stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,200200,8919949125,4350,4350,4350,4350,23205
20231201,200100,8919949125,4350,4350,4350,4350,0
20231201,200000,8919949125,4350,4350,4350,4350,0
20231201,195900,8919949125,4350,4350,4350,4350,0
20231201,195800,8919949125,4350,4350,4350,4350,0
20231201,195700,8919949125,4350,4350,4350,4350,0
20231201,195600,8919949125,4350,4350,4350,4350,0
20231201,195500,8919949125,4350,4350,4350,4350,0
20231201,195400,8919949125,4350,4350,4350,4350,0
20231201,195300,8919949125,4350,4350,4350,4350,0
20231201,195200,8919949125,4350,4350,4350,4350,0
20231201,195100,8919949125,4350,4350,4350,4350,0
20231201,195000,8919949125,4350,4350,4350,4350,0
20231201,194900,8919949125,4350,4350,4350,4350,0
20231201,194800,8919949125,4350,4350,4350,4350,0
20231201,194700,8919949125,4350,4350,4350,4350,0
20231201,194600,8919949125,4350,4350,4350,4350,0
20231201,194500,8919949125,4350,4350,4350,4350,0
20231201,194400,8919949125,4350,4350,4350,4350,0
20231201,194300,8919949125,4350,4350,4350,4350,0
20231201,194200,8919949125,4350,4350,4350,4350,0
20231201,194100,8919949125,4350,4350,4350,4350,0
20231201,194000,8919949125,4350,4350,4350,4350,0
20231201,193900,8919949125,4350,4350,4350,4350,0
20231201,193800,8919949125,4350,4350,4350,4350,0
20231201,193700,8919949125,4350,4350,4350,4350,0
20231201,193600,8919949125,4350,4350,4350,4350,0
20231201,193500,8919949125,4350,4350,4350,4350,0
20231201,193400,8919949125,4350,4350,4350,4350,0
20231201,193300,8919949125,4350,4350,4350,4350,0
20231201,193200,8919949125,4350,4350,4350,4350,23205
20231201,193100,8919949125,4350,4350,4350,4350,0
20231201,193000,8919949125,4350,4350,4350,4350,0
20231201,192900,8919949125,4350,4350,4350,4350,0
20231201,192800,8919949125,4350,4350,4350,4350,0
20231201,192700,8919949125,4350,4350,4350,4350,0
20231201,192600,8919949125,4350,4350,4350,4350,0
20231201,192500,8919949125,4350,4350,4350,4350,0
20231201,192400,8919949125,4350,4350,4350,4350,0
20231201,192300,8919949125,4350,4350,4350,4350,0
20231201,192200,8919949125,4350,4350,4350,4350,0
20231201,192100,8919949125,4350,4350,4350,4350,0
20231201,192000,8919949125,4350,4350,4350,4350,0
20231201,191900,8919949125,4350,4350,4350,4350,0
20231201,191800,8919949125,4350,4350,4350,4350,0
20231201,191700,8919949125,4350,4350,4350,4350,0
20231201,191600,8919949125,4350,4350,4350,4350,0
20231201,191500,8919949125,4350,4350,4350,4350,0
20231201,191400,8919949125,4350,4350,4350,4350,0
20231201,191300,8919949125,4350,4350,4350,4350,0
20231201,191200,8919949125,4350,4350,4350,4350,0
20231201,191100,8919949125,4350,4350,4350,4350,0
20231201,191000,8919949125,4350,4350,4350,4350,0
20231201,190900,8919949125,4350,4350,4350,4350,0
20231201,190800,8919949125,4350,4350,4350,4350,0
20231201,190700,8919949125,4350,4350,4350,4350,0
20231201,190600,8919949125,4350,4350,4350,4350,0
20231201,190500,8919949125,4350,4350,4350,4350,0
20231201,190400,8919949125,4350,4350,4350,4350,0
20231201,190300,8919949125,4350,4350,4350,4350,0
20231201,190200,8919949125,4350,4350,4350,4350,23205
20231201,190100,8919949125,4350,4350,4350,4350,0
20231201,190000,8919949125,4350,4350,4350,4350,0
20231201,185900,8919949125,4350,4350,4350,4350,0
20231201,185800,8919949125,4350,4350,4350,4350,0
20231201,185700,8919949125,4350,4350,4350,4350,0
20231201,185600,8919949125,4350,4350,4350,4350,0
20231201,185500,8919949125,4350,4350,4350,4350,0
20231201,185400,8919949125,4350,4350,4350,4350,0
20231201,185300,8919949125,4350,4350,4350,4350,0
20231201,185200,8919949125,4350,4350,4350,4350,0
20231201,185100,8919949125,4350,4350,4350,4350,0
20231201,185000,8919949125,4350,4350,4350,4350,0
20231201,184900,8919949125,4350,4350,4350,4350,0
20231201,184800,8919949125,4350,4350,4350,4350,0
20231201,184700,8919949125,4350,4350,4350,4350,0
20231201,184600,8919949125,4350,4350,4350,4350,0
20231201,184500,8919949125,4350,4350,4350,4350,0
20231201,184400,8919949125,4350,4350,4350,4350,0
20231201,184300,8919949125,4350,4350,4350,4350,0
20231201,184200,8919949125,4350,4350,4350,4350,0
20231201,184100,8919949125,4350,4350,4350,4350,0
20231201,184000,8919949125,4350,4350,4350,4350,0
20231201,183900,8919949125,4350,4350,4350,4350,0
20231201,183800,8919949125,4350,4350,4350,4350,0
20231201,183700,8919949125,4350,4350,4350,4350,0
20231201,183600,8919949125,4350,4350,4350,4350,0
20231201,183500,8919949125,4350,4350,4350,4350,0
20231201,183400,8919949125,4350,4350,4350,4350,0
20231201,183300,8919949125,4350,4350,4350,4350,0
20231201,183200,8919949125,4350,4350,4350,4350,23205
20231201,183100,8919949125,4350,4350,4350,4350,0
20231201,183000,8919949125,4350,4350,4350,4350,0
20231201,182900,8919949125,4350,4350,4350,4350,0
20231201,182800,8919949125,4350,4350,4350,4350,0
20231201,182700,8919949125,4350,4350,4350,4350,0
20231201,182600,8919949125,4350,4350,4350,4350,0
20231201,182500,8919949125,4350,4350,4350,4350,0
20231201,182400,8919949125,4350,4350,4350,4350,0
20231201,182300,8919949125,4350,4350,4350,4350,0
20231201,182200,8919949125,4350,4350,4350,4350,0
20231201,182100,8919949125,4350,4350,4350,4350,0
20231201,182000,8919949125,4350,4350,4350,4350,0
20231201,181900,8919949125,4350,4350,4350,4350,0
20231201,181800,8919949125,4350,4350,4350,4350,0
20231201,181700,8919949125,4350,4350,4350,4350,0
20231201,181600,8919949125,4350,4350,4350,4350,0
20231201,181500,8919949125,4350,4350,4350,4350,0
20231201,181400,8919949125,4350,4350,4350,4350,0
20231201,181300,8919949125,4350,4350,4350,4350,0
20231201,181200,8919949125,4350,4350,4350,4350,0
20231201,181100,8919949125,4350,4350,4350,4350,0
20231201,181000,8919949125,4350,4350,4350,4350,0
20231201,180900,8919949125,4350,4350,4350,4350,0
20231201,180800,8919949125,4350,4350,4350,4350,0
20231201,180700,8919949125,4350,4350,4350,4350,0
20231201,180600,8919949125,4350,4350,4350,4350,0
20231201,180500,8919949125,4350,4350,4350,4350,0
20231201,180400,8919949125,4350,4350,4350,4350,0
20231201,180300,8919949125,4350,4350,4350,4350,0
20231201,180200,8919949125,4350,4350,4350,4350,23205
20231201,180100,8919949125,4350,4350,4350,4350,0
20231201,180000,8919949125,4350,4350,4350,4350,0
20231201,175900,8919949125,4350,4350,4350,4350,0
20231201,175800,8919949125,4350,4350,4350,4350,0
20231201,175700,8919949125,4350,4350,4350,4350,0
20231201,175600,8919949125,4350,4350,4350,4350,0
20231201,175500,8919949125,4350,4350,4350,4350,0
20231201,175400,8919949125,4350,4350,4350,4350,0
20231201,175300,8919949125,4350,4350,4350,4350,0
20231201,175200,8919949125,4350,4350,4350,4350,0
20231201,175100,8919949125,4350,4350,4350,4350,0
20231201,175000,8919949125,4350,4350,4350,4350,0
20231201,174900,8919949125,4350,4350,4350,4350,0
20231201,174800,8919949125,4350,4350,4350,4350,0
20231201,174700,8919949125,4350,4350,4350,4350,0
20231201,174600,8919949125,4350,4350,4350,4350,0
20231201,174500,8919949125,4350,4350,4350,4350,0
20231201,174400,8919949125,4350,4350,4350,4350,0
20231201,174300,8919949125,4350,4350,4350,4350,0
20231201,174200,8919949125,4350,4350,4350,4350,0
20231201,174100,8919949125,4350,4350,4350,4350,0
20231201,174000,8919949125,4350,4350,4350,4350,0
20231201,173900,8919949125,4350,4350,4350,4350,0
20231201,173800,8919949125,4350,4350,4350,4350,0
20231201,173700,8919949125,4350,4350,4350,4350,0
20231201,173600,8919949125,4350,4350,4350,4350,0
20231201,173500,8919949125,4350,4350,4350,4350,0
20231201,173400,8919949125,4350,4350,4350,4350,0
20231201,173300,8919949125,4350,4350,4350,4350,0
20231201,173200,8919949125,4350,4350,4350,4350,23205
20231201,173100,8919949125,4350,4350,4350,4350,0
20231201,173000,8919949125,4350,4350,4350,4350,0
20231201,172900,8919949125,4350,4350,4350,4350,0
20231201,172800,8919949125,4350,4350,4350,4350,0
20231201,172700,8919949125,4350,4350,4350,4350,0
20231201,172600,8919949125,4350,4350,4350,4350,0
20231201,172500,8919949125,4350,4350,4350,4350,0
20231201,172400,8919949125,4350,4350,4350,4350,0
20231201,172300,8919949125,4350,4350,4350,4350,0
20231201,172200,8919949125,4350,4350,4350,4350,0
20231201,172100,8919949125,4350,4350,4350,4350,0
20231201,172000,8919949125,4350,4350,4350,4350,0
20231201,171900,8919949125,4350,4350,4350,4350,0
20231201,171800,8919949125,4350,4350,4350,4350,0
20231201,171700,8919949125,4350,4350,4350,4350,0
20231201,171600,8919949125,4350,4350,4350,4350,0
20231201,171500,8919949125,4350,4350,4350,4350,0
20231201,171400,8919949125,4350,4350,4350,4350,0
20231201,171300,8919949125,4350,4350,4350,4350,0
20231201,171200,8919949125,4350,4350,4350,4350,0
20231201,171100,8919949125,4350,4350,4350,4350,0
20231201,171000,8919949125,4350,4350,4350,4350,0
20231201,170900,8919949125,4350,4350,4350,4350,0
20231201,170800,8919949125,4350,4350,4350,4350,0
20231201,170700,8919949125,4350,4350,4350,4350,0
20231201,170600,8919949125,4350,4350,4350,4350,0
20231201,170500,8919949125,4350,4350,4350,4350,0
20231201,170400,8919949125,4350,4350,4350,4350,0
20231201,170300,8919949125,4350,4350,4350,4350,0
20231201,170200,8919949125,4350,4350,4350,4350,23205
20231201,170100,8919949125,4350,4350,4350,4350,0
20231201,170000,8919949125,4350,4350,4350,4350,0
20231201,165900,8919949125,4350,4350,4350,4350,0
20231201,165800,8919949125,4350,4350,4350,4350,0
20231201,165700,8919949125,4350,4350,4350,4350,0
20231201,165600,8919949125,4350,4350,4350,4350,0
20231201,165500,8919949125,4350,4350,4350,4350,0
20231201,165400,8919949125,4350,4350,4350,4350,0
20231201,165300,8919949125,4350,4350,4350,4350,0
20231201,165200,8919949125,4350,4350,4350,4350,0
20231201,165100,8919949125,4350,4350,4350,4350,0
20231201,165000,8919949125,4350,4350,4350,4350,0
20231201,164900,8919949125,4350,4350,4350,4350,0
20231201,164800,8919949125,4350,4350,4350,4350,0
20231201,164700,8919949125,4350,4350,4350,4350,0
20231201,164600,8919949125,4350,4350,4350,4350,0
20231201,164500,8919949125,4350,4350,4350,4350,0
20231201,164400,8919949125,4350,4350,4350,4350,0
20231201,164300,8919949125,4350,4350,4350,4350,0
20231201,164200,8919949125,4350,4350,4350,4350,0
20231201,164100,8919949125,4350,4350,4350,4350,0
20231201,164000,8919949125,4350,4350,4350,4350,0
20231201,163900,8919949125,4350,4350,4350,4350,0
20231201,163800,8919949125,4350,4350,4350,4350,0
20231201,163700,8919949125,4350,4350,4350,4350,0
20231201,163600,8919949125,4350,4350,4350,4350,0
20231201,163500,8919949125,4350,4350,4350,4350,0
20231201,163400,8919949125,4350,4350,4350,4350,0
20231201,163300,8919949125,4350,4350,4350,4350,0
20231201,163200,8919949125,4350,4350,4350,4350,23205
20231201,163100,8919949125,4350,4350,4350,4350,0
20231201,163000,8919949125,4350,4350,4350,4350,0
20231201,162900,8919949125,4350,4350,4350,4350,0
20231201,162800,8919949125,4350,4350,4350,4350,0
20231201,162700,8919949125,4350,4350,4350,4350,0
20231201,162600,8919949125,4350,4350,4350,4350,0
20231201,162500,8919949125,4350,4350,4350,4350,0
20231201,162400,8919949125,4350,4350,4350,4350,0
20231201,162300,8919949125,4350,4350,4350,4350,0
20231201,162200,8919949125,4350,4350,4350,4350,0
20231201,162100,8919949125,4350,4350,4350,4350,0
20231201,162000,8919949125,4350,4350,4350,4350,0
20231201,161900,8919949125,4350,4350,4350,4350,0
20231201,161800,8919949125,4350,4350,4350,4350,0
20231201,161700,8919949125,4350,4350,4350,4350,0
20231201,161600,8919949125,4350,4350,4350,4350,0
20231201,161500,8919949125,4350,4350,4350,4350,0
20231201,161400,8919949125,4350,4350,4350,4350,0
20231201,161300,8919949125,4350,4350,4350,4350,0
20231201,161200,8919949125,4350,4350,4350,4350,0
20231201,161100,8919949125,4350,4350,4350,4350,0
20231201,161000,8919949125,4350,4350,4350,4350,0
20231201,160900,8919949125,4350,4350,4350,4350,0
20231201,160800,8919949125,4350,4350,4350,4350,0
20231201,160700,8919949125,4350,4350,4350,4350,0
20231201,160600,8919949125,4350,4350,4350,4350,0
20231201,160500,8919949125,4350,4350,4350,4350,0
20231201,160400,8919949125,4350,4350,4350,4350,0
20231201,160300,8919949125,4350,4350,4350,4350,0
20231201,160200,8919949125,4350,4350,4350,4350,23205
20231201,160100,8919949125,4350,4350,4350,4350,0
20231201,160000,8919949125,4350,4350,4350,4350,0
20231201,155900,8919949125,4350,4350,4350,4350,0
20231201,155800,8919949125,4350,4350,4350,4350,0
20231201,155700,8919949125,4350,4350,4350,4350,0
20231201,155600,8919949125,4350,4350,4350,4350,0
20231201,155500,8919949125,4350,4350,4350,4350,0
20231201,155400,8919949125,4350,4350,4350,4350,0
20231201,155300,8919949125,4350,4350,4350,4350,0
20231201,155200,8919949125,4350,4350,4350,4350,0
20231201,155100,8919949125,4350,4350,4350,4350,0
20231201,155000,8919949125,4350,4350,4350,4350,0
20231201,154900,8919949125,4350,4350,4350,4350,0
20231201,154800,8919949125,4350,4350,4350,4350,0
20231201,154700,8919949125,4350,4350,4350,4350,0
20231201,154600,8919949125,4350,4350,4350,4350,0
20231201,154500,8919949125,4350,4350,4350,4350,0
20231201,154400,8919949125,4350,4350,4350,4350,0
20231201,154300,8919949125,4350,4350,4350,4350,0
20231201,154200,8919949125,4350,4350,4350,4350,0
20231201,154100,8919949125,4350,4350,4350,4350,0
20231201,154000,8919949125,4350,4350,4350,4350,0
20231201,153900,8919949125,4350,4350,4350,4350,0
20231201,153800,8919949125,4350,4350,4350,4350,0
20231201,153700,8919949125,4350,4350,4350,4350,0
20231201,153600,8919949125,4350,4350,4350,4350,0
20231201,153500,8919949125,4350,4350,4350,4350,0
20231201,153400,8919949125,4350,4350,4350,4350,0
20231201,153300,8919949125,4350,4350,4350,4350,0
20231201,153200,8919949125,4350,4350,4350,4350,23205
20231201,153100,8919949125,4350,4350,4350,4350,0
20231201,153000,8919949125,4350,4350,4350,4350,23205
20231201,152900,8819007375,4335,4335,4335,4335,0
20231201,152800,8819007375,4335,4335,4335,4335,0
20231201,152700,8819007375,4335,4335,4335,4335,0
20231201,152600,8819007375,4335,4335,4335,4335,0
20231201,152500,8819007375,4335,4335,4335,4335,0
20231201,152400,8819007375,4335,4335,4335,4335,0
20231201,152300,8819007375,4335,4335,4335,4335,0
20231201,152200,8819007375,4335,4335,4335,4335,0
20231201,152100,8819007375,4335,4335,4335,4335,0
20231201,152000,8819007375,4335,4335,4335,4335,0
20231201,151900,8819007375,4335,4305,4335,4305,17967
20231201,151800,8741325700,4310,4300,4310,4300,4992
20231201,151700,8719820735,4305,4300,4305,4295,5081
20231201,151600,8697973830,4295,4285,4295,4275,2944
20231201,151500,8685339200,4300,4295,4300,4275,1847
20231201,151400,8677426030,4285,4300,4300,4285,1763
20231201,151300,8669854085,4305,4305,4310,4290,5897
20231201,151200,8644499970,4305,4320,4320,4300,9684
20231201,151100,8602794605,4310,4325,4325,4310,2120
20231201,151000,8593641170,4325,4330,4330,4315,5966
20231201,150900,8567861620,4330,4310,4330,4305,7856
20231201,150800,8533940845,4305,4310,4310,4305,1847
20231201,150700,8525985175,4310,4320,4320,4305,595
20231201,150600,8523420380,4325,4295,4330,4295,6036
20231201,150500,8497390800,4295,4300,4300,4295,3283
20231201,150400,8483275775,4295,4290,4300,4290,3387
20231201,150300,8468722425,4290,4300,4300,4290,1959
20231201,150200,8460312465,4300,4300,4305,4275,1304
20231201,150100,8454710500,4305,4310,4310,4280,431
20231201,150000,8452864780,4315,4305,4325,4260,5815
20231201,145900,8427914720,4325,4325,4335,4315,4889
20231201,145800,8406759370,4320,4280,4320,4280,10080
20231201,145700,8363424335,4275,4255,4275,4255,7258
20231201,145600,8332464895,4255,4245,4255,4240,6077
20231201,145500,8306620805,4250,4250,4250,4240,459
20231201,145400,8304672105,4250,4245,4250,4240,2219
20231201,145300,8295246610,4245,4220,4245,4215,4175
20231201,145200,8277574875,4225,4225,4230,4205,3593
20231201,145100,8262420200,4225,4215,4225,4210,630
20231201,145000,8259764270,4230,4215,4235,4215,2626
20231201,144900,8248677420,4210,4200,4215,4200,1482
20231201,144800,8242437810,4200,4165,4200,4165,3986
20231201,144700,8225745700,4175,4155,4175,4155,995
20231201,144600,8221610210,4155,4170,4170,4155,9591
20231201,144500,8181686030,4170,4185,4185,4170,5693
20231201,144400,8157900205,4185,4205,4205,4185,17117
20231201,144300,8086045750,4205,4200,4205,4200,5414
20231201,144200,8063304920,4205,4200,4210,4200,1516
20231201,144100,8056934665,4200,4200,4200,4200,2000
20231201,144000,8048534665,4200,4210,4210,4200,7447
20231201,143900,8017207385,4210,4210,4210,4205,562
20231201,143800,8014841785,4210,4220,4220,4210,1001
20231201,143700,8010627495,4220,4235,4235,4220,266
20231201,143600,8009504790,4240,4240,4240,4240,1
20231201,143500,8009500550,4240,4225,4240,4225,199
20231201,143400,8008659745,4245,4245,4245,4225,111
20231201,143300,8008190550,4245,4245,4245,4245,106
20231201,143200,8007740580,4205,4250,4250,4205,5448
20231201,143100,7984758030,4255,4255,4255,4255,0
20231201,143000,7984758030,4255,4255,4255,4255,4
20231201,142900,7984741010,4255,4250,4255,4230,664
20231201,142800,7981918725,4250,4245,4255,4245,5156
20231201,142700,7960005820,4250,4245,4250,4245,1122
20231201,142600,7955242905,4245,4230,4250,4230,453
20231201,142500,7953321945,4220,4215,4225,4210,4961
20231201,142400,7932385340,4215,4220,4220,4210,1146
20231201,142300,7927549270,4220,4205,4220,4205,411
20231201,142200,7925816865,4205,4220,4220,4205,58
20231201,142100,7925572915,4220,4220,4220,4205,10221
20231201,142000,7882567360,4205,4220,4220,4205,205
20231201,141900,7881705275,4220,4205,4220,4205,681
20231201,141800,7878835350,4205,4205,4220,4200,1821
20231201,141700,7871178020,4205,4220,4220,4205,88
20231201,141600,7870807305,4220,4205,4220,4200,6032
20231201,141500,7845472435,4200,4215,4220,4200,4627
20231201,141400,7826016585,4215,4230,4230,4210,4112
20231201,141300,7808694865,4230,4230,4230,4220,862
20231201,141200,7805051695,4230,4245,4245,4230,3140
20231201,141100,7791732340,4245,4245,4245,4230,16
20231201,141000,7791664540,4245,4240,4245,4230,179
20231201,140900,7790906340,4250,4245,4250,4240,408
20231201,140800,7789173760,4250,4235,4250,4235,1364
20231201,140700,7783397175,4235,4230,4235,4225,310
20231201,140600,7782086255,4230,4230,4230,4225,1306
20231201,140500,7776562865,4230,4235,4235,4230,70
20231201,140400,7776266490,4235,4235,4235,4225,563
20231201,140300,7773887655,4235,4225,4235,4220,525
20231201,140200,7771669525,4225,4225,4225,4225,181
20231201,140100,7770904800,4225,4225,4225,4215,162
20231201,140000,7770221910,4225,4215,4225,4215,13
20231201,135900,7770167025,4225,4225,4235,4210,4630
20231201,135800,7750638115,4235,4220,4235,4220,1353
20231201,135700,7744924025,4225,4225,4225,4225,1187
20231201,135600,7739908950,4225,4225,4225,4225,103
20231201,135500,7739473775,4225,4235,4235,4225,125
20231201,135400,7738944500,4220,4235,4235,4220,116
20231201,135300,7738453710,4225,4230,4230,4225,1111
20231201,135200,7733759435,4225,4235,4235,4225,906
20231201,135100,7729926910,4235,4250,4250,4235,415
20231201,135000,7728169085,4250,4235,4250,4230,1276
20231201,134900,7722762715,4230,4235,4235,4230,1198
20231201,134800,7717689705,4255,4255,4255,4255,459
20231201,134700,7715736660,4255,4245,4255,4230,4603
20231201,134600,7696218090,4245,4240,4245,4240,468
20231201,134500,7694233055,4240,4245,4245,4240,887
20231201,134400,7690471620,4250,4255,4255,4250,487
20231201,134300,7688401860,4250,4250,4255,4240,2374
20231201,134200,7678319200,4255,4240,4255,4240,731
20231201,134100,7675212450,4235,4250,4250,4235,631
20231201,134000,7672540150,4250,4260,4260,4235,48
20231201,133900,7672336715,4260,4260,4260,4235,6
20231201,133800,7672311180,4265,4260,4270,4230,7691
20231201,133700,7639667665,4270,4260,4270,4260,307
20231201,133600,7638359645,4260,4260,4260,4260,380
20231201,133500,7636740845,4260,4265,4275,4260,974
20231201,133400,7632586050,4270,4265,4275,4265,370
20231201,133300,7631006245,4270,4275,4275,4265,1569
20231201,133200,7624309350,4275,4270,4275,4270,654
20231201,133100,7621513505,4275,4265,4275,4265,96
20231201,133000,7621103820,4270,4265,4270,4260,608
20231201,132900,7618510240,4270,4270,4270,4265,692
20231201,132800,7615558845,4270,4270,4270,4270,8
20231201,132700,7615524685,4275,4275,4275,4265,311
20231201,132600,7614195700,4275,4275,4275,4265,990
20231201,132500,7609966370,4270,4270,4270,4270,1603
20231201,132400,7603121560,4270,4265,4270,4265,257
20231201,132300,7602024430,4275,4270,4280,4270,445
20231201,132200,7600121840,4270,4260,4270,4260,484
20231201,132100,7598058945,4260,4260,4265,4260,1699
20231201,132000,7590821165,4270,4270,4270,4260,1833
20231201,131900,7582995905,4270,4265,4275,4265,3702
20231201,131800,7567188370,4265,4255,4265,4255,2556
20231201,131700,7556295210,4260,4260,4260,4260,1148
20231201,131600,7551404730,4255,4250,4255,4250,107
20231201,131500,7550949760,4250,4245,4250,4245,485
20231201,131400,7548889350,4245,4245,4245,4245,218
20231201,131300,7547963940,4240,4245,4245,4240,388
20231201,131200,7546317815,4245,4250,4250,4245,486
20231201,131100,7544254655,4250,4260,4265,4250,3701
20231201,131000,7528492480,4265,4255,4265,4250,1858
20231201,130900,7520589510,4250,4255,4255,4250,825
20231201,130800,7517079635,4250,4250,4250,4250,253
20231201,130700,7516004385,4255,4250,4255,4250,143
20231201,130600,7515396125,4250,4250,4255,4250,471
20231201,130500,7513394370,4250,4250,4250,4250,98
20231201,130400,7512977870,4250,4245,4255,4245,342
20231201,130300,7511525560,4245,4260,4260,4245,404
20231201,130200,7509805780,4260,4235,4260,4235,316
20231201,130100,7508464925,4235,4230,4235,4230,326
20231201,130000,7507085195,4230,4225,4230,4225,956
20231201,125900,7503042220,4225,4230,4235,4225,793
20231201,125800,7499691485,4220,4220,4230,4220,1941
20231201,125700,7491482940,4220,4225,4225,4220,88
20231201,125600,7491111555,4220,4215,4225,4215,1568
20231201,125500,7484500060,4210,4215,4215,4210,1104
20231201,125400,7479848300,4215,4225,4225,4210,723
20231201,125300,7476801345,4225,4230,4230,4225,111
20231201,125200,7476332360,4230,4210,4230,4210,1611
20231201,125100,7469536700,4210,4215,4215,4205,1401
20231201,125000,7463638510,4215,4220,4220,4215,863
20231201,124900,7459999170,4215,4205,4220,4205,660
20231201,124800,7457222315,4205,4205,4205,4200,3105
20231201,124700,7444169515,4200,4235,4240,4200,12940
20231201,124600,7389644150,4235,4235,4235,4235,327
20231201,124500,7388259305,4235,4260,4260,4235,161
20231201,124400,7387577245,4260,4235,4265,4230,521
20231201,124300,7385367355,4235,4235,4235,4230,1710
20231201,124200,7378129500,4235,4240,4245,4235,2447
20231201,124100,7367756110,4245,4245,4245,4240,255
20231201,124000,7366674150,4240,4245,4245,4240,1151
20231201,123900,7361793900,4245,4250,4250,4245,151
20231201,123800,7361152705,4240,4250,4250,4240,2114
20231201,123700,7352174625,4250,4240,4250,4240,1924
20231201,123600,7344003735,4240,4255,4255,4240,4971
20231201,123500,7322898140,4255,4255,4255,4250,217
20231201,123400,7321975405,4255,4255,4255,4255,248
20231201,123300,7320920165,4255,4250,4255,4250,469
20231201,123200,7318926715,4250,4255,4255,4250,868
20231201,123100,7315233625,4255,4260,4260,4255,201
20231201,123000,7314378055,4260,4255,4260,4255,229
20231201,122900,7313403465,4260,4265,4265,4260,29
20231201,122800,7313279890,4260,4255,4260,4250,1009
20231201,122700,7308987230,4255,4265,4270,4255,703
20231201,122600,7305995515,4265,4265,4265,4265,1
20231201,122500,7305991250,4255,4280,4280,4255,2266
20231201,122400,7296309895,4285,4295,4295,4285,750
20231201,122300,7293092985,4300,4295,4300,4295,508
20231201,122200,7290908815,4295,4290,4295,4285,774
20231201,122100,7287585990,4285,4285,4290,4280,444
20231201,122000,7285682330,4285,4275,4285,4275,1136
20231201,121900,7280816955,4270,4280,4280,4270,1110
20231201,121800,7276066165,4270,4270,4280,4270,566
20231201,121700,7273646845,4280,4270,4285,4270,948
20231201,121600,7269596290,4265,4250,4265,4245,1836
20231201,121500,7261772265,4250,4245,4250,4245,336
20231201,121400,7260345580,4260,4260,4260,4260,151
20231201,121300,7259702320,4260,4240,4260,4235,4619
20231201,121200,7240123205,4240,4240,4240,4240,16
20231201,121100,7240055365,4240,4240,4245,4235,2273
20231201,121000,7230418420,4245,4260,4265,4245,12382
20231201,120900,7177780970,4260,4260,4265,4260,573
20231201,120800,7175339370,4260,4260,4265,4255,868
20231201,120700,7171642050,4260,4270,4270,4255,2798
20231201,120600,7159720500,4270,4275,4275,4270,4722
20231201,120500,7139557435,4280,4275,4280,4270,1361
20231201,120400,7133742280,4280,4280,4280,4280,429
20231201,120300,7131906160,4280,4285,4285,4280,364
20231201,120200,7130346520,4285,4290,4290,4285,75
20231201,120100,7130025120,4290,4295,4295,4285,1102
20231201,120000,7125296110,4290,4295,4295,4285,361
20231201,115900,7123746365,4295,4280,4295,4270,12685
20231201,115800,7069515420,4280,4280,4280,4280,3388
20231201,115700,7055014780,4280,4280,4290,4280,600
20231201,115600,7052445135,4280,4280,4290,4280,614
20231201,115500,7049817105,4280,4290,4290,4280,1425
20231201,115400,7043717305,4290,4290,4295,4280,3783
20231201,115300,7027506965,4290,4290,4290,4285,717
20231201,115200,7024434285,4290,4290,4295,4290,272
20231201,115100,7023267335,4290,4300,4305,4290,2061
20231201,115000,7014413560,4300,4300,4310,4300,781
20231201,114900,7011048205,4300,4310,4310,4300,377
20231201,114800,7009426830,4315,4300,4315,4300,318
20231201,114700,7008057390,4300,4315,4315,4300,237
20231201,114600,7007035325,4315,4325,4325,4300,878
20231201,114500,7003247770,4320,4310,4320,4310,1848
20231201,114400,6995266920,4310,4305,4315,4305,156
20231201,114300,6994593965,4320,4295,4320,4295,2589
20231201,114200,6983459330,4300,4300,4305,4295,1538
20231201,114100,6976845860,4310,4295,4310,4295,726
20231201,114000,6973718370,4300,4295,4300,4290,413
20231201,113900,6971945075,4295,4290,4295,4290,1054
20231201,113800,6967419690,4295,4295,4300,4290,2033
20231201,113700,6958691010,4300,4305,4305,4300,1452
20231201,113600,6952447405,4300,4305,4305,4300,611
20231201,113500,6949819295,4310,4315,4315,4305,48
20231201,113400,6949612510,4320,4315,4320,4310,229
20231201,113300,6948624405,4320,4320,4325,4320,523
20231201,113200,6946364995,4300,4330,4330,4300,209
20231201,113100,6945461230,4335,4295,4335,4285,2570
20231201,113000,6934385145,4295,4280,4300,4280,925
20231201,112900,6930422050,4280,4300,4305,4280,722
20231201,112800,6927321040,4315,4315,4315,4300,8467
20231201,112700,6890896420,4315,4330,4330,4300,5888
20231201,112600,6865546240,4330,4310,4340,4310,1103
20231201,112500,6860766660,4335,4340,4355,4310,11155
20231201,112400,6812495710,4335,4335,4340,4330,1868
20231201,112300,6804392335,4330,4340,4340,4330,664
20231201,112200,6801513675,4335,4340,4340,4335,621
20231201,112100,6798819540,4340,4320,4340,4320,2823
20231201,112000,6786596310,4320,4325,4325,4320,2011
20231201,111900,6777907860,4315,4330,4330,4315,1377
20231201,111800,6771959905,4325,4315,4330,4315,295
20231201,111700,6770684615,4315,4320,4325,4315,3790
20231201,111600,6754303330,4315,4320,4320,4315,4926
20231201,111500,6733041235,4325,4325,4325,4320,1061
20231201,111400,6728454200,4325,4315,4325,4315,2723
20231201,111300,6716697555,4315,4325,4330,4315,4708
20231201,111200,6696360555,4330,4335,4335,4330,1558
20231201,111100,6689612500,4340,4340,4340,4330,646
20231201,111000,6686815190,4330,4335,4345,4325,2123
20231201,110900,6677626290,4345,4335,4345,4335,643
20231201,110800,6674838620,4335,4345,4350,4335,1325
20231201,110700,6669090565,4350,4355,4355,4345,2195
20231201,110600,6659535010,4355,4350,4360,4350,373
20231201,110500,6657911575,4360,4360,4360,4345,52
20231201,110400,6657685330,4360,4345,4360,4340,1297
20231201,110300,6652040315,4350,4335,4350,4335,164
20231201,110200,6651328400,4350,4330,4350,4330,1168
20231201,110100,6646266050,4350,4330,4350,4330,1302
20231201,110000,6640626395,4335,4340,4340,4325,6946
20231201,105900,6610530325,4335,4350,4350,4335,1218
20231201,105800,6605246390,4350,4365,4370,4350,1250
20231201,105700,6599799740,4365,4370,4375,4365,52
20231201,105600,6599572715,4370,4365,4375,4355,1750
20231201,105500,6591923720,4365,4330,4370,4325,5111
20231201,105400,6569663610,4345,4365,4365,4310,5463
20231201,105300,6546033225,4365,4355,4375,4340,7340
20231201,105200,6514097325,4360,4375,4380,4355,7554
20231201,105100,6481102100,4380,4370,4380,4365,1501
20231201,105000,6474542350,4365,4380,4385,4365,850
20231201,104900,6470824395,4390,4380,4390,4365,6136
20231201,104800,6443986470,4380,4415,4415,4375,16758
20231201,104700,6370290410,4415,4410,4420,4405,9974
20231201,104600,6326265970,4405,4400,4410,4400,5083
20231201,104500,6303872705,4400,4405,4405,4390,3990
20231201,104400,6286317855,4410,4400,4415,4400,7289
20231201,104300,6254194535,4400,4390,4400,4380,12194
20231201,104200,6200583555,4395,4395,4395,4380,8343
20231201,104100,6163943935,4395,4355,4395,4355,12123
20231201,104000,6110794230,4355,4380,4380,4355,4278
20231201,103900,6092073840,4380,4345,4385,4345,16724
20231201,103800,6019018870,4345,4330,4355,4315,13082
20231201,103700,5962196520,4330,4290,4330,4290,6822
20231201,103600,5932786190,4290,4290,4315,4290,12001
20231201,103500,5881201370,4295,4265,4295,4260,1317
20231201,103400,5875557150,4260,4275,4275,4260,2998
20231201,103300,5862767705,4275,4300,4300,4270,809
20231201,103200,5859307145,4295,4300,4300,4295,1038
20231201,103100,5854848250,4295,4295,4295,4290,987
20231201,103000,5850611110,4300,4305,4320,4295,2008
20231201,102900,5841972205,4310,4305,4320,4305,1105
20231201,102800,5837205025,4310,4295,4310,4290,2061
20231201,102700,5828343980,4295,4250,4295,4250,7654
20231201,102600,5795567565,4280,4250,4285,4250,906
20231201,102500,5791707880,4250,4285,4285,4250,1459
20231201,102400,5785473325,4285,4275,4285,4270,2263
20231201,102300,5775787305,4270,4250,4270,4250,8880
20231201,102200,5737963400,4255,4245,4255,4230,5333
20231201,102100,5715340130,4245,4250,4255,4240,1335
20231201,102000,5709673275,4255,4255,4255,4245,2132
20231201,101900,5700618690,4260,4245,4260,4245,537
20231201,101800,5698333985,4245,4235,4260,4225,8302
20231201,101700,5663169085,4240,4245,4250,4240,6693
20231201,101600,5634751690,4245,4265,4265,4245,4417
20231201,101500,5615977680,4260,4250,4270,4245,2050
20231201,101400,5607267590,4265,4265,4280,4250,4022
20231201,101300,5590103975,4250,4240,4250,4235,7736
20231201,101200,5557291205,4240,4250,4250,4240,4459
20231201,101100,5538365115,4245,4255,4270,4245,4114
20231201,101000,5520876730,4270,4255,4270,4250,4403
20231201,100900,5502147595,4255,4275,4280,4250,9844
20231201,100800,5460233085,4280,4290,4295,4260,6349
20231201,100700,5433079465,4295,4300,4300,4260,15701
20231201,100600,5365881865,4305,4320,4320,4290,9254
20231201,100500,5326069455,4320,4305,4325,4305,2386
20231201,100400,5315780935,4305,4350,4350,4305,12237
20231201,100300,5263003255,4325,4325,4350,4320,3429
20231201,100200,5248170265,4325,4360,4360,4325,4274
20231201,100100,5229653420,4360,4365,4380,4360,10409
20231201,100000,5184145965,4365,4330,4370,4330,5657
20231201,095900,5159534705,4325,4310,4325,4310,5910
20231201,095800,5134020760,4310,4320,4320,4310,3749
20231201,095700,5117842465,4320,4335,4335,4320,3702
20231201,095600,5101840910,4335,4335,4340,4320,5517
20231201,095500,5077970110,4320,4305,4375,4300,8490
20231201,095400,5041331915,4305,4335,4345,4305,8278
20231201,095300,5005599880,4335,4390,4390,4335,17990
20231201,095200,4927075865,4390,4395,4400,4365,16355
20231201,095100,4855374760,4385,4350,4400,4345,11756
20231201,095000,4803920270,4350,4315,4355,4310,9585
20231201,094900,4762345480,4335,4320,4345,4295,13039
20231201,094800,4706092675,4320,4340,4340,4290,30495
20231201,094700,4574447710,4345,4390,4390,4340,21049
20231201,094600,4482829345,4385,4420,4430,4380,6616
20231201,094500,4453766550,4430,4365,4440,4365,28912
20231201,094400,4326333800,4355,4390,4395,4355,13534
20231201,094300,4267150120,4390,4395,4410,4380,17605
20231201,094200,4189834950,4395,4465,4475,4385,25181
20231201,094100,4078237320,4450,4370,4465,4345,77271
20231201,094000,3736759690,4345,4350,4370,4330,15350
20231201,093900,3669963435,4350,4340,4360,4305,16407
20231201,093800,3598746140,4340,4340,4360,4280,23354
20231201,093700,3498055795,4350,4340,4355,4310,20637
20231201,093600,3408559705,4340,4325,4340,4285,28836
20231201,093500,3284382020,4320,4410,4430,4320,37261
20231201,093400,3121844395,4410,4380,4475,4370,83172
20231201,093300,2753809330,4420,4280,4420,4270,71985
20231201,093200,2441334945,4280,4240,4290,4235,17993
20231201,093100,2364545425,4235,4255,4270,4235,27013
20231201,093000,2249987380,4250,4250,4320,4240,30725
20231201,092900,2118322160,4270,4235,4285,4225,43140
20231201,092800,1934831135,4245,4270,4345,4205,102920
20231201,092700,1493439185,4270,4215,4275,4215,37586
20231201,092600,1334372785,4190,4190,4190,4190,0
20231201,092500,1334372785,4190,4125,4190,4105,35994
20231201,092400,1184646040,4100,4065,4125,4060,14338
20231201,092300,1125991175,4065,4075,4080,4065,4404
20231201,092200,1108055230,4075,4080,4085,4070,11222
20231201,092100,1062283150,4080,4095,4095,4075,8106
20231201,092000,1029185655,4095,4140,4140,4095,25044
20231201,091900,926413255,4140,4155,4170,4080,25298
20231201,091800,821751695,4150,4095,4155,4060,42653
20231201,091700,646864730,4095,4030,4140,4030,39801
20231201,091600,484121050,4040,3965,4045,3965,9832
20231201,091500,444661955,3990,3935,3990,3935,8664
20231201,091400,410380810,3935,3940,3940,3920,6753
20231201,091300,383821730,3940,3920,3940,3920,20996
20231201,091200,301311140,3915,3855,3920,3855,6904
20231201,091100,274498790,3850,3845,3850,3830,6810
20231201,091000,248368470,3845,3845,3845,3825,14989
20231201,090900,190928415,3845,3840,3855,3840,2524
20231201,090800,181229555,3840,3850,3850,3835,16564
20231201,090700,117557540,3850,3860,3860,3850,1704
20231201,090600,110988480,3860,3865,3865,3860,778
20231201,090500,107983010,3865,3845,3865,3845,360
20231201,090400,106594800,3850,3845,3875,3845,6243
20231201,090300,82531365,3850,3855,3865,3845,3185
20231201,090200,70246320,3855,3855,3870,3855,1985
20231201,090100,62588805,3855,3835,3875,3810,4544
20231201,090000,45122865,3810,3810,3850,3810,11802