stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,204000,1243904175,2535,2535,2535,2535,5968
20231206,203900,1243904175,2535,2535,2535,2535,0
20231206,203800,1243904175,2535,2535,2535,2535,0
20231206,203700,1243904175,2535,2535,2535,2535,0
20231206,203600,1243904175,2535,2535,2535,2535,0
20231206,203500,1243904175,2535,2535,2535,2535,0
20231206,203400,1243904175,2535,2535,2535,2535,0
20231206,203300,1243904175,2535,2535,2535,2535,0
20231206,203200,1243904175,2535,2535,2535,2535,0
20231206,203100,1243904175,2535,2535,2535,2535,0
20231206,203000,1243904175,2535,2535,2535,2535,0
20231206,202900,1243904175,2535,2535,2535,2535,0
20231206,202800,1243904175,2535,2535,2535,2535,0
20231206,202700,1243904175,2535,2535,2535,2535,0
20231206,202600,1243904175,2535,2535,2535,2535,0
20231206,202500,1243904175,2535,2535,2535,2535,0
20231206,202400,1243904175,2535,2535,2535,2535,0
20231206,202300,1243904175,2535,2535,2535,2535,0
20231206,202200,1243904175,2535,2535,2535,2535,0
20231206,202100,1243904175,2535,2535,2535,2535,0
20231206,202000,1243904175,2535,2535,2535,2535,0
20231206,201900,1243904175,2535,2535,2535,2535,0
20231206,201800,1243904175,2535,2535,2535,2535,0
20231206,201700,1243904175,2535,2535,2535,2535,0
20231206,201600,1243904175,2535,2535,2535,2535,0
20231206,201500,1243904175,2535,2535,2535,2535,0
20231206,201400,1243904175,2535,2535,2535,2535,0
20231206,201300,1243904175,2535,2535,2535,2535,0
20231206,201200,1243904175,2535,2535,2535,2535,0
20231206,201100,1243904175,2535,2535,2535,2535,0
20231206,201000,1243904175,2535,2535,2535,2535,5968
20231206,200900,1243904175,2535,2535,2535,2535,0
20231206,200800,1243904175,2535,2535,2535,2535,0
20231206,200700,1243904175,2535,2535,2535,2535,0
20231206,200600,1243904175,2535,2535,2535,2535,0
20231206,200500,1243904175,2535,2535,2535,2535,0
20231206,200400,1243904175,2535,2535,2535,2535,0
20231206,200300,1243904175,2535,2535,2535,2535,0
20231206,200200,1243904175,2535,2535,2535,2535,0
20231206,200100,1243904175,2535,2535,2535,2535,0
20231206,200000,1243904175,2535,2535,2535,2535,0
20231206,195900,1243904175,2535,2535,2535,2535,0
20231206,195800,1243904175,2535,2535,2535,2535,0
20231206,195700,1243904175,2535,2535,2535,2535,0
20231206,195600,1243904175,2535,2535,2535,2535,0
20231206,195500,1243904175,2535,2535,2535,2535,0
20231206,195400,1243904175,2535,2535,2535,2535,0
20231206,195300,1243904175,2535,2535,2535,2535,0
20231206,195200,1243904175,2535,2535,2535,2535,0
20231206,195100,1243904175,2535,2535,2535,2535,0
20231206,195000,1243904175,2535,2535,2535,2535,0
20231206,194900,1243904175,2535,2535,2535,2535,0
20231206,194800,1243904175,2535,2535,2535,2535,0
20231206,194700,1243904175,2535,2535,2535,2535,0
20231206,194600,1243904175,2535,2535,2535,2535,0
20231206,194500,1243904175,2535,2535,2535,2535,0
20231206,194400,1243904175,2535,2535,2535,2535,0
20231206,194300,1243904175,2535,2535,2535,2535,0
20231206,194200,1243904175,2535,2535,2535,2535,0
20231206,194100,1243904175,2535,2535,2535,2535,0
20231206,194000,1243904175,2535,2535,2535,2535,5968
20231206,193900,1243904175,2535,2535,2535,2535,0
20231206,193800,1243904175,2535,2535,2535,2535,0
20231206,193700,1243904175,2535,2535,2535,2535,0
20231206,193600,1243904175,2535,2535,2535,2535,0
20231206,193500,1243904175,2535,2535,2535,2535,0
20231206,193400,1243904175,2535,2535,2535,2535,0
20231206,193300,1243904175,2535,2535,2535,2535,0
20231206,193200,1243904175,2535,2535,2535,2535,0
20231206,193100,1243904175,2535,2535,2535,2535,0
20231206,193000,1243904175,2535,2535,2535,2535,0
20231206,192900,1243904175,2535,2535,2535,2535,0
20231206,192800,1243904175,2535,2535,2535,2535,0
20231206,192700,1243904175,2535,2535,2535,2535,0
20231206,192600,1243904175,2535,2535,2535,2535,0
20231206,192500,1243904175,2535,2535,2535,2535,0
20231206,192400,1243904175,2535,2535,2535,2535,0
20231206,192300,1243904175,2535,2535,2535,2535,0
20231206,192200,1243904175,2535,2535,2535,2535,0
20231206,192100,1243904175,2535,2535,2535,2535,0
20231206,192000,1243904175,2535,2535,2535,2535,0
20231206,191900,1243904175,2535,2535,2535,2535,0
20231206,191800,1243904175,2535,2535,2535,2535,0
20231206,191700,1243904175,2535,2535,2535,2535,0
20231206,191600,1243904175,2535,2535,2535,2535,0
20231206,191500,1243904175,2535,2535,2535,2535,0
20231206,191400,1243904175,2535,2535,2535,2535,0
20231206,191300,1243904175,2535,2535,2535,2535,0
20231206,191200,1243904175,2535,2535,2535,2535,0
20231206,191100,1243904175,2535,2535,2535,2535,0
20231206,191000,1243904175,2535,2535,2535,2535,5968
20231206,190900,1243904175,2535,2535,2535,2535,0
20231206,190800,1243904175,2535,2535,2535,2535,0
20231206,190700,1243904175,2535,2535,2535,2535,0
20231206,190600,1243904175,2535,2535,2535,2535,0
20231206,190500,1243904175,2535,2535,2535,2535,0
20231206,190400,1243904175,2535,2535,2535,2535,0
20231206,190300,1243904175,2535,2535,2535,2535,0
20231206,190200,1243904175,2535,2535,2535,2535,0
20231206,190100,1243904175,2535,2535,2535,2535,0
20231206,190000,1243904175,2535,2535,2535,2535,0
20231206,185900,1243904175,2535,2535,2535,2535,0
20231206,185800,1243904175,2535,2535,2535,2535,0
20231206,185700,1243904175,2535,2535,2535,2535,0
20231206,185600,1243904175,2535,2535,2535,2535,0
20231206,185500,1243904175,2535,2535,2535,2535,0
20231206,185400,1243904175,2535,2535,2535,2535,0
20231206,185300,1243904175,2535,2535,2535,2535,0
20231206,185200,1243904175,2535,2535,2535,2535,0
20231206,185100,1243904175,2535,2535,2535,2535,0
20231206,185000,1243904175,2535,2535,2535,2535,0
20231206,184900,1243904175,2535,2535,2535,2535,0
20231206,184800,1243904175,2535,2535,2535,2535,0
20231206,184700,1243904175,2535,2535,2535,2535,0
20231206,184600,1243904175,2535,2535,2535,2535,0
20231206,184500,1243904175,2535,2535,2535,2535,0
20231206,184400,1243904175,2535,2535,2535,2535,0
20231206,184300,1243904175,2535,2535,2535,2535,0
20231206,184200,1243904175,2535,2535,2535,2535,0
20231206,184100,1243904175,2535,2535,2535,2535,0
20231206,184000,1243904175,2535,2535,2535,2535,5968
20231206,183900,1243904175,2535,2535,2535,2535,0
20231206,183800,1243904175,2535,2535,2535,2535,0
20231206,183700,1243904175,2535,2535,2535,2535,0
20231206,183600,1243904175,2535,2535,2535,2535,0
20231206,183500,1243904175,2535,2535,2535,2535,0
20231206,183400,1243904175,2535,2535,2535,2535,0
20231206,183300,1243904175,2535,2535,2535,2535,0
20231206,183200,1243904175,2535,2535,2535,2535,0
20231206,183100,1243904175,2535,2535,2535,2535,0
20231206,183000,1243904175,2535,2535,2535,2535,0
20231206,182900,1243904175,2535,2535,2535,2535,0
20231206,182800,1243904175,2535,2535,2535,2535,0
20231206,182700,1243904175,2535,2535,2535,2535,0
20231206,182600,1243904175,2535,2535,2535,2535,0
20231206,182500,1243904175,2535,2535,2535,2535,0
20231206,182400,1243904175,2535,2535,2535,2535,0
20231206,182300,1243904175,2535,2535,2535,2535,0
20231206,182200,1243904175,2535,2535,2535,2535,0
20231206,182100,1243904175,2535,2535,2535,2535,0
20231206,182000,1243904175,2535,2535,2535,2535,0
20231206,181900,1243904175,2535,2535,2535,2535,0
20231206,181800,1243904175,2535,2535,2535,2535,0
20231206,181700,1243904175,2535,2535,2535,2535,0
20231206,181600,1243904175,2535,2535,2535,2535,0
20231206,181500,1243904175,2535,2535,2535,2535,0
20231206,181400,1243904175,2535,2535,2535,2535,0
20231206,181300,1243904175,2535,2535,2535,2535,0
20231206,181200,1243904175,2535,2535,2535,2535,0
20231206,181100,1243904175,2535,2535,2535,2535,0
20231206,181000,1243904175,2535,2535,2535,2535,5968
20231206,180900,1243904175,2535,2535,2535,2535,0
20231206,180800,1243904175,2535,2535,2535,2535,0
20231206,180700,1243904175,2535,2535,2535,2535,0
20231206,180600,1243904175,2535,2535,2535,2535,0
20231206,180500,1243904175,2535,2535,2535,2535,0
20231206,180400,1243904175,2535,2535,2535,2535,0
20231206,180300,1243904175,2535,2535,2535,2535,0
20231206,180200,1243904175,2535,2535,2535,2535,0
20231206,180100,1243904175,2535,2535,2535,2535,0
20231206,180000,1243904175,2535,2535,2535,2535,0
20231206,175900,1243904175,2535,2535,2535,2535,0
20231206,175800,1243904175,2535,2535,2535,2535,0
20231206,175700,1243904175,2535,2535,2535,2535,0
20231206,175600,1243904175,2535,2535,2535,2535,0
20231206,175500,1243904175,2535,2535,2535,2535,0
20231206,175400,1243904175,2535,2535,2535,2535,0
20231206,175300,1243904175,2535,2535,2535,2535,0
20231206,175200,1243904175,2535,2535,2535,2535,0
20231206,175100,1243904175,2535,2535,2535,2535,0
20231206,175000,1243904175,2535,2535,2535,2535,0
20231206,174900,1243904175,2535,2535,2535,2535,0
20231206,174800,1243904175,2535,2535,2535,2535,0
20231206,174700,1243904175,2535,2535,2535,2535,0
20231206,174600,1243904175,2535,2535,2535,2535,0
20231206,174500,1243904175,2535,2535,2535,2535,0
20231206,174400,1243904175,2535,2535,2535,2535,0
20231206,174300,1243904175,2535,2535,2535,2535,0
20231206,174200,1243904175,2535,2535,2535,2535,0
20231206,174100,1243904175,2535,2535,2535,2535,0
20231206,174000,1243904175,2535,2535,2535,2535,5968
20231206,173900,1243904175,2535,2535,2535,2535,0
20231206,173800,1243904175,2535,2535,2535,2535,0
20231206,173700,1243904175,2535,2535,2535,2535,0
20231206,173600,1243904175,2535,2535,2535,2535,0
20231206,173500,1243904175,2535,2535,2535,2535,0
20231206,173400,1243904175,2535,2535,2535,2535,0
20231206,173300,1243904175,2535,2535,2535,2535,0
20231206,173200,1243904175,2535,2535,2535,2535,0
20231206,173100,1243904175,2535,2535,2535,2535,0
20231206,173000,1243904175,2535,2535,2535,2535,0
20231206,172900,1243904175,2535,2535,2535,2535,0
20231206,172800,1243904175,2535,2535,2535,2535,0
20231206,172700,1243904175,2535,2535,2535,2535,0
20231206,172600,1243904175,2535,2535,2535,2535,0
20231206,172500,1243904175,2535,2535,2535,2535,0
20231206,172400,1243904175,2535,2535,2535,2535,0
20231206,172300,1243904175,2535,2535,2535,2535,0
20231206,172200,1243904175,2535,2535,2535,2535,0
20231206,172100,1243904175,2535,2535,2535,2535,0
20231206,172000,1243904175,2535,2535,2535,2535,0
20231206,171900,1243904175,2535,2535,2535,2535,0
20231206,171800,1243904175,2535,2535,2535,2535,0
20231206,171700,1243904175,2535,2535,2535,2535,0
20231206,171600,1243904175,2535,2535,2535,2535,0
20231206,171500,1243904175,2535,2535,2535,2535,0
20231206,171400,1243904175,2535,2535,2535,2535,0
20231206,171300,1243904175,2535,2535,2535,2535,0
20231206,171200,1243904175,2535,2535,2535,2535,0
20231206,171100,1243904175,2535,2535,2535,2535,0
20231206,171000,1243904175,2535,2535,2535,2535,5968
20231206,170900,1243904175,2535,2535,2535,2535,0
20231206,170800,1243904175,2535,2535,2535,2535,0
20231206,170700,1243904175,2535,2535,2535,2535,0
20231206,170600,1243904175,2535,2535,2535,2535,0
20231206,170500,1243904175,2535,2535,2535,2535,0
20231206,170400,1243904175,2535,2535,2535,2535,0
20231206,170300,1243904175,2535,2535,2535,2535,0
20231206,170200,1243904175,2535,2535,2535,2535,0
20231206,170100,1243904175,2535,2535,2535,2535,0
20231206,170000,1243904175,2535,2535,2535,2535,0
20231206,165900,1243904175,2535,2535,2535,2535,0
20231206,165800,1243904175,2535,2535,2535,2535,0
20231206,165700,1243904175,2535,2535,2535,2535,0
20231206,165600,1243904175,2535,2535,2535,2535,0
20231206,165500,1243904175,2535,2535,2535,2535,0
20231206,165400,1243904175,2535,2535,2535,2535,0
20231206,165300,1243904175,2535,2535,2535,2535,0
20231206,165200,1243904175,2535,2535,2535,2535,0
20231206,165100,1243904175,2535,2535,2535,2535,0
20231206,165000,1243904175,2535,2535,2535,2535,0
20231206,164900,1243904175,2535,2535,2535,2535,0
20231206,164800,1243904175,2535,2535,2535,2535,0
20231206,164700,1243904175,2535,2535,2535,2535,0
20231206,164600,1243904175,2535,2535,2535,2535,0
20231206,164500,1243904175,2535,2535,2535,2535,0
20231206,164400,1243904175,2535,2535,2535,2535,0
20231206,164300,1243904175,2535,2535,2535,2535,0
20231206,164200,1243904175,2535,2535,2535,2535,0
20231206,164100,1243904175,2535,2535,2535,2535,0
20231206,164000,1243904175,2535,2535,2535,2535,5968
20231206,163900,1243904175,2535,2535,2535,2535,0
20231206,163800,1243904175,2535,2535,2535,2535,0
20231206,163700,1243904175,2535,2535,2535,2535,0
20231206,163600,1243904175,2535,2535,2535,2535,0
20231206,163500,1243904175,2535,2535,2535,2535,0
20231206,163400,1243904175,2535,2535,2535,2535,0
20231206,163300,1243904175,2535,2535,2535,2535,0
20231206,163200,1243904175,2535,2535,2535,2535,0
20231206,163100,1243904175,2535,2535,2535,2535,0
20231206,163000,1243904175,2535,2535,2535,2535,0
20231206,162900,1243904175,2535,2535,2535,2535,0
20231206,162800,1243904175,2535,2535,2535,2535,0
20231206,162700,1243904175,2535,2535,2535,2535,0
20231206,162600,1243904175,2535,2535,2535,2535,0
20231206,162500,1243904175,2535,2535,2535,2535,0
20231206,162400,1243904175,2535,2535,2535,2535,0
20231206,162300,1243904175,2535,2535,2535,2535,0
20231206,162200,1243904175,2535,2535,2535,2535,0
20231206,162100,1243904175,2535,2535,2535,2535,0
20231206,162000,1243904175,2535,2535,2535,2535,0
20231206,161900,1243904175,2535,2535,2535,2535,0
20231206,161800,1243904175,2535,2535,2535,2535,0
20231206,161700,1243904175,2535,2535,2535,2535,0
20231206,161600,1243904175,2535,2535,2535,2535,0
20231206,161500,1243904175,2535,2535,2535,2535,0
20231206,161400,1243904175,2535,2535,2535,2535,0
20231206,161300,1243904175,2535,2535,2535,2535,0
20231206,161200,1243904175,2535,2535,2535,2535,0
20231206,161100,1243904175,2535,2535,2535,2535,0
20231206,161000,1243904175,2535,2535,2535,2535,5968
20231206,160900,1243904175,2535,2535,2535,2535,0
20231206,160800,1243904175,2535,2535,2535,2535,0
20231206,160700,1243904175,2535,2535,2535,2535,0
20231206,160600,1243904175,2535,2535,2535,2535,0
20231206,160500,1243904175,2535,2535,2535,2535,0
20231206,160400,1243904175,2535,2535,2535,2535,0
20231206,160300,1243904175,2535,2535,2535,2535,0
20231206,160200,1243904175,2535,2535,2535,2535,0
20231206,160100,1243904175,2535,2535,2535,2535,0
20231206,160000,1243904175,2535,2535,2535,2535,0
20231206,155900,1243904175,2535,2535,2535,2535,0
20231206,155800,1243904175,2535,2535,2535,2535,0
20231206,155700,1243904175,2535,2535,2535,2535,0
20231206,155600,1243904175,2535,2535,2535,2535,0
20231206,155500,1243904175,2535,2535,2535,2535,0
20231206,155400,1243904175,2535,2535,2535,2535,0
20231206,155300,1243904175,2535,2535,2535,2535,0
20231206,155200,1243904175,2535,2535,2535,2535,0
20231206,155100,1243904175,2535,2535,2535,2535,0
20231206,155000,1243904175,2535,2535,2535,2535,0
20231206,154900,1243904175,2535,2535,2535,2535,0
20231206,154800,1243904175,2535,2535,2535,2535,0
20231206,154700,1243904175,2535,2535,2535,2535,0
20231206,154600,1243904175,2535,2535,2535,2535,0
20231206,154500,1243904175,2535,2535,2535,2535,0
20231206,154400,1243904175,2535,2535,2535,2535,0
20231206,154300,1243904175,2535,2535,2535,2535,0
20231206,154200,1243904175,2535,2535,2535,2535,0
20231206,154100,1243904175,2535,2535,2535,2535,0
20231206,154000,1243904175,2535,2535,2535,2535,5968
20231206,153900,1243904175,2535,2535,2535,2535,0
20231206,153800,1243904175,2535,2535,2535,2535,0
20231206,153700,1243904175,2535,2535,2535,2535,0
20231206,153600,1243904175,2535,2535,2535,2535,0
20231206,153500,1243904175,2535,2535,2535,2535,0
20231206,153400,1243904175,2535,2535,2535,2535,0
20231206,153300,1243904175,2535,2535,2535,2535,0
20231206,153200,1243904175,2535,2535,2535,2535,0
20231206,153100,1243904175,2535,2535,2535,2535,0
20231206,153000,1243904175,2535,2535,2535,2535,5968
20231206,152900,1228775295,2530,2530,2530,2530,0
20231206,152800,1228775295,2530,2530,2530,2530,0
20231206,152700,1228775295,2530,2530,2530,2530,0
20231206,152600,1228775295,2530,2530,2530,2530,0
20231206,152500,1228775295,2530,2530,2530,2530,0
20231206,152400,1228775295,2530,2530,2530,2530,0
20231206,152300,1228775295,2530,2530,2530,2530,0
20231206,152200,1228775295,2530,2530,2530,2530,0
20231206,152100,1228775295,2530,2530,2530,2530,0
20231206,152000,1228775295,2530,2530,2530,2530,0
20231206,151900,1228775295,2530,2530,2535,2530,928
20231206,151800,1226427450,2530,2525,2530,2525,504
20231206,151700,1225154840,2525,2520,2525,2520,2696
20231206,151600,1218351440,2525,2520,2525,2520,1055
20231206,151500,1215692835,2520,2510,2520,2510,3501
20231206,151400,1206887230,2515,2505,2515,2505,759
20231206,151300,1204984830,2505,2500,2505,2500,909
20231206,151200,1202710445,2505,2500,2505,2500,2322
20231206,151100,1196901395,2505,2505,2505,2505,114
20231206,151000,1196615825,2500,2505,2505,2500,2269
20231206,150900,1190943305,2505,2505,2505,2500,839
20231206,150800,1188843800,2505,2505,2505,2500,872
20231206,150700,1186662345,2505,2505,2505,2505,1
20231206,150600,1186659840,2500,2500,2505,2500,1310
20231206,150500,1183384835,2510,2510,2510,2510,0
20231206,150400,1183384835,2510,2505,2510,2500,386
20231206,150300,1182419575,2505,2500,2505,2500,480
20231206,150200,1181219555,2505,2505,2505,2505,400
20231206,150100,1180217555,2505,2500,2505,2500,423
20231206,150000,1179160050,2505,2500,2505,2500,578
20231206,145900,1177714795,2505,2500,2505,2500,375
20231206,145800,1176777280,2505,2505,2505,2505,52
20231206,145700,1176647020,2505,2510,2510,2500,775
20231206,145600,1174704380,2515,2500,2515,2500,32
20231206,145500,1174624335,2515,2505,2515,2500,2836
20231206,145400,1167533360,2505,2500,2505,2500,646
20231206,145300,1165917355,2505,2500,2505,2500,206
20231206,145200,1165402340,2500,2500,2500,2500,552
20231206,145100,1164022340,2505,2505,2505,2500,748
20231206,145000,1162150330,2505,2505,2505,2505,138
20231206,144900,1161804640,2510,2510,2510,2510,315
20231206,144800,1161013990,2515,2510,2515,2505,1284
20231206,144700,1157786605,2520,2515,2520,2515,2002
20231206,144600,1152751565,2520,2515,2520,2515,3702
20231206,144500,1143439485,2515,2515,2515,2515,480
20231206,144400,1142232285,2520,2515,2520,2505,2391
20231206,144300,1136213185,2515,2510,2515,2505,1923
20231206,144200,1131388950,2515,2505,2515,2505,4046
20231206,144100,1121243175,2505,2495,2505,2495,5970
20231206,144000,1106319990,2500,2485,2500,2485,8981
20231206,143900,1083909315,2485,2485,2485,2480,1002
20231206,143800,1081424340,2480,2485,2485,2480,449
20231206,143700,1080310810,2480,2485,2485,2480,1560
20231206,143600,1076441630,2485,2485,2485,2480,2099
20231206,143500,1071236100,2480,2485,2485,2480,454
20231206,143400,1070109985,2485,2485,2485,2480,590
20231206,143300,1068646275,2485,2480,2485,2480,1403
20231206,143200,1065161870,2485,2475,2485,2475,3174
20231206,143100,1057280210,2475,2475,2475,2475,15
20231206,143000,1057243085,2480,2485,2485,2480,2639
20231206,142900,1050686860,2485,2485,2485,2480,1800
20231206,142800,1046216505,2485,2475,2485,2475,4170
20231206,142700,1035867340,2480,2470,2480,2470,3561
20231206,142600,1027050460,2475,2460,2475,2460,4448
20231206,142500,1016072680,2460,2460,2460,2450,2910
20231206,142400,1008915875,2460,2455,2460,2455,1585
20231206,142300,1005019695,2460,2455,2460,2455,3117
20231206,142200,997353450,2455,2455,2455,2455,386
20231206,142100,996405820,2450,2455,2455,2450,843
20231206,142000,994338970,2455,2450,2455,2450,600
20231206,141900,992867745,2455,2445,2455,2440,1371
20231206,141800,989517340,2445,2445,2450,2445,1011
20231206,141700,987045440,2445,2450,2450,2445,1208
20231206,141600,984091830,2450,2445,2450,2445,489
20231206,141500,982896220,2450,2445,2450,2445,411
20231206,141400,981891320,2450,2450,2450,2450,0
20231206,141300,981891320,2450,2450,2450,2450,1800
20231206,141200,977481320,2450,2450,2450,2450,555
20231206,141100,976121570,2450,2455,2455,2450,678
20231206,141000,974460425,2455,2455,2455,2455,21
20231206,140900,974408870,2450,2455,2455,2450,426
20231206,140800,973365165,2450,2450,2450,2450,543
20231206,140700,972034815,2455,2455,2455,2450,428
20231206,140600,970985850,2455,2455,2455,2455,229
20231206,140500,970423655,2460,2460,2460,2460,11
20231206,140400,970396595,2455,2455,2455,2450,530
20231206,140300,969097295,2455,2450,2455,2450,900
20231206,140200,966892285,2455,2455,2455,2455,0
20231206,140100,966892285,2455,2455,2455,2455,1
20231206,140000,966889830,2450,2455,2455,2450,772
20231206,135900,964998355,2455,2450,2455,2450,2050
20231206,135800,959975805,2455,2450,2455,2450,917
20231206,135700,957727150,2455,2455,2455,2455,1
20231206,135600,957724695,2450,2455,2455,2450,383
20231206,135500,956786340,2450,2450,2450,2450,541
20231206,135400,955460890,2455,2450,2455,2450,361
20231206,135300,954576430,2455,2450,2455,2450,529
20231206,135200,953280375,2455,2455,2455,2445,15702
20231206,135100,914878840,2460,2455,2460,2455,671
20231206,135000,913231530,2460,2455,2460,2455,562
20231206,134900,911851815,2460,2455,2460,2455,342
20231206,134800,911012185,2460,2455,2460,2450,1915
20231206,134700,906312690,2450,2450,2450,2450,525
20231206,134600,905026440,2455,2455,2455,2450,1179
20231206,134500,902137865,2450,2450,2455,2450,1315
20231206,134400,898916110,2455,2445,2455,2445,738
20231206,134300,897109990,2450,2450,2450,2445,7267
20231206,134200,879341940,2450,2445,2450,2445,501
20231206,134100,878116895,2450,2450,2450,2450,11
20231206,134000,878089945,2450,2450,2450,2450,452
20231206,133900,876982545,2455,2455,2455,2455,1
20231206,133800,876980090,2450,2450,2450,2450,986
20231206,133700,874564390,2450,2450,2450,2450,498
20231206,133600,873344290,2450,2450,2450,2450,400
20231206,133500,872364290,2450,2450,2450,2450,464
20231206,133400,871227490,2450,2455,2455,2450,11
20231206,133300,871200535,2450,2455,2455,2450,425
20231206,133200,870159280,2455,2450,2455,2450,1267
20231206,133100,867055105,2450,2450,2455,2450,1408
20231206,133000,863605500,2455,2455,2455,2455,5
20231206,132900,863593225,2450,2450,2450,2450,590
20231206,132800,862147725,2450,2455,2455,2450,323
20231206,132700,861356365,2455,2450,2455,2450,1088
20231206,132600,858690700,2450,2455,2455,2450,4905
20231206,132500,846673425,2450,2450,2450,2450,323
20231206,132400,845882075,2450,2450,2450,2450,890
20231206,132300,843701575,2445,2445,2450,2445,1126
20231206,132200,840948405,2455,2445,2455,2445,159
20231206,132100,840559640,2445,2450,2450,2445,8680
20231206,132000,819336245,2450,2445,2450,2445,445
20231206,131900,818247710,2450,2450,2450,2450,100
20231206,131800,818002710,2455,2450,2455,2450,424
20231206,131700,816963905,2455,2445,2455,2445,1539
20231206,131600,813193330,2440,2440,2440,2440,550
20231206,131500,811851330,2445,2445,2445,2445,461
20231206,131400,810724185,2445,2445,2445,2445,3747
20231206,131300,801562770,2445,2445,2445,2445,0
20231206,131200,801562770,2445,2445,2450,2445,1237
20231206,131100,798538300,2450,2450,2450,2445,593
20231206,131000,797088305,2450,2450,2450,2450,64
20231206,130900,796931505,2455,2450,2455,2450,2497
20231206,130800,790813795,2455,2455,2455,2455,1
20231206,130700,790811340,2450,2450,2450,2450,450
20231206,130600,789708840,2455,2450,2455,2450,559
20231206,130500,788339245,2455,2450,2455,2450,349
20231206,130400,787484190,2455,2450,2455,2450,313
20231206,130300,786717335,2455,2455,2455,2450,559
20231206,130200,785347775,2450,2450,2450,2450,341
20231206,130100,784512325,2455,2450,2455,2450,517
20231206,130000,783245670,2455,2455,2455,2455,1
20231206,125900,783243215,2450,2450,2450,2450,382
20231206,125800,782307315,2455,2455,2455,2450,463
20231206,125700,781172910,2455,2450,2455,2450,454
20231206,125600,780060585,2455,2455,2455,2455,1
20231206,125500,780058130,2460,2455,2460,2455,199
20231206,125400,779569575,2455,2450,2455,2450,360
20231206,125300,778687570,2455,2455,2455,2450,981
20231206,125200,776281605,2455,2455,2455,2450,727
20231206,125100,774498925,2455,2455,2455,2455,144
20231206,125000,774145405,2450,2455,2455,2450,1049
20231206,124900,771572360,2455,2450,2455,2450,450
20231206,124800,770469850,2455,2455,2455,2455,2213
20231206,124700,765036935,2460,2460,2460,2460,2
20231206,124600,765032015,2455,2460,2460,2455,408
20231206,124500,764030340,2460,2455,2460,2455,552
20231206,124400,762675170,2460,2455,2460,2455,391
20231206,124300,761715205,2460,2455,2460,2455,545
20231206,124200,760377205,2460,2455,2460,2455,111
20231206,124100,760104180,2460,2455,2460,2455,359
20231206,124000,759222830,2465,2465,2465,2465,0
20231206,123900,759222830,2465,2460,2465,2460,851
20231206,123800,757129365,2460,2460,2460,2460,42
20231206,123700,757026045,2455,2460,2460,2455,454
20231206,123600,755911470,2455,2455,2455,2455,445
20231206,123500,754818995,2460,2455,2460,2455,453
20231206,123400,753706875,2460,2455,2460,2455,448
20231206,123300,752607030,2460,2460,2460,2460,0
20231206,123200,752607030,2460,2455,2460,2455,475
20231206,123100,751440900,2460,2460,2460,2455,437
20231206,123000,750368000,2460,2455,2460,2455,459
20231206,122900,749241120,2460,2460,2460,2460,14
20231206,122800,749206680,2460,2460,2465,2460,2200
20231206,122700,743791180,2460,2455,2460,2455,638
20231206,122600,742224385,2455,2455,2455,2455,364
20231206,122500,741330765,2460,2460,2460,2460,10
20231206,122400,741306165,2455,2455,2455,2455,698
20231206,122300,739592575,2455,2455,2460,2455,204
20231206,122200,739091750,2455,2455,2455,2455,461
20231206,122100,737959995,2455,2450,2460,2450,566
20231206,122000,736572675,2455,2450,2455,2450,2
20231206,121900,736567770,2450,2455,2455,2450,531
20231206,121800,735266745,2455,2450,2455,2450,634
20231206,121700,733713440,2450,2445,2450,2445,478
20231206,121600,732544705,2450,2450,2450,2450,200
20231206,121500,732054705,2450,2450,2450,2450,539
20231206,121400,730734155,2455,2450,2455,2450,1388
20231206,121300,727333550,2450,2445,2450,2445,656
20231206,121200,725729620,2445,2435,2445,2435,662
20231206,121100,724117005,2445,2445,2445,2445,3
20231206,121000,724109670,2445,2440,2445,2440,401
20231206,120900,723131215,2440,2445,2445,2440,546
20231206,120800,721798965,2445,2440,2445,2440,355
20231206,120700,720932760,2445,2445,2445,2445,0
20231206,120600,720932760,2445,2445,2445,2440,579
20231206,120500,719519910,2440,2440,2440,2440,423
20231206,120400,718487790,2445,2440,2445,2435,1535
20231206,120300,714746240,2445,2440,2445,2440,1005
20231206,120200,712294015,2440,2445,2445,2440,375
20231206,120100,711378980,2445,2440,2445,2440,1200
20231206,120000,708450960,2445,2445,2445,2440,619
20231206,115900,706939540,2445,2440,2445,2440,489
20231206,115800,705746375,2445,2445,2445,2445,4
20231206,115700,705736595,2440,2440,2440,2440,411
20231206,115600,704733755,2445,2445,2450,2445,405
20231206,115500,703743515,2445,2440,2445,2440,337
20231206,115400,702921230,2440,2440,2445,2440,83
20231206,115300,702718700,2440,2435,2440,2435,609
20231206,115200,701235285,2440,2440,2445,2440,501
20231206,115100,700012840,2440,2440,2440,2435,628
20231206,115000,698482835,2440,2440,2440,2440,5
20231206,114900,698470635,2435,2440,2440,2435,438
20231206,114800,697404090,2435,2440,2440,2435,594
20231206,114700,695957150,2440,2440,2440,2435,421
20231206,114600,694931980,2435,2435,2440,2435,565
20231206,114500,693556200,2440,2440,2440,2440,1
20231206,114400,693553760,2435,2440,2440,2435,567
20231206,114300,692172115,2440,2440,2440,2440,146
20231206,114200,691815875,2445,2440,2445,2435,733
20231206,114100,690029200,2440,2430,2440,2430,790
20231206,114000,688107175,2430,2435,2435,2430,755
20231206,113900,686271000,2435,2435,2435,2430,669
20231206,113800,684645230,2430,2440,2440,2430,1202
20231206,113700,681723245,2440,2440,2440,2440,366
20231206,113600,680830205,2445,2440,2445,2440,711
20231206,113500,679095260,2435,2435,2435,2435,545
20231206,113400,677768185,2440,2435,2440,2435,4917
20231206,113300,665795285,2440,2435,2440,2435,516
20231206,113200,664538820,2440,2440,2440,2440,1
20231206,113100,664536380,2440,2440,2440,2435,415
20231206,113000,663525695,2435,2440,2440,2435,592
20231206,112900,662083925,2440,2435,2440,2435,387
20231206,112800,661141425,2440,2435,2440,2435,683
20231206,112700,659478285,2435,2440,2440,2430,2585
20231206,112600,653186410,2435,2440,2440,2435,372
20231206,112500,652280580,2440,2440,2440,2435,494
20231206,112400,651077645,2440,2440,2440,2440,15
20231206,112300,651041045,2445,2445,2445,2445,0
20231206,112200,651041045,2445,2445,2445,2445,0
20231206,112100,651041045,2445,2435,2445,2435,1525
20231206,112000,647317295,2440,2435,2440,2435,608
20231206,111900,645836810,2435,2430,2435,2430,69
20231206,111800,645669020,2435,2440,2440,2435,398
20231206,111700,644699885,2435,2435,2440,2435,795
20231206,111600,642764055,2440,2445,2445,2440,155
20231206,111500,642385845,2435,2440,2440,2430,4443
20231206,111400,631578625,2435,2440,2440,2435,934
20231206,111300,629302535,2450,2440,2450,2440,242
20231206,111200,628712040,2440,2440,2440,2440,1238
20231206,111100,625691320,2445,2445,2445,2440,467
20231206,111000,624551560,2445,2445,2445,2440,20
20231206,110900,624502690,2445,2440,2445,2435,801
20231206,110800,622550775,2440,2430,2445,2430,2480
20231206,110700,616514135,2430,2435,2440,2430,10069
20231206,110600,592036555,2435,2440,2440,2435,126
20231206,110500,591729715,2440,2440,2440,2435,448
20231206,110400,590638710,2435,2445,2450,2435,19684
20231206,110300,542561575,2450,2450,2450,2450,262
20231206,110200,541919675,2455,2455,2455,2450,11153
20231206,110100,514594815,2455,2455,2455,2450,245
20231206,110000,513994490,2460,2455,2460,2455,4
20231206,105900,513984665,2455,2455,2455,2455,2186
20231206,105800,508618035,2460,2450,2460,2450,1797
20231206,105700,504205095,2455,2455,2455,2450,5
20231206,105600,504192835,2450,2450,2450,2450,514
20231206,105500,502933535,2455,2450,2455,2450,385
20231206,105400,501990280,2455,2455,2455,2445,818
20231206,105300,499986175,2450,2450,2450,2445,1211
20231206,105200,497019240,2445,2445,2450,2445,804
20231206,105100,495053450,2445,2445,2445,2440,591
20231206,105000,493610805,2445,2445,2445,2440,561
20231206,104900,492241300,2445,2440,2445,2440,503
20231206,104800,491013780,2445,2440,2445,2440,274
20231206,104700,490344060,2445,2445,2445,2445,1129
20231206,104600,487583655,2445,2445,2445,2445,1326
20231206,104500,484341585,2450,2450,2450,2445,347
20231206,104400,483493140,2450,2450,2450,2450,0
20231206,104300,483493140,2450,2450,2455,2445,237
20231206,104200,482913090,2450,2445,2450,2445,408
20231206,104100,481915480,2450,2445,2450,2445,1473
20231206,104000,478313980,2450,2450,2450,2450,15
20231206,103900,478277230,2445,2445,2450,2445,421
20231206,103800,477247835,2450,2450,2455,2450,739
20231206,103700,475437255,2450,2450,2450,2450,270
20231206,103600,474775755,2450,2450,2455,2450,1014
20231206,103500,472291450,2450,2450,2450,2450,1094
20231206,103400,469611150,2450,2450,2450,2450,1714
20231206,103300,465411850,2455,2450,2455,2450,575
20231206,103200,464003095,2455,2455,2455,2450,545
20231206,103100,462667740,2455,2455,2455,2455,22
20231206,103000,462613730,2450,2450,2450,2450,561
20231206,102900,461239280,2455,2450,2455,2450,1030
20231206,102800,458715635,2450,2450,2450,2450,1000
20231206,102700,456265635,2445,2450,2455,2445,5313
20231206,102600,443260165,2450,2450,2455,2450,704
20231206,102500,441535360,2445,2450,2450,2445,2326
20231206,102400,435848055,2450,2450,2450,2450,20
20231206,102300,435799055,2450,2450,2450,2450,1633
20231206,102200,431798205,2450,2455,2455,2450,42
20231206,102100,431695295,2450,2455,2455,2450,533
20231206,102000,430388735,2450,2455,2455,2450,752
20231206,101900,428545330,2455,2455,2455,2450,417
20231206,101800,427523380,2455,2455,2455,2455,61
20231206,101700,427373625,2460,2460,2465,2450,25503
20231206,101600,364827995,2460,2460,2460,2460,339
20231206,101500,363994055,2460,2465,2465,2460,572
20231206,101400,362586915,2465,2460,2465,2455,749
20231206,101300,360744370,2460,2460,2460,2460,3431
20231206,101200,352304110,2465,2460,2465,2460,1905
20231206,101100,347617805,2460,2465,2465,2460,522
20231206,101000,346332690,2465,2465,2470,2465,1764
20231206,100900,341984400,2470,2470,2470,2465,642
20231206,100800,340401160,2470,2475,2475,2470,1801
20231206,100700,335952685,2470,2470,2470,2470,988
20231206,100600,333512325,2475,2470,2475,2470,542
20231206,100500,332172960,2475,2475,2475,2475,50
20231206,100400,332049210,2480,2465,2480,2465,1100
20231206,100300,329333140,2470,2470,2470,2465,385
20231206,100200,328384105,2465,2470,2470,2465,517
20231206,100100,327109675,2470,2465,2470,2465,388
20231206,100000,326153250,2465,2465,2465,2465,20
20231206,095900,326103950,2465,2465,2470,2465,1720
20231206,095800,321864145,2470,2470,2470,2470,5
20231206,095700,321851795,2480,2480,2480,2480,0
20231206,095600,321851795,2480,2460,2480,2460,2656
20231206,095500,315310580,2460,2460,2460,2455,479
20231206,095400,314134615,2455,2460,2460,2455,450
20231206,095300,313029860,2455,2460,2460,2455,452
20231206,095200,311920175,2465,2450,2465,2450,5
20231206,095100,311907865,2450,2470,2470,2450,12006
20231206,095000,282488795,2465,2470,2470,2465,56
20231206,094900,282350740,2465,2455,2465,2455,1633
20231206,094800,278340825,2455,2460,2460,2455,397
20231206,094700,277364800,2460,2460,2460,2460,30
20231206,094600,277291000,2475,2460,2475,2460,4
20231206,094500,277281145,2455,2470,2470,2455,1004
20231206,094400,274810250,2480,2460,2480,2460,1001
20231206,094300,272347770,2460,2475,2480,2460,2287
20231206,094200,266721280,2480,2485,2485,2480,78
20231206,094100,266527460,2475,2470,2485,2470,335
20231206,094000,265698350,2470,2465,2485,2465,475
20231206,093900,264527405,2465,2455,2465,2455,849
20231206,093800,262442620,2450,2470,2470,2450,756
20231206,093700,260586400,2450,2465,2470,2450,4154
20231206,093600,250396900,2450,2445,2450,2440,6181
20231206,093500,235288070,2450,2450,2460,2445,3633
20231206,093400,226377280,2450,2465,2465,2450,12613
20231206,093300,195431650,2465,2490,2490,2465,3588
20231206,093200,186552465,2480,2485,2490,2480,174
20231206,093100,186120170,2485,2490,2505,2485,136
20231206,093000,185782055,2490,2495,2505,2490,340
20231206,092900,184934965,2505,2510,2510,2505,20
20231206,092800,184884815,2515,2515,2515,2515,0
20231206,092700,184884815,2515,2510,2515,2510,41
20231206,092600,184781900,2500,2500,2500,2500,0
20231206,092500,184781900,2500,2505,2505,2500,3079
20231206,092400,177079735,2505,2505,2505,2505,400
20231206,092300,176077735,2505,2510,2510,2505,491
20231206,092200,174847445,2505,2505,2510,2505,2544
20231206,092100,168474720,2505,2505,2505,2505,3892
20231206,092000,158725260,2505,2505,2505,2505,20
20231206,091900,158675160,2510,2510,2510,2510,2
20231206,091800,158670140,2520,2520,2520,2520,0
20231206,091700,158670140,2520,2520,2520,2520,0
20231206,091600,158670140,2520,2520,2520,2520,122
20231206,091500,158362700,2520,2520,2520,2520,0
20231206,091400,158362700,2520,2520,2520,2520,0
20231206,091300,158362700,2520,2520,2520,2520,63
20231206,091200,158203940,2520,2520,2525,2520,4
20231206,091100,158193855,2520,2520,2520,2520,901
20231206,091000,155923335,2520,2510,2525,2505,5544
20231206,090900,141969855,2505,2505,2505,2505,1242
20231206,090800,138858645,2515,2515,2515,2515,0
20231206,090700,138858645,2515,2505,2515,2505,2560
20231206,090600,132433710,2505,2515,2515,2505,3280
20231206,090500,124215800,2510,2515,2515,2510,1903
20231206,090400,119437745,2515,2520,2520,2515,554
20231206,090300,118042690,2520,2505,2520,2505,3920
20231206,090200,108196130,2515,2495,2515,2495,9768
20231206,090100,83737975,2500,2505,2505,2480,11586
20231206,090000,54965510,2515,2480,2515,2480,22152