235,2235,0
20231206,180400,1184837120,2235,2235,2235,2235,0
20231206,180300,1184837120,2235,2235,2235,2235,0
20231206,180200,1184837120,2235,2235,2235,2235,0
20231206,180100,1184837120,2235,2235,2235,2235,0
20231206,180000,1184837120,2235,2235,2235,2235,0
20231206,175900,1184837120,2235,2235,2235,2235,0
20231206,175800,1184837120,2235,2235,2235,2235,7194
20231206,175700,1184837120,2235,2235,2235,2235,0
20231206,175600,1184837120,2235,2235,2235,2235,0
20231206,175500,1184837120,2235,2235,2235,2235,0
20231206,175400,1184837120,2235,2235,2235,2235,0
20231206,175300,1184837120,2235,2235,2235,2235,0
20231206,175200,1184837120,2235,2235,2235,2235,0
20231206,175100,1184837120,2235,2235,2235,2235,0
20231206,175000,1184837120,2235,2235,2235,2235,0
20231206,174900,1184837120,2235,2235,2235,2235,0
20231206,174800,1184837120,2235,2235,2235,2235,0
20231206,174700,1184837120,2235,2235,2235,2235,0
20231206,174600,1184837120,2235,2235,2235,2235,0
20231206,174500,1184837120,2235,2235,2235,2235,0
20231206,174400,1184837120,2235,2235,2235,2235,0
20231206,174300,1184837120,2235,2235,2235,2235,0
20231206,174200,1184837120,2235,2235,2235,2235,0
20231206,174100,1184837120,2235,2235,2235,2235,0
20231206,174000,1184837120,2235,2235,2235,2235,0
20231206,173900,1184837120,2235,2235,2235,2235,0
20231206,173800,1184837120,2235,2235,2235,2235,0
20231206,173700,1184837120,2235,2235,2235,2235,0
20231206,173600,1184837120,2235,2235,2235,2235,0
20231206,173500,1184837120,2235,2235,2235,2235,0
20231206,173400,1184837120,2235,2235,2235,2235,0
20231206,173300,1184837120,2235,2235,2235,2235,0
20231206,173200,1184837120,2235,2235,2235,2235,0
20231206,173100,1184837120,2235,2235,2235,2235,0
20231206,173000,1184837120,2235,2235,2235,2235,0
20231206,172900,1184837120,2235,2235,2235,2235,0
20231206,172800,1184837120,2235,2235,2235,2235,7194
20231206,172700,1184837120,2235,2235,2235,2235,0
20231206,172600,1184837120,2235,2235,2235,2235,0
20231206,172500,1184837120,2235,2235,2235,2235,0
20231206,172400,1184837120,2235,2235,2235,2235,0
20231206,172300,1184837120,2235,2235,2235,2235,0
20231206,172200,1184837120,2235,2235,2235,2235,0
20231206,172100,1184837120,2235,2235,2235,2235,0
20231206,172000,1184837120,2235,2235,2235,2235,0
20231206,171900,1184837120,2235,2235,2235,2235,0
20231206,171800,1184837120,2235,2235,2235,2235,0
20231206,171700,1184837120,2235,2235,2235,2235,0
20231206,171600,1184837120,2235,2235,2235,2235,0
20231206,171500,1184837120,2235,2235,2235,2235,0
20231206,171400,1184837120,2235,2235,2235,2235,0
20231206,171300,1184837120,2235,2235,2235,2235,0
20231206,171200,1184837120,2235,2235,2235,2235,0
20231206,171100,1184837120,2235,2235,2235,2235,0
20231206,171000,1184837120,2235,2235,2235,2235,0
20231206,170900,1184837120,2235,2235,2235,2235,0
20231206,170800,1184837120,2235,2235,2235,2235,0
20231206,170700,1184837120,2235,2235,2235,2235,0
20231206,170600,1184837120,2235,2235,2235,2235,0
20231206,170500,1184837120,2235,2235,2235,2235,0
20231206,170400,1184837120,2235,2235,2235,2235,0
20231206,170300,1184837120,2235,2235,2235,2235,0
20231206,170200,1184837120,2235,2235,2235,2235,0
20231206,170100,1184837120,2235,2235,2235,2235,0
20231206,170000,1184837120,2235,2235,2235,2235,0
20231206,165900,1184837120,2235,2235,2235,2235,0
20231206,165800,1184837120,2235,2235,2235,2235,7194
20231206,165700,1184837120,2235,2235,2235,2235,0
20231206,165600,1184837120,2235,2235,2235,2235,0
20231206,165500,1184837120,2235,2235,2235,2235,0
20231206,165400,1184837120,2235,2235,2235,2235,0
20231206,165300,1184837120,2235,2235,2235,2235,0
20231206,165200,1184837120,2235,2235,2235,2235,0
20231206,165100,1184837120,2235,2235,2235,2235,0
20231206,165000,1184837120,2235,2235,2235,2235,0
20231206,164900,1184837120,2235,2235,2235,2235,0
20231206,164800,1184837120,2235,2235,2235,2235,0
20231206,164700,1184837120,2235,2235,2235,2235,0
20231206,164600,1184837120,2235,2235,2235,2235,0
20231206,164500,1184837120,2235,2235,2235,2235,0
20231206,164400,1184837120,2235,2235,2235,2235,0
20231206,164300,1184837120,2235,2235,2235,2235,0
20231206,164200,1184837120,2235,2235,2235,2235,0
20231206,164100,1184837120,2235,2235,2235,2235,0
20231206,164000,1184837120,2235,2235,2235,2235,0
20231206,163900,1184837120,2235,2235,2235,2235,0
20231206,163800,1184837120,2235,2235,2235,2235,0
20231206,163700,1184837120,2235,2235,2235,2235,0
20231206,163600,1184837120,2235,2235,2235,2235,0
20231206,163500,1184837120,2235,2235,2235,2235,0
20231206,163400,1184837120,2235,2235,2235,2235,0
20231206,163300,1184837120,2235,2235,2235,2235,0
20231206,163200,1184837120,2235,2235,2235,2235,0
20231206,163100,1184837120,2235,2235,2235,2235,0
20231206,163000,1184837120,2235,2235,2235,2235,0
20231206,162900,1184837120,2235,2235,2235,2235,0
20231206,162800,1184837120,2235,2235,2235,2235,7194
20231206,162700,1184837120,2235,2235,2235,2235,0
20231206,162600,1184837120,2235,2235,2235,2235,0
20231206,162500,1184837120,2235,2235,2235,2235,0
20231206,162400,1184837120,2235,2235,2235,2235,0
20231206,162300,1184837120,2235,2235,2235,2235,0
20231206,162200,1184837120,2235,2235,2235,2235,0
20231206,162100,1184837120,2235,2235,2235,2235,0
20231206,162000,1184837120,2235,2235,2235,2235,0
20231206,161900,1184837120,2235,2235,2235,2235,0
20231206,161800,1184837120,2235,2235,2235,2235,0
20231206,161700,1184837120,2235,2235,2235,2235,0
20231206,161600,1184837120,2235,2235,2235,2235,0
20231206,161500,1184837120,2235,2235,2235,2235,0
20231206,161400,1184837120,2235,2235,2235,2235,0
20231206,161300,1184837120,2235,2235,2235,2235,0
20231206,161200,1184837120,2235,2235,2235,2235,0
20231206,161100,1184837120,2235,2235,2235,2235,0
20231206,161000,1184837120,2235,2235,2235,2235,0
20231206,160900,1184837120,2235,2235,2235,2235,0
20231206,160800,1184837120,2235,2235,2235,2235,0
20231206,160700,1184837120,2235,2235,2235,2235,0
20231206,160600,1184837120,2235,2235,2235,2235,0
20231206,160500,1184837120,2235,2235,2235,2235,0
20231206,160400,1184837120,2235,2235,2235,2235,0
20231206,160300,1184837120,2235,2235,2235,2235,0
20231206,160200,1184837120,2235,2235,2235,2235,0
20231206,160100,1184837120,2235,2235,2235,2235,0
20231206,160000,1184837120,2235,2235,2235,2235,0
20231206,155900,1184837120,2235,2235,2235,2235,0
20231206,155800,1184837120,2235,2235,2235,2235,7194
20231206,155700,1184837120,2235,2235,2235,2235,0
20231206,155600,1184837120,2235,2235,2235,2235,0
20231206,155500,1184837120,2235,2235,2235,2235,0
20231206,155400,1184837120,2235,2235,2235,2235,0
20231206,155300,1184837120,2235,2235,2235,2235,0
20231206,155200,1184837120,2235,2235,2235,2235,0
20231206,155100,1184837120,2235,2235,2235,2235,0
20231206,155000,1184837120,2235,2235,2235,2235,0
20231206,154900,1184837120,2235,2235,2235,2235,0
20231206,154800,1184837120,2235,2235,2235,2235,0
20231206,154700,1184837120,2235,2235,2235,2235,0
20231206,154600,1184837120,2235,2235,2235,2235,0
20231206,154500,1184837120,2235,2235,2235,2235,0
20231206,154400,1184837120,2235,2235,2235,2235,0
20231206,154300,1184837120,2235,2235,2235,2235,0
20231206,154200,1184837120,2235,2235,2235,2235,0
20231206,154100,1184837120,2235,2235,2235,2235,0
20231206,154000,1184837120,2235,2235,2235,2235,0
20231206,153900,1184837120,2235,2235,2235,2235,0
20231206,153800,1184837120,2235,2235,2235,2235,0
20231206,153700,1184837120,2235,2235,2235,2235,0
20231206,153600,1184837120,2235,2235,2235,2235,0
20231206,153500,1184837120,2235,2235,2235,2235,0
20231206,153400,1184837120,2235,2235,2235,2235,0
20231206,153300,1184837120,2235,2235,2235,2235,0
20231206,153200,1184837120,2235,2235,2235,2235,0
20231206,153100,1184837120,2235,2235,2235,2235,0
20231206,153000,1184837120,2235,2235,2235,2235,7194
20231206,152900,1168758530,2240,2240,2240,2240,0
20231206,152800,1168758530,2240,2240,2240,2240,0
20231206,152700,1168758530,2240,2240,2240,2240,0
20231206,152600,1168758530,2240,2240,2240,2240,0
20231206,152500,1168758530,2240,2240,2240,2240,0
20231206,152400,1168758530,2240,2240,2240,2240,0
20231206,152300,1168758530,2240,2240,2240,2240,0
20231206,152200,1168758530,2240,2240,2240,2240,0
20231206,152100,1168758530,2240,2240,2240,2240,0
20231206,152000,1168758530,2240,2240,2240,2240,0
20231206,151900,1168758530,2240,2235,2240,2235,227
20231206,151800,1168251160,2240,2240,2240,2235,314
20231206,151700,1167548075,2240,2240,2240,2240,61
20231206,151600,1167411435,2240,2255,2255,2240,462
20231206,151500,1166376455,2240,2255,2255,2240,1390
20231206,151400,1163250825,2255,2250,2255,2250,4401
20231206,151300,1153346775,2250,2255,2255,2245,5653
20231206,151200,1140646690,2245,2255,2260,2245,6966
20231206,151100,1124937845,2260,2255,2260,2255,5487
20231206,151000,1112550955,2255,2250,2255,2250,9035
20231206,150900,1092185550,2245,2245,2250,2245,5217
20231206,150800,1080448655,2250,2245,2250,2240,2777
20231206,150700,1074211175,2245,2240,2245,2240,4953
20231206,150600,1063105470,2245,2235,2250,2230,12114
20231206,150500,1035958650,2235,2230,2235,2230,1952
20231206,150400,1031597410,2230,2220,2230,2220,1486
20231206,150300,1028288500,2225,2220,2225,2220,472
20231206,150200,1027240595,2225,2225,2225,2225,623
20231206,150100,1025854420,2225,2225,2225,2220,490
20231206,150000,1024765570,2220,2220,2230,2220,661
20231206,145900,1023296240,2220,2230,2230,2220,698
20231206,145800,1021744230,2225,2230,2230,2220,476
20231206,145700,1020685430,2230,2225,2230,2220,559
20231206,145600,1019443285,2225,2230,2230,2220,899
20231206,145500,1017444915,2225,2225,2225,2220,927
20231206,145400,1015383285,2220,2225,2225,2220,552
20231206,145300,1014157820,2225,2225,2225,2220,2433
20231206,145200,1008748920,2220,2230,2230,2220,16763
20231206,145100,971491920,2230,2225,2230,2225,773
20231206,145000,969771735,2225,2225,2230,2220,807
20231206,144900,967976810,2225,2225,2225,2220,921
20231206,144800,965932110,2225,2225,2225,2220,509
20231206,144700,964801030,2225,2225,2225,2220,868
20231206,144600,962873490,2225,2220,2225,2220,901
20231206,144500,960872765,2225,2225,2225,2225,242
20231206,144400,960334315,2225,2225,2225,2220,483
20231206,144300,959259995,2225,2225,2225,2225,496
20231206,144200,958156395,2220,2225,2225,2220,892
20231206,144100,956172135,2225,2220,2225,2220,769
20231206,144000,954464600,2220,2225,2230,2220,708
20231206,143900,952891635,2220,2220,2225,2220,1091
20231206,143800,950466635,2220,2225,2225,2220,715
20231206,143700,948877385,2220,2220,2220,2220,665
20231206,143600,947401085,2220,2225,2225,2220,746
20231206,143500,945744830,2220,2225,2230,2220,467
20231206,143400,944706580,2225,2225,2230,2225,619
20231206,143300,943329290,2220,2225,2225,2220,587
20231206,143200,942025830,2220,2225,2225,2220,661
20231206,143100,940556740,2225,2225,2230,2225,5447
20231206,143000,928414705,2220,2220,2220,2220,425
20231206,142900,927471205,2220,2225,2230,2220,3169
20231206,142800,920431940,2220,2225,2225,2220,1068
20231206,142700,918060305,2220,2225,2225,2220,1031
20231206,142600,915770225,2220,2220,2225,2220,870
20231206,142500,913837825,2220,2220,2225,2220,917
20231206,142400,911802060,2220,2220,2220,2220,533
20231206,142300,910618800,2220,2225,2225,2220,279
20231206,142200,909998125,2225,2225,2225,2225,1133
20231206,142100,907477200,2225,2225,2225,2225,662
20231206,142000,906004250,2230,2225,2230,2225,727
20231206,141900,904386665,2220,2225,2225,2220,479
20231206,141800,903321955,2230,2225,2230,2225,848
20231206,141700,901435140,2225,2230,2230,2225,577
20231206,141600,900151310,2225,2225,2230,2220,762
20231206,141500,898456910,2225,2225,2230,2225,468
20231206,141400,897415600,2225,2225,2225,2225,675
20231206,141300,895913725,2225,2225,2225,2225,907
20231206,141200,893895650,2225,2225,2225,2225,444
20231206,141100,892907750,2225,2230,2230,2225,1148
20231206,141000,890353435,2225,2225,2230,2225,786
20231206,140900,888604335,2225,2225,2225,2225,1193
20231206,140800,885949910,2225,2225,2230,2225,1017
20231206,140700,883686035,2225,2225,2225,2225,963
20231206,140600,881543360,2225,2230,2230,2225,475
20231206,140500,880486455,2225,2225,2225,2225,628
20231206,140400,879089155,2230,2225,2230,2225,786
20231206,140300,877340290,2225,2225,2230,2225,752
20231206,140200,875667075,2225,2225,2225,2225,479
20231206,140100,874601300,2225,2225,2230,2225,5736
20231206,140000,861838690,2225,2230,2230,2225,596
20231206,135900,860512585,2225,2230,2230,2225,699
20231206,135800,858957130,2225,2225,2230,2225,600
20231206,135700,857622100,2225,2225,2225,2225,1462
20231206,135600,854369150,2225,2225,2225,2225,662
20231206,135500,852896200,2225,2225,2225,2225,572
20231206,135400,851623500,2225,2225,2230,2225,1107
20231206,135300,849160150,2230,2225,2230,2225,587
20231206,135200,847854070,2230,2225,2230,2225,485
20231206,135100,846774820,2230,2230,2230,2225,1369
20231206,135000,843723875,2230,2225,2235,2225,955
20231206,134900,841598340,2225,2225,2225,2225,619
20231206,134800,840221065,2225,2225,2225,2225,560
20231206,134700,838975065,2230,2240,2240,2230,811
20231206,134600,837166485,2230,2230,2235,2230,3092
20231206,134500,830266975,2230,2230,2235,2230,1114
20231206,134400,827782255,2230,2230,2230,2230,694
20231206,134300,826234635,2230,2230,2230,2230,765
20231206,134200,824528685,2235,2230,2235,2230,741
20231206,134100,822876230,2230,2230,2230,2230,804
20231206,134000,821083310,2230,2235,2235,2230,834
20231206,133900,819223440,2235,2235,2235,2230,742
20231206,133800,817568680,2230,2230,2235,2230,763
20231206,133700,815867140,2230,2235,2240,2230,475
20231206,133600,814805490,2235,2235,2235,2230,1170
20231206,133500,812192650,2230,2235,2235,2230,414
20231206,133400,811269420,2230,2235,2235,2230,267
20231206,133300,810673540,2230,2230,2230,2230,511
20231206,133200,809534010,2230,2230,2235,2230,1677
20231206,133100,805794295,2235,2235,2235,2235,1128
20231206,133000,803273215,2235,2230,2235,2230,270
20231206,132900,802671045,2235,2235,2235,2230,296
20231206,132800,802010215,2235,2235,2235,2235,179
20231206,132700,801610150,2235,2235,2235,2235,71
20231206,132600,801451465,2235,2235,2235,2235,406
20231206,132500,800544055,2235,2235,2235,2235,171
20231206,132400,800161870,2235,2235,2235,2235,102
20231206,132300,799933900,2235,2235,2235,2235,370
20231206,132200,799106950,2235,2235,2235,2235,160
20231206,132100,798749350,2235,2235,2235,2235,2181
20231206,132000,793874815,2235,2235,2240,2235,472
20231206,131900,792819890,2235,2235,2235,2235,250
20231206,131800,792261140,2235,2235,2235,2235,99
20231206,131700,792039875,2235,2235,2235,2235,213
20231206,131600,791563820,2240,2235,2240,2235,359
20231206,131500,790761235,2230,2235,2235,2230,2782
20231206,131400,784556555,2235,2235,2240,2235,5423
20231206,131300,772436135,2235,2235,2235,2235,171
20231206,131200,772053950,2235,2235,2235,2235,285
20231206,131100,771416975,2235,2235,2235,2235,213
20231206,131000,770940920,2235,2235,2235,2235,167
20231206,130900,770567675,2240,2235,2240,2235,1694
20231206,130800,766781580,2235,2235,2235,2235,165
20231206,130700,766412805,2235,2235,2235,2235,142
20231206,130600,766095435,2235,2235,2235,2235,71
20231206,130500,765936750,2235,2235,2235,2235,322
20231206,130400,765217080,2235,2240,2240,2235,342
20231206,130300,764451710,2235,2240,2240,2235,161
20231206,130200,764091870,2235,2240,2240,2235,233
20231206,130100,763571085,2235,2235,2240,2235,4794
20231206,130000,752856220,2235,2240,2240,2235,72
20231206,125900,752695295,2235,2235,2235,2235,171
20231206,125800,752313110,2235,2235,2235,2235,340
20231206,125700,751553210,2235,2235,2235,2235,179
20231206,125600,751153145,2240,2235,2240,2235,74
20231206,125500,750987740,2240,2235,2240,2235,375
20231206,125400,750149610,2240,2235,2240,2235,121
20231206,125300,749878925,2235,2240,2240,2235,109
20231206,125200,749635305,2235,2235,2235,2235,513
20231206,125100,748488750,2235,2240,2240,2235,412
20231206,125000,747567925,2235,2235,2235,2235,0
20231206,124900,747567925,2235,2235,2240,2235,714
20231206,124800,745972060,2235,2235,2235,2235,295
20231206,124700,745312735,2240,2235,2240,2235,135
20231206,124600,745010790,2235,2235,2235,2235,213
20231206,124500,744534735,2230,2235,2240,2230,904
20231206,124400,742518450,2235,2235,2240,2235,275
20231206,124300,741903820,2230,2235,2235,2230,216
20231206,124200,741421415,2240,2240,2240,2235,73
20231206,124100,741258250,2235,2235,2235,2230,208
20231206,124000,740793985,2240,2235,2245,2235,3876
20231206,123900,732117020,2230,2230,2230,2230,305
20231206,123800,731436870,2230,2230,2230,2230,4
20231206,123700,731427950,2225,2225,2225,2225,354
20231206,123600,730640300,2225,2230,2230,2225,143
20231206,123500,730322120,2230,2230,2230,2230,972
20231206,123400,728154560,2225,2230,2230,2225,722
20231206,123300,726547860,2225,2225,2225,2225,142
20231206,123200,726231910,2225,2225,2225,2225,160
20231206,123100,725875910,2225,2225,2225,2225,249
20231206,123000,725321885,2220,2225,2225,2220,5756
20231206,122900,712515285,2230,2230,2230,2230,19
20231206,122800,712472915,2230,2230,2230,2230,171
20231206,122700,712091585,2230,2230,2230,2225,361
20231206,122600,711287265,2225,2225,2235,2225,177
20231206,122500,710893420,2235,2230,2235,2225,45112
20231206,122400,610464630,2230,2230,2235,2230,493
20231206,122300,609364740,2235,2230,2235,2230,72
20231206,122200,609204175,2230,2230,2230,2230,86
20231206,122100,609012395,2230,2230,2230,2230,213
20231206,122000,608537405,2230,2230,2235,2230,313
20231206,121900,607839385,2230,2230,2230,2230,42
20231206,121800,607745725,2230,2230,2235,2230,316
20231206,121700,607041040,2230,2230,2230,2230,257
20231206,121600,606467930,2230,2230,2230,2230,105
20231206,121500,606233780,2230,2230,2230,2230,1213
20231206,121400,603528790,2230,2230,2230,2230,152
20231206,121300,603189830,2230,2235,2235,2230,169
20231206,121200,602812765,2235,2230,2235,2230,177
20231206,121100,602418040,2230,2230,2235,2230,313
20231206,121000,601719800,2230,2235,2235,2230,188
20231206,120900,601300505,2235,2235,2235,2230,138
20231206,120800,600992430,2230,2230,2235,2230,306
20231206,120700,600310045,2235,2235,2235,2235,51
20231206,120600,600196060,2230,2230,2235,2230,410
20231206,120500,599281755,2235,2235,2235,2235,81
20231206,120400,599100720,2235,2230,2235,2230,94
20231206,120300,598891040,2235,2235,2240,2235,509
20231206,120200,597753175,2240,2235,2240,2235,796
20231206,120100,595974110,2230,2230,2230,2230,161
20231206,120000,595615080,2230,2230,2230,2230,71
20231206,115900,595456750,2230,2230,2230,2230,353
20231206,115800,594669560,2230,2230,2230,2230,280
20231206,115700,594045160,2235,2230,2235,2230,177
20231206,115600,593650350,2230,2230,2230,2230,319
20231206,115500,592938980,2230,2230,2230,2230,644
20231206,115400,591502860,2230,2230,2230,2230,71
20231206,115300,591344530,2230,2230,2230,2230,226
20231206,115200,590840550,2230,2230,2230,2230,401
20231206,115100,589946320,2230,2230,2230,2230,177
20231206,115000,589551610,2230,2230,2230,2230,142
20231206,114900,589234950,2230,2235,2235,2230,508
20231206,114800,588102105,2235,2235,2235,2235,41
20231206,114700,588010470,2230,2230,2230,2230,494
20231206,114600,586908850,2235,2230,2235,2230,227
20231206,114500,586402630,2230,2230,2230,2230,273
20231206,114400,585793840,2230,2225,2230,2225,981
20231206,114300,583608785,2225,2230,2230,2225,403
20231206,114200,582711610,2230,2225,2230,2225,202
20231206,114100,582262060,2225,2225,2230,2225,509
20231206,114000,581128840,2225,2230,2230,2225,1269
20231206,113900,578305035,2230,2225,2230,2225,428
20231206,113800,577352675,2230,2230,2230,2225,741
20231206,113700,575700600,2225,2225,2225,2225,2520
20231206,113600,570093600,2225,2230,2230,2225,293
20231206,113500,569441170,2225,2230,2230,2225,1211
20231206,113400,566742695,2225,2225,2225,2225,1442
20231206,113300,563534245,2225,2225,2230,2225,356
20231206,113200,562742095,2230,2225,2230,2225,233
20231206,113100,562223420,2225,2225,2225,2225,334
20231206,113000,561480270,2225,2230,2230,2225,266
20231206,112900,560888340,2230,2225,2230,2225,72
20231206,112800,560728135,2225,2225,2230,2225,609
20231206,112700,559373105,2225,2230,2230,2225,126
20231206,112600,559092480,2225,2225,2230,2225,391
20231206,112500,558222440,2225,2225,2225,2225,588
20231206,112400,556914140,2225,2230,2230,2225,195
20231206,112300,556480140,2225,2225,2225,2225,267
20231206,112200,555886065,2225,2225,2225,2225,360
20231206,112100,555085065,2225,2225,2225,2225,1986
20231206,112000,550666215,2225,2225,2225,2225,370
20231206,111900,549842965,2225,2225,2225,2225,0
20231206,111800,549842965,2225,2225,2225,2225,423
20231206,111700,548901790,2225,2230,2230,2225,382
20231206,111600,548050890,2225,2225,2225,2225,176
20231206,111500,547659290,2230,2225,2230,2225,601
20231206,111400,546322055,2225,2225,2225,2225,270
20231206,111300,545721305,2225,2230,2230,2225,377
20231206,111200,544880950,2230,2225,2230,2225,786
20231206,111100,543131020,2225,2230,2230,2225,385
20231206,111000,542274195,2225,2225,2225,2225,317
20231206,110900,541568870,2225,2225,2225,2225,405
20231206,110800,540667745,2225,2225,2225,2225,93
20231206,110700,540460820,2225,2225,2230,2225,977
20231206,110600,538284410,2230,2225,2230,2225,395
20231206,110500,537405030,2230,2230,2230,2230,1
20231206,110400,537402800,2230,2225,2230,2225,492
20231206,110300,536308090,2225,2225,2225,2225,143
20231206,110200,535989915,2225,2225,2225,2225,161
20231206,110100,535631690,2230,2225,2230,2225,951
20231206,110000,533515700,2230,2230,2230,2225,153
20231206,105900,533175220,2225,2225,2230,2225,502
20231206,105800,532057770,2225,2225,2225,2225,708
20231206,105700,530482470,2225,2225,2230,2225,579
20231206,105600,529194190,2225,2230,2230,2225,266
20231206,105500,528602330,2225,2225,2230,2225,160
20231206,105400,528246325,2230,2225,2230,2225,456
20231206,105300,527231170,2225,2225,2225,2225,363
20231206,105200,526423495,2225,2225,2225,2225,71
20231206,105100,526265520,2230,2230,2230,2225,194
20231206,105000,525833310,2225,2225,2225,2225,685
20231206,104900,524309185,2225,2220,2225,2220,157
20231206,104800,523960640,2220,2220,2220,2220,202
20231206,104700,523512200,2220,2220,2220,2220,417
20231206,104600,522586460,2220,2230,2230,2220,15297
20231206,104500,488594010,2225,2225,2230,2225,977
20231206,104400,486420135,2225,2235,2235,2225,1142
20231206,104300,483869185,2230,2225,2230,2225,419
20231206,104200,482935995,2225,2230,2230,2225,267
20231206,104100,482341905,2225,2225,2225,2225,307
20231206,104000,481658830,2225,2225,2225,2225,368
20231206,103900,480840030,2230,2230,2230,2225,690
20231206,103800,479301770,2225,2225,2225,2225,413
20231206,103700,478382845,2225,2225,2225,2225,288
20231206,103600,477742045,2225,2225,2225,2225,212
20231206,103500,477270345,2225,2225,2225,2225,516
20231206,103400,476122245,2225,2225,2230,2225,2247
20231206,103300,471122400,2225,2225,2225,2225,494
20231206,103200,470023250,2230,2225,2230,2225,413
20231206,103100,469104290,2225,2225,2225,2225,333
20231206,103000,468363365,2225,2225,2225,2225,71
20231206,102900,468205390,2225,2225,2225,2225,858
20231206,102800,466296340,2225,2230,2230,2225,1545
20231206,102700,462858710,2225,2225,2225,2225,71
20231206,102600,462700735,2225,2230,2230,2225,634
20231206,102500,461290060,2230,2225,2230,2225,171
20231206,102400,460909085,2225,2230,2230,2225,486
20231206,102300,459827655,2230,2225,2230,2225,105
20231206,102200,459593765,2220,2225,2225,2220,423
20231206,102100,458653910,2220,2225,2225,2220,1025
20231206,102000,456373335,2225,2225,2225,2220,710
20231206,101900,454794070,2220,2220,2225,2220,508
20231206,101800,453666305,2220,2220,2225,2220,852
20231206,101700,451772335,2220,2220,2220,2220,0
20231206,101600,451772335,2220,2225,2225,2220,3682
20231206,101500,443581005,2230,2230,2230,2230,8
20231206,101400,443563165,2225,2225,2230,2225,188
20231206,101300,443144805,2230,2225,2230,2225,415
20231206,101200,442221425,2225,2225,2225,2225,313
20231206,101100,441525000,2230,2225,2235,2225,10062
20231206,101000,419136685,2225,2235,2235,2225,1255
20231206,100900,416340195,2235,2225,2235,2225,2772
20231206,100800,410159615,2225,2225,2230,2225,504
20231206,100700,409037885,2225,2225,2230,2225,3284
20231206,100600,401730380,2225,2230,2230,2225,97
20231206,100500,401514550,2225,2225,2225,2225,423
20231206,100400,400573375,2225,2225,2225,2225,599
20231206,100300,399240600,2225,2220,2225,2220,3592
20231206,100200,391260560,2220,2220,2220,2220,2534
20231206,100100,385635080,2220,2220,2220,2220,458
20231206,100000,384618320,2220,2220,2220,2220,300
20231206,095900,383952320,2220,2225,2225,2220,500
20231206,095800,382841820,2220,2225,2225,2220,403
20231206,095700,381947110,2220,2225,2230,2220,353
20231206,095600,381163310,2220,2220,2220,2220,10746
20231206,095500,357307190,2220,2225,2230,2220,10569
20231206,095400,333837525,2230,2230,2230,2225,216
20231206,095300,333356915,2225,2225,2225,2225,3561
20231206,095200,325433690,2230,2230,2235,2230,621
20231206,095100,324048850,2230,2235,2235,2230,476
20231206,095000,322987270,2245,2245,2245,2245,0
20231206,094900,322987270,2245,2230,2245,2230,52
20231206,094800,322871230,2230,2230,2230,2230,600
20231206,094700,321533230,2240,2240,2240,2240,2
20231206,094600,321528750,2240,2240,2240,2240,12
20231206,094500,321501870,2245,2235,2245,2235,79
20231206,094400,321325295,2225,2235,2235,2225,1239
20231206,094300,318567130,2235,2240,2240,2235,70
20231206,094200,318410675,2245,2245,2245,2240,1107
20231206,094100,315930120,2250,2225,2250,2220,19334
20231206,094000,272580070,2225,2230,2230,2225,191
20231206,093900,272154435,2230,2230,2230,2230,264
20231206,093800,271565715,2230,2230,2230,2230,980
20231206,093700,269380315,2230,2230,2230,2230,2101
20231206,093600,264695085,2230,2225,2230,2225,780
20231206,093500,262959270,2225,2215,2225,2215,3078
20231206,093400,256137445,2220,2220,2220,2220,339
20231206,093300,255384865,2220,2230,2230,2220,1691
20231206,093200,251630415,2230,2225,2230,2225,8413
20231206,093100,232911250,2225,2220,2225,2215,4061
20231206,093000,223896055,2220,2210,2220,2210,385
20231206,092900,223042355,2215,2215,2215,2215,4583
20231206,092800,212891010,2220,2220,2220,2215,360
20231206,092700,212092690,2220,2220,2225,2215,7560
20231206,092600,195314440,2225,2220,2225,2220,6702
20231206,092500,180435875,2225,2220,2225,2220,64
20231206,092400,180293480,2220,2220,2225,2220,2135
20231206,092300,175553270,2220,2225,2225,2220,1129
20231206,092200,173046560,2225,2225,2225,2225,51
20231206,092100,172933085,2225,2220,2225,2220,603
20231206,092000,171593660,2220,2225,2225,2220,3940
20231206,091900,162840910,2225,2225,2225,2225,1210
20231206,091800,160148660,2225,2220,2225,2220,2398
20231206,091700,154822810,2220,2220,2220,2215,3669
20231206,091600,146695380,2220,2220,2220,2215,683
20231206,091500,145181420,2220,2220,2225,2215,8988
20231206,091400,125244510,2220,2225,2230,2220,4631
20231206,091300,114944715,2225,2230,2230,2225,5337
20231206,091200,103067720,2230,2245,2250,2225,30286
20231206,091100,35375105,2250,2250,2250,2250,1050
20231206,091000,33012605,2245,2250,2250,2245,210
20231206,090900,32540140,2245,2245,2245,2240,140
20231206,090800,32225845,2245,2245,2255,2245,335
20231206,090700,31473180,2245,2245,2245,2245,1298
20231206,090600,28559170,2245,2245,2250,2245,4269
20231206,090500,18973620,2255,2255,2255,2250,1067
20231206,090400,16567540,2245,2240,2245,2240,551
20231206,090300,15332910,2240,2240,2245,2235,1299
20231206,090200,12422680,2245,2240,2245,2240,2128
20231206,090100,7655855,2240,2245,2245,2230,1991
20231206,090000,3198040,2245,2260,2260,2245,1419