stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203900,688550100,2450,2450,2450,2450,9770
20231221,203800,688550100,2450,2450,2450,2450,0
20231221,203700,688550100,2450,2450,2450,2450,0
20231221,203600,688550100,2450,2450,2450,2450,0
20231221,203500,688550100,2450,2450,2450,2450,0
20231221,203400,688550100,2450,2450,2450,2450,0
20231221,203300,688550100,2450,2450,2450,2450,0
20231221,203200,688550100,2450,2450,2450,2450,0
20231221,203100,688550100,2450,2450,2450,2450,0
20231221,203000,688550100,2450,2450,2450,2450,0
20231221,202900,688550100,2450,2450,2450,2450,0
20231221,202800,688550100,2450,2450,2450,2450,0
20231221,202700,688550100,2450,2450,2450,2450,0
20231221,202600,688550100,2450,2450,2450,2450,0
20231221,202500,688550100,2450,2450,2450,2450,0
20231221,202400,688550100,2450,2450,2450,2450,0
20231221,202300,688550100,2450,2450,2450,2450,0
20231221,202200,688550100,2450,2450,2450,2450,0
20231221,202100,688550100,2450,2450,2450,2450,0
20231221,202000,688550100,2450,2450,2450,2450,0
20231221,201900,688550100,2450,2450,2450,2450,0
20231221,201800,688550100,2450,2450,2450,2450,0
20231221,201700,688550100,2450,2450,2450,2450,0
20231221,201600,688550100,2450,2450,2450,2450,0
20231221,201500,688550100,2450,2450,2450,2450,0
20231221,201400,688550100,2450,2450,2450,2450,0
20231221,201300,688550100,2450,2450,2450,2450,0
20231221,201200,688550100,2450,2450,2450,2450,0
20231221,201100,688550100,2450,2450,2450,2450,0
20231221,201000,688550100,2450,2450,2450,2450,0
20231221,200900,688550100,2450,2450,2450,2450,9770
20231221,200800,688550100,2450,2450,2450,2450,0
20231221,200700,688550100,2450,2450,2450,2450,0
20231221,200600,688550100,2450,2450,2450,2450,0
20231221,200500,688550100,2450,2450,2450,2450,0
20231221,200400,688550100,2450,2450,2450,2450,0
20231221,200300,688550100,2450,2450,2450,2450,0
20231221,200200,688550100,2450,2450,2450,2450,0
20231221,200100,688550100,2450,2450,2450,2450,0
20231221,200000,688550100,2450,2450,2450,2450,0
20231221,195900,688550100,2450,2450,2450,2450,0
20231221,195800,688550100,2450,2450,2450,2450,0
20231221,195700,688550100,2450,2450,2450,2450,0
20231221,195600,688550100,2450,2450,2450,2450,0
20231221,195500,688550100,2450,2450,2450,2450,0
20231221,195400,688550100,2450,2450,2450,2450,0
20231221,195300,688550100,2450,2450,2450,2450,0
20231221,195200,688550100,2450,2450,2450,2450,0
20231221,195100,688550100,2450,2450,2450,2450,0
20231221,195000,688550100,2450,2450,2450,2450,0
20231221,194900,688550100,2450,2450,2450,2450,0
20231221,194800,688550100,2450,2450,2450,2450,0
20231221,194700,688550100,2450,2450,2450,2450,0
20231221,194600,688550100,2450,2450,2450,2450,0
20231221,194500,688550100,2450,2450,2450,2450,0
20231221,194400,688550100,2450,2450,2450,2450,0
20231221,194300,688550100,2450,2450,2450,2450,0
20231221,194200,688550100,2450,2450,2450,2450,0
20231221,194100,688550100,2450,2450,2450,2450,0
20231221,194000,688550100,2450,2450,2450,2450,0
20231221,193900,688550100,2450,2450,2450,2450,9770
20231221,193800,688550100,2450,2450,2450,2450,0
20231221,193700,688550100,2450,2450,2450,2450,0
20231221,193600,688550100,2450,2450,2450,2450,0
20231221,193500,688550100,2450,2450,2450,2450,0
20231221,193400,688550100,2450,2450,2450,2450,0
20231221,193300,688550100,2450,2450,2450,2450,0
20231221,193200,688550100,2450,2450,2450,2450,0
20231221,193100,688550100,2450,2450,2450,2450,0
20231221,193000,688550100,2450,2450,2450,2450,0
20231221,192900,688550100,2450,2450,2450,2450,0
20231221,192800,688550100,2450,2450,2450,2450,0
20231221,192700,688550100,2450,2450,2450,2450,0
20231221,192600,688550100,2450,2450,2450,2450,0
20231221,192500,688550100,2450,2450,2450,2450,0
20231221,192400,688550100,2450,2450,2450,2450,0
20231221,192300,688550100,2450,2450,2450,2450,0
20231221,192200,688550100,2450,2450,2450,2450,0
20231221,192100,688550100,2450,2450,2450,2450,0
20231221,192000,688550100,2450,2450,2450,2450,0
20231221,191900,688550100,2450,2450,2450,2450,0
20231221,191800,688550100,2450,2450,2450,2450,0
20231221,191700,688550100,2450,2450,2450,2450,0
20231221,191600,688550100,2450,2450,2450,2450,0
20231221,191500,688550100,2450,2450,2450,2450,0
20231221,191400,688550100,2450,2450,2450,2450,0
20231221,191300,688550100,2450,2450,2450,2450,0
20231221,191200,688550100,2450,2450,2450,2450,0
20231221,191100,688550100,2450,2450,2450,2450,0
20231221,191000,688550100,2450,2450,2450,2450,0
20231221,190900,688550100,2450,2450,2450,2450,9770
20231221,190800,688550100,2450,2450,2450,2450,0
20231221,190700,688550100,2450,2450,2450,2450,0
20231221,190600,688550100,2450,2450,2450,2450,0
20231221,190500,688550100,2450,2450,2450,2450,0
20231221,190400,688550100,2450,2450,2450,2450,0
20231221,190300,688550100,2450,2450,2450,2450,0
20231221,190200,688550100,2450,2450,2450,2450,0
20231221,190100,688550100,2450,2450,2450,2450,0
20231221,190000,688550100,2450,2450,2450,2450,0
20231221,185900,688550100,2450,2450,2450,2450,0
20231221,185800,688550100,2450,2450,2450,2450,0
20231221,185700,688550100,2450,2450,2450,2450,0
20231221,185600,688550100,2450,2450,2450,2450,0
20231221,185500,688550100,2450,2450,2450,2450,0
20231221,185400,688550100,2450,2450,2450,2450,0
20231221,185300,688550100,2450,2450,2450,2450,0
20231221,185200,688550100,2450,2450,2450,2450,0
20231221,185100,688550100,2450,2450,2450,2450,0
20231221,185000,688550100,2450,2450,2450,2450,0
20231221,184900,688550100,2450,2450,2450,2450,0
20231221,184800,688550100,2450,2450,2450,2450,0
20231221,184700,688550100,2450,2450,2450,2450,0
20231221,184600,688550100,2450,2450,2450,2450,0
20231221,184500,688550100,2450,2450,2450,2450,0
20231221,184400,688550100,2450,2450,2450,2450,0
20231221,184300,688550100,2450,2450,2450,2450,0
20231221,184200,688550100,2450,2450,2450,2450,0
20231221,184100,688550100,2450,2450,2450,2450,0
20231221,184000,688550100,2450,2450,2450,2450,0
20231221,183900,688550100,2450,2450,2450,2450,9770
20231221,183800,688550100,2450,2450,2450,2450,0
20231221,183700,688550100,2450,2450,2450,2450,0
20231221,183600,688550100,2450,2450,2450,2450,0
20231221,183500,688550100,2450,2450,2450,2450,0
20231221,183400,688550100,2450,2450,2450,2450,0
20231221,183300,688550100,2450,2450,2450,2450,0
20231221,183200,688550100,2450,2450,2450,2450,0
20231221,183100,688550100,2450,2450,2450,2450,0
20231221,183000,688550100,2450,2450,2450,2450,0
20231221,182900,688550100,2450,2450,2450,2450,0
20231221,182800,688550100,2450,2450,2450,2450,0
20231221,182700,688550100,2450,2450,2450,2450,0
20231221,182600,688550100,2450,2450,2450,2450,0
20231221,182500,688550100,2450,2450,2450,2450,0
20231221,182400,688550100,2450,2450,2450,2450,0
20231221,182300,688550100,2450,2450,2450,2450,0
20231221,182200,688550100,2450,2450,2450,2450,0
20231221,182100,688550100,2450,2450,2450,2450,0
20231221,182000,688550100,2450,2450,2450,2450,0
20231221,181900,688550100,2450,2450,2450,2450,0
20231221,181800,688550100,2450,2450,2450,2450,0
20231221,181700,688550100,2450,2450,2450,2450,0
20231221,181600,688550100,2450,2450,2450,2450,0
20231221,181500,688550100,2450,2450,2450,2450,0
20231221,181400,688550100,2450,2450,2450,2450,0
20231221,181300,688550100,2450,2450,2450,2450,0
20231221,181200,688550100,2450,2450,2450,2450,0
20231221,181100,688550100,2450,2450,2450,2450,0
20231221,181000,688550100,2450,2450,2450,2450,0
20231221,180900,688550100,2450,2450,2450,2450,9770
20231221,180800,688550100,2450,2450,2450,2450,0
20231221,180700,688550100,2450,2450,2450,2450,0
20231221,180600,688550100,2450,2450,2450,2450,0
20231221,180500,688550100,2450,2450,2450,2450,0
20231221,180400,688550100,2450,2450,2450,2450,0
20231221,180300,688550100,2450,2450,2450,2450,0
20231221,180200,688550100,2450,2450,2450,2450,0
20231221,180100,688550100,2450,2450,2450,2450,0
20231221,180000,688550100,2450,2450,2450,2450,0
20231221,175900,688550100,2450,2450,2450,2450,0
20231221,175800,688550100,2450,2450,2450,2450,0
20231221,175700,688550100,2450,2450,2450,2450,0
20231221,175600,688550100,2450,2450,2450,2450,0
20231221,175500,688550100,2450,2450,2450,2450,0
20231221,175400,688550100,2450,2450,2450,2450,0
20231221,175300,688550100,2450,2450,2450,2450,0
20231221,175200,688550100,2450,2450,2450,2450,0
20231221,175100,688550100,2450,2450,2450,2450,0
20231221,175000,688550100,2450,2450,2450,2450,0
20231221,174900,688550100,2450,2450,2450,2450,0
20231221,174800,688550100,2450,2450,2450,2450,0
20231221,174700,688550100,2450,2450,2450,2450,0
20231221,174600,688550100,2450,2450,2450,2450,0
20231221,174500,688550100,2450,2450,2450,2450,0
20231221,174400,688550100,2450,2450,2450,2450,0
20231221,174300,688550100,2450,2450,2450,2450,0
20231221,174200,688550100,2450,2450,2450,2450,0
20231221,174100,688550100,2450,2450,2450,2450,0
20231221,174000,688550100,2450,2450,2450,2450,0
20231221,173900,688550100,2450,2450,2450,2450,9770
20231221,173800,688550100,2450,2450,2450,2450,0
20231221,173700,688550100,2450,2450,2450,2450,0
20231221,173600,688550100,2450,2450,2450,2450,0
20231221,173500,688550100,2450,2450,2450,2450,0
20231221,173400,688550100,2450,2450,2450,2450,0
20231221,173300,688550100,2450,2450,2450,2450,0
20231221,173200,688550100,2450,2450,2450,2450,0
20231221,173100,688550100,2450,2450,2450,2450,0
20231221,173000,688550100,2450,2450,2450,2450,0
20231221,172900,688550100,2450,2450,2450,2450,0
20231221,172800,688550100,2450,2450,2450,2450,0
20231221,172700,688550100,2450,2450,2450,2450,0
20231221,172600,688550100,2450,2450,2450,2450,0
20231221,172500,688550100,2450,2450,2450,2450,0
20231221,172400,688550100,2450,2450,2450,2450,0
20231221,172300,688550100,2450,2450,2450,2450,0
20231221,172200,688550100,2450,2450,2450,2450,0
20231221,172100,688550100,2450,2450,2450,2450,0
20231221,172000,688550100,2450,2450,2450,2450,0
20231221,171900,688550100,2450,2450,2450,2450,0
20231221,171800,688550100,2450,2450,2450,2450,0
20231221,171700,688550100,2450,2450,2450,2450,0
20231221,171600,688550100,2450,2450,2450,2450,0
20231221,171500,688550100,2450,2450,2450,2450,0
20231221,171400,688550100,2450,2450,2450,2450,0
20231221,171300,688550100,2450,2450,2450,2450,0
20231221,171200,688550100,2450,2450,2450,2450,0
20231221,171100,688550100,2450,2450,2450,2450,0
20231221,171000,688550100,2450,2450,2450,2450,0
20231221,170900,688550100,2450,2450,2450,2450,9770
20231221,170800,688550100,2450,2450,2450,2450,0
20231221,170700,688550100,2450,2450,2450,2450,0
20231221,170600,688550100,2450,2450,2450,2450,0
20231221,170500,688550100,2450,2450,2450,2450,0
20231221,170400,688550100,2450,2450,2450,2450,0
20231221,170300,688550100,2450,2450,2450,2450,0
20231221,170200,688550100,2450,2450,2450,2450,0
20231221,170100,688550100,2450,2450,2450,2450,0
20231221,170000,688550100,2450,2450,2450,2450,0
20231221,165900,688550100,2450,2450,2450,2450,0
20231221,165800,688550100,2450,2450,2450,2450,0
20231221,165700,688550100,2450,2450,2450,2450,0
20231221,165600,688550100,2450,2450,2450,2450,0
20231221,165500,688550100,2450,2450,2450,2450,0
20231221,165400,688550100,2450,2450,2450,2450,0
20231221,165300,688550100,2450,2450,2450,2450,0
20231221,165200,688550100,2450,2450,2450,2450,0
20231221,165100,688550100,2450,2450,2450,2450,0
20231221,165000,688550100,2450,2450,2450,2450,0
20231221,164900,688550100,2450,2450,2450,2450,0
20231221,164800,688550100,2450,2450,2450,2450,0
20231221,164700,688550100,2450,2450,2450,2450,0
20231221,164600,688550100,2450,2450,2450,2450,0
20231221,164500,688550100,2450,2450,2450,2450,0
20231221,164400,688550100,2450,2450,2450,2450,0
20231221,164300,688550100,2450,2450,2450,2450,0
20231221,164200,688550100,2450,2450,2450,2450,0
20231221,164100,688550100,2450,2450,2450,2450,0
20231221,164000,688550100,2450,2450,2450,2450,0
20231221,163900,688550100,2450,2450,2450,2450,9770
20231221,163800,688550100,2450,2450,2450,2450,0
20231221,163700,688550100,2450,2450,2450,2450,0
20231221,163600,688550100,2450,2450,2450,2450,0
20231221,163500,688550100,2450,2450,2450,2450,0
20231221,163400,688550100,2450,2450,2450,2450,0
20231221,163300,688550100,2450,2450,2450,2450,0
20231221,163200,688550100,2450,2450,2450,2450,0
20231221,163100,688550100,2450,2450,2450,2450,0
20231221,163000,688550100,2450,2450,2450,2450,0
20231221,162900,688550100,2450,2450,2450,2450,0
20231221,162800,688550100,2450,2450,2450,2450,0
20231221,162700,688550100,2450,2450,2450,2450,0
20231221,162600,688550100,2450,2450,2450,2450,0
20231221,162500,688550100,2450,2450,2450,2450,0
20231221,162400,688550100,2450,2450,2450,2450,0
20231221,162300,688550100,2450,2450,2450,2450,0
20231221,162200,688550100,2450,2450,2450,2450,0
20231221,162100,688550100,2450,2450,2450,2450,0
20231221,162000,688550100,2450,2450,2450,2450,0
20231221,161900,688550100,2450,2450,2450,2450,0
20231221,161800,688550100,2450,2450,2450,2450,0
20231221,161700,688550100,2450,2450,2450,2450,0
20231221,161600,688550100,2450,2450,2450,2450,0
20231221,161500,688550100,2450,2450,2450,2450,0
20231221,161400,688550100,2450,2450,2450,2450,0
20231221,161300,688550100,2450,2450,2450,2450,0
20231221,161200,688550100,2450,2450,2450,2450,0
20231221,161100,688550100,2450,2450,2450,2450,0
20231221,161000,688550100,2450,2450,2450,2450,0
20231221,160900,688550100,2450,2450,2450,2450,9770
20231221,160800,688550100,2450,2450,2450,2450,0
20231221,160700,688550100,2450,2450,2450,2450,0
20231221,160600,688550100,2450,2450,2450,2450,0
20231221,160500,688550100,2450,2450,2450,2450,0
20231221,160400,688550100,2450,2450,2450,2450,0
20231221,160300,688550100,2450,2450,2450,2450,0
20231221,160200,688550100,2450,2450,2450,2450,0
20231221,160100,688550100,2450,2450,2450,2450,0
20231221,160000,688550100,2450,2450,2450,2450,0
20231221,155900,688550100,2450,2450,2450,2450,0
20231221,155800,688550100,2450,2450,2450,2450,0
20231221,155700,688550100,2450,2450,2450,2450,0
20231221,155600,688550100,2450,2450,2450,2450,0
20231221,155500,688550100,2450,2450,2450,2450,0
20231221,155400,688550100,2450,2450,2450,2450,0
20231221,155300,688550100,2450,2450,2450,2450,0
20231221,155200,688550100,2450,2450,2450,2450,0
20231221,155100,688550100,2450,2450,2450,2450,0
20231221,155000,688550100,2450,2450,2450,2450,0
20231221,154900,688550100,2450,2450,2450,2450,0
20231221,154800,688550100,2450,2450,2450,2450,0
20231221,154700,688550100,2450,2450,2450,2450,0
20231221,154600,688550100,2450,2450,2450,2450,0
20231221,154500,688550100,2450,2450,2450,2450,0
20231221,154400,688550100,2450,2450,2450,2450,0
20231221,154300,688550100,2450,2450,2450,2450,0
20231221,154200,688550100,2450,2450,2450,2450,0
20231221,154100,688550100,2450,2450,2450,2450,0
20231221,154000,688550100,2450,2450,2450,2450,0
20231221,153900,688550100,2450,2450,2450,2450,9770
20231221,153800,688550100,2450,2450,2450,2450,0
20231221,153700,688550100,2450,2450,2450,2450,0
20231221,153600,688550100,2450,2450,2450,2450,0
20231221,153500,688550100,2450,2450,2450,2450,0
20231221,153400,688550100,2450,2450,2450,2450,0
20231221,153300,688550100,2450,2450,2450,2450,0
20231221,153200,688550100,2450,2450,2450,2450,0
20231221,153100,688550100,2450,2450,2450,2450,0
20231221,153000,688550100,2450,2450,2450,2450,9770
20231221,152900,664613600,2430,2430,2430,2430,0
20231221,152800,664613600,2430,2430,2430,2430,0
20231221,152700,664613600,2430,2430,2430,2430,0
20231221,152600,664613600,2430,2430,2430,2430,0
20231221,152500,664613600,2430,2430,2430,2430,0
20231221,152400,664613600,2430,2430,2430,2430,0
20231221,152300,664613600,2430,2430,2430,2430,0
20231221,152200,664613600,2430,2430,2430,2430,0
20231221,152100,664613600,2430,2430,2430,2430,0
20231221,152000,664613600,2430,2430,2430,2430,0
20231221,151900,664613600,2430,2430,2430,2430,3
20231221,151800,664606310,2430,2415,2430,2415,126
20231221,151700,664301855,2430,2420,2430,2415,5844
20231221,151600,650173075,2425,2420,2425,2420,15
20231221,151500,650136720,2425,2425,2425,2425,2
20231221,151400,650131870,2420,2420,2420,2420,102
20231221,151300,649885030,2425,2425,2425,2425,0
20231221,151200,649885030,2425,2425,2425,2425,0
20231221,151100,649885030,2425,2425,2425,2425,220
20231221,151000,649351530,2425,2420,2425,2420,563
20231221,150900,647989065,2425,2425,2425,2425,3
20231221,150800,647981790,2425,2425,2425,2420,558
20231221,150700,646629085,2420,2420,2420,2420,2
20231221,150600,646624245,2425,2425,2425,2425,1302
20231221,150500,643466895,2425,2415,2425,2415,4
20231221,150400,643457215,2425,2410,2425,2410,2078
20231221,150300,638448220,2430,2430,2430,2430,0
20231221,150200,638448220,2430,2430,2430,2430,0
20231221,150100,638448220,2430,2430,2430,2430,0
20231221,150000,638448220,2430,2415,2430,2410,2129
20231221,145900,633313245,2415,2430,2435,2415,2009
20231221,145800,628458420,2435,2430,2435,2430,122
20231221,145700,628161365,2435,2425,2435,2420,65
20231221,145600,628003795,2430,2425,2430,2420,910
20231221,145500,625797050,2425,2420,2425,2415,3301
20231221,145400,617816815,2425,2425,2425,2425,92
20231221,145300,617593715,2425,2425,2425,2425,1309
20231221,145200,614419390,2425,2430,2430,2425,2
20231221,145100,614414535,2425,2425,2430,2425,15
20231221,145000,614378150,2440,2440,2440,2440,0
20231221,144900,614378150,2440,2430,2440,2425,1224
20231221,144800,611405540,2440,2440,2440,2440,0
20231221,144700,611405540,2440,2440,2440,2440,5
20231221,144600,611393340,2430,2430,2430,2425,495
20231221,144500,610191160,2430,2430,2430,2430,100
20231221,144400,609948160,2425,2430,2430,2425,629
20231221,144300,608420045,2440,2435,2440,2435,10
20231221,144200,608395650,2435,2435,2435,2435,422
20231221,144100,607368080,2440,2440,2440,2440,8
20231221,144000,607348560,2440,2440,2440,2440,0
20231221,143900,607348560,2440,2440,2440,2440,0
20231221,143800,607348560,2440,2435,2440,2435,528
20231221,143700,606062355,2440,2440,2440,2440,0
20231221,143600,606062355,2440,2440,2440,2440,0
20231221,143500,606062355,2440,2440,2440,2440,0
20231221,143400,606062355,2440,2440,2440,2440,0
20231221,143300,606062355,2440,2440,2440,2440,5
20231221,143200,606050155,2440,2440,2440,2440,25
20231221,143100,605989155,2435,2435,2435,2435,1000
20231221,143000,603554155,2435,2435,2435,2435,0
20231221,142900,603554155,2435,2435,2435,2435,0
20231221,142800,603554155,2435,2435,2435,2435,20
20231221,142700,603505455,2435,2435,2435,2435,1304
20231221,142600,600330215,2435,2435,2435,2435,129
20231221,142500,600016100,2435,2435,2435,2420,7871
20231221,142400,580926530,2440,2440,2440,2440,0
20231221,142300,580926530,2440,2440,2440,2440,411
20231221,142200,579923690,2440,2440,2440,2440,0
20231221,142100,579923690,2440,2440,2440,2440,469
20231221,142000,578779330,2445,2445,2445,2445,0
20231221,141900,578779330,2445,2450,2450,2445,480
20231221,141800,577605480,2450,2450,2450,2450,0
20231221,141700,577605480,2450,2450,2450,2450,0
20231221,141600,577605480,2450,2450,2450,2450,0
20231221,141500,577605480,2450,2450,2450,2450,0
20231221,141400,577605480,2450,2455,2455,2450,96
20231221,141300,577370275,2450,2450,2450,2450,1129
20231221,141200,574604225,2450,2450,2450,2450,0
20231221,141100,574604225,2450,2450,2450,2450,100
20231221,141000,574359225,2450,2450,2450,2450,408
20231221,140900,573359625,2450,2450,2450,2445,2085
20231221,140800,568251420,2450,2450,2450,2445,416
20231221,140700,567232255,2450,2450,2450,2450,18
20231221,140600,567188155,2450,2445,2450,2445,51
20231221,140500,567063455,2450,2450,2450,2450,408
20231221,140400,566063855,2450,2450,2450,2450,816
20231221,140300,564064655,2450,2450,2450,2450,0
20231221,140200,564064655,2450,2450,2450,2450,0
20231221,140100,564064655,2450,2450,2450,2450,0
20231221,140000,564064655,2450,2445,2450,2445,426
20231221,135900,563023080,2450,2450,2450,2450,102
20231221,135800,562773180,2450,2450,2450,2450,0
20231221,135700,562773180,2450,2450,2450,2450,408
20231221,135600,561773580,2450,2450,2450,2450,0
20231221,135500,561773580,2450,2450,2450,2450,0
20231221,135400,561773580,2450,2450,2450,2450,418
20231221,135300,560749480,2450,2450,2450,2450,10
20231221,135200,560724980,2450,2450,2450,2450,0
20231221,135100,560724980,2450,2450,2450,2450,0
20231221,135000,560724980,2450,2450,2450,2450,1
20231221,134900,560722530,2440,2440,2440,2440,301
20231221,134800,559988090,2440,2445,2445,2440,412
20231221,134700,558980775,2450,2450,2450,2450,409
20231221,134600,557978725,2445,2445,2445,2445,357
20231221,134500,557105860,2450,2445,2450,2445,459
20231221,134400,555983600,2440,2430,2445,2430,4365
20231221,134300,545369605,2435,2420,2435,2415,5632
20231221,134200,531753255,2425,2440,2440,2425,9709
20231221,134100,508161605,2445,2445,2445,2445,2
20231221,134000,508156715,2430,2430,2430,2430,617
20231221,133900,506657405,2430,2435,2435,2430,5001
20231221,133800,494494785,2435,2455,2455,2435,5001
20231221,133700,482308515,2445,2450,2450,2445,4500
20231221,133600,471300445,2450,2460,2460,2450,206
20231221,133500,470794480,2465,2465,2465,2465,0
20231221,133400,470794480,2465,2465,2465,2465,0
20231221,133300,470794480,2465,2465,2465,2465,0
20231221,133200,470794480,2465,2465,2465,2465,0
20231221,133100,470794480,2465,2465,2465,2465,30
20231221,133000,470720530,2465,2465,2465,2465,0
20231221,132900,470720530,2465,2455,2465,2450,2021
20231221,132800,465764605,2465,2465,2465,2465,20
20231221,132700,465715305,2465,2465,2465,2465,2
20231221,132600,465710375,2465,2465,2465,2465,100
20231221,132500,465463875,2465,2465,2465,2465,0
20231221,132400,465463875,2465,2465,2465,2465,0
20231221,132300,465463875,2465,2465,2465,2465,100
20231221,132200,465217375,2465,2465,2465,2465,100
20231221,132100,464970875,2465,2455,2465,2455,9
20231221,132000,464948770,2465,2465,2465,2465,1
20231221,131900,464946305,2455,2455,2455,2455,0
20231221,131800,464946305,2455,2455,2455,2455,0
20231221,131700,464946305,2455,2455,2455,2455,161
20231221,131600,464551050,2465,2465,2465,2465,0
20231221,131500,464551050,2465,2465,2465,2465,10
20231221,131400,464526400,2465,2465,2465,2465,0
20231221,131300,464526400,2465,2465,2465,2465,48
20231221,131200,464408080,2465,2465,2465,2465,1
20231221,131100,464405615,2465,2465,2465,2465,0
20231221,131000,464405615,2465,2465,2465,2465,0
20231221,130900,464405615,2465,2465,2465,2465,0
20231221,130800,464405615,2465,2465,2465,2465,0
20231221,130700,464405615,2465,2465,2465,2465,0
20231221,130600,464405615,2465,2465,2465,2465,0
20231221,130500,464405615,2465,2465,2465,2465,5
20231221,130400,464393290,2465,2465,2465,2465,6
20231221,130300,464378500,2465,2465,2465,2465,0
20231221,130200,464378500,2465,2465,2465,2455,2887
20231221,130100,457279565,2480,2480,2480,2480,1000
20231221,130000,454799565,2480,2465,2480,2465,5
20231221,125900,454787200,2465,2465,2465,2465,0
20231221,125800,454787200,2465,2465,2465,2465,0
20231221,125700,454787200,2465,2465,2465,2465,0
20231221,125600,454787200,2465,2465,2465,2465,0
20231221,125500,454787200,2465,2470,2470,2465,485
20231221,125400,453590010,2475,2475,2475,2475,65
20231221,125300,453429135,2480,2480,2480,2480,0
20231221,125200,453429135,2480,2480,2480,2480,1
20231221,125100,453426655,2480,2475,2480,2475,302
20231221,125000,452677700,2480,2480,2480,2480,1
20231221,124900,452675220,2470,2475,2475,2470,500
20231221,124800,451439720,2480,2480,2480,2480,45
20231221,124700,451328120,2485,2480,2485,2480,107
20231221,124600,451062590,2485,2480,2485,2480,115
20231221,124500,450777250,2480,2480,2480,2480,0
20231221,124400,450777250,2480,2480,2480,2480,0
20231221,124300,450777250,2480,2480,2480,2480,103
20231221,124200,450521810,2480,2480,2480,2480,55
20231221,124100,450385410,2480,2480,2480,2480,261
20231221,124000,449738130,2485,2475,2485,2475,195
20231221,123900,449254035,2470,2475,2475,2470,2
20231221,123800,449249090,2480,2480,2480,2480,0
20231221,123700,449249090,2480,2480,2480,2480,138
20231221,123600,448906850,2480,2485,2485,2480,170
20231221,123500,448485200,2485,2495,2495,2485,409
20231221,123400,447466910,2490,2490,2490,2490,0
20231221,123300,447466910,2490,2500,2500,2490,7
20231221,123200,447449470,2490,2505,2510,2490,648
20231221,123100,445829400,2505,2505,2505,2505,1791
20231221,123000,441342945,2495,2485,2505,2485,38695
20231221,122900,344735680,2485,2475,2485,2475,15778
20231221,122800,305605700,2470,2460,2470,2460,10332
20231221,122700,280130660,2465,2465,2465,2465,0
20231221,122600,280130660,2465,2465,2465,2465,0
20231221,122500,280130660,2465,2465,2465,2465,0
20231221,122400,280130660,2465,2450,2465,2450,1160
20231221,122300,277288645,2455,2455,2455,2455,29
20231221,122200,277217450,2465,2465,2465,2465,0
20231221,122100,277217450,2465,2465,2465,2465,1
20231221,122000,277214985,2460,2460,2460,2460,0
20231221,121900,277214985,2460,2460,2460,2460,50
20231221,121800,277091985,2455,2455,2455,2455,0
20231221,121700,277091985,2455,2455,2455,2455,0
20231221,121600,277091985,2455,2455,2455,2455,1044
20231221,121500,274528965,2450,2450,2450,2450,0
20231221,121400,274528965,2450,2450,2450,2450,0
20231221,121300,274528965,2450,2450,2450,2450,0
20231221,121200,274528965,2450,2450,2450,2450,8600
20231221,121100,253458965,2450,2450,2450,2450,0
20231221,121000,253458965,2450,2450,2450,2450,0
20231221,120900,253458965,2450,2450,2450,2450,0
20231221,120800,253458965,2450,2450,2450,2450,400
20231221,120700,252478965,2455,2455,2455,2455,0
20231221,120600,252478965,2455,2455,2455,2455,0
20231221,120500,252478965,2455,2455,2455,2455,0
20231221,120400,252478965,2455,2455,2455,2455,0
20231221,120300,252478965,2455,2455,2455,2455,1
20231221,120200,252476510,2440,2440,2440,2440,0
20231221,120100,252476510,2440,2440,2440,2440,1
20231221,120000,252474070,2455,2455,2455,2455,0
20231221,115900,252474070,2455,2455,2455,2455,0
20231221,115800,252474070,2455,2455,2455,2455,0
20231221,115700,252474070,2455,2455,2455,2455,0
20231221,115600,252474070,2455,2455,2455,2455,0
20231221,115500,252474070,2455,2455,2455,2455,0
20231221,115400,252474070,2455,2455,2455,2455,0
20231221,115300,252474070,2455,2455,2455,2455,0
20231221,115200,252474070,2455,2455,2455,2455,0
20231221,115100,252474070,2455,2455,2455,2455,0
20231221,115000,252474070,2455,2455,2455,2455,0
20231221,114900,252474070,2455,2455,2455,2455,0
20231221,114800,252474070,2455,2455,2455,2455,361
20231221,114700,251587815,2455,2455,2455,2455,0
20231221,114600,251587815,2455,2455,2455,2455,0
20231221,114500,251587815,2455,2455,2455,2455,0
20231221,114400,251587815,2455,2455,2455,2455,815
20231221,114300,249586990,2455,2455,2455,2455,1
20231221,114200,249584535,2435,2435,2435,2435,0
20231221,114100,249584535,2435,2435,2435,2435,0
20231221,114000,249584535,2435,2440,2440,2435,121
20231221,113900,249289300,2440,2440,2440,2440,0
20231221,113800,249289300,2440,2440,2440,2440,1
20231221,113700,249286860,2455,2455,2455,2455,0
20231221,113600,249286860,2455,2455,2455,2455,0
20231221,113500,249286860,2455,2455,2455,2455,0
20231221,113400,249286860,2455,2455,2455,2455,0
20231221,113300,249286860,2455,2455,2455,2455,0
20231221,113200,249286860,2455,2455,2455,2455,0
20231221,113100,249286860,2455,2450,2455,2450,200
20231221,113000,248795865,2435,2435,2435,2435,0
20231221,112900,248795865,2435,2440,2440,2435,1659
20231221,112800,244755185,2455,2455,2455,2455,4
20231221,112700,244745365,2455,2455,2455,2455,300
20231221,112600,244008865,2455,2455,2455,2455,5
20231221,112500,243996590,2455,2455,2455,2455,0
20231221,112400,243996590,2455,2455,2455,2455,0
20231221,112300,243996590,2455,2455,2455,2455,0
20231221,112200,243996590,2455,2455,2455,2455,2
20231221,112100,243991680,2455,2455,2455,2455,0
20231221,112000,243991680,2455,2455,2455,2455,0
20231221,111900,243991680,2455,2455,2455,2455,1
20231221,111800,243989225,2435,2435,2435,2435,0
20231221,111700,243989225,2435,2435,2435,2435,0
20231221,111600,243989225,2435,2450,2450,2435,589
20231221,111500,242554725,2455,2450,2455,2440,3800
20231221,111400,233265685,2450,2450,2450,2450,0
20231221,111300,233265685,2450,2450,2450,2450,0
20231221,111200,233265685,2450,2450,2450,2450,0
20231221,111100,233265685,2450,2450,2450,2450,0
20231221,111000,233265685,2450,2450,2450,2450,1132
20231221,110900,230492285,2460,2460,2460,2460,1
20231221,110800,230489825,2460,2460,2460,2460,0
20231221,110700,230489825,2460,2460,2460,2460,1
20231221,110600,230487365,2450,2450,2460,2450,749
20231221,110500,228649315,2450,2450,2450,2450,10
20231221,110400,228624815,2450,2450,2450,2450,250
20231221,110300,228012315,2460,2450,2460,2450,4
20231221,110200,228002505,2450,2450,2450,2450,210
20231221,110100,227488005,2450,2450,2450,2450,0
20231221,110000,227488005,2450,2450,2450,2450,159
20231221,105900,227098455,2465,2465,2465,2465,1
20231221,105800,227095990,2455,2455,2455,2450,53
20231221,105700,226965880,2450,2460,2460,2450,948
20231221,105600,224634400,2460,2455,2460,2450,1313
20231221,105500,221417535,2460,2460,2460,2460,0
20231221,105400,221417535,2460,2455,2460,2455,302
20231221,105300,220676120,2460,2460,2460,2460,1
20231221,105200,220673660,2455,2450,2455,2450,700
20231221,105100,218955165,2455,2455,2455,2455,2
20231221,105000,218950255,2460,2460,2460,2460,0
20231221,104900,218950255,2460,2460,2460,2460,0
20231221,104800,218950255,2460,2460,2460,2460,0
20231221,104700,218950255,2460,2460,2460,2460,0
20231221,104600,218950255,2460,2460,2460,2460,1238
20231221,104500,215904775,2470,2470,2470,2470,0
20231221,104400,215904775,2470,2470,2470,2470,1
20231221,104300,215902305,2460,2460,2460,2460,100
20231221,104200,215656305,2460,2460,2460,2460,27
20231221,104100,215589885,2460,2460,2460,2460,2500
20231221,104000,209439885,2460,2460,2460,2460,0
20231221,103900,209439885,2460,2460,2460,2460,2050
20231221,103800,204396885,2465,2470,2470,2465,697
20231221,103700,202678770,2475,2475,2475,2475,1
20231221,103600,202676295,2465,2470,2470,2465,3888
20231221,103500,193089830,2475,2475,2475,2475,100
20231221,103400,192842330,2480,2480,2480,2480,0
20231221,103300,192842330,2480,2480,2480,2480,0
20231221,103200,192842330,2480,2475,2480,2475,2001
20231221,103100,187889850,2475,2475,2475,2475,1
20231221,103000,187887375,2475,2475,2475,2465,1033
20231221,102900,185341010,2460,2465,2465,2460,310
20231221,102800,184578405,2475,2460,2475,2460,454
20231221,102700,183458905,2475,2470,2475,2470,1976
20231221,102600,178574260,2470,2470,2470,2470,0
20231221,102500,178574260,2470,2470,2470,2470,0
20231221,102400,178574260,2470,2470,2470,2470,0
20231221,102300,178574260,2470,2470,2470,2470,0
20231221,102200,178574260,2470,2470,2470,2470,0
20231221,102100,178574260,2470,2470,2470,2470,1
20231221,102000,178571790,2465,2465,2465,2465,0
20231221,101900,178571790,2465,2460,2465,2460,255
20231221,101800,177943235,2460,2460,2460,2460,74
20231221,101700,177761195,2465,2465,2465,2465,426
20231221,101600,176711105,2470,2470,2470,2470,0
20231221,101500,176711105,2470,2470,2470,2470,412
20231221,101400,175693465,2470,2470,2470,2470,0
20231221,101300,175693465,2470,2470,2470,2470,0
20231221,101200,175693465,2470,2465,2470,2465,415
20231221,101100,174668420,2470,2470,2470,2470,0
20231221,101000,174668420,2470,2465,2470,2465,101
20231221,100900,174419450,2460,2460,2460,2460,1611
20231221,100800,170456390,2460,2460,2460,2460,101
20231221,100700,170207930,2455,2455,2455,2455,571
20231221,100600,168806125,2455,2450,2455,2450,13
20231221,100500,168774270,2455,2455,2455,2455,2
20231221,100400,168769360,2455,2455,2455,2455,0
20231221,100300,168769360,2455,2455,2455,2455,93
20231221,100200,168541045,2460,2455,2460,2455,1112
20231221,100100,165811080,2460,2465,2465,2460,2052
20231221,100000,160762235,2470,2470,2470,2470,1
20231221,095900,160759765,2470,2465,2470,2465,926
20231221,095800,158477125,2465,2465,2465,2465,230
20231221,095700,157910175,2465,2465,2465,2465,4
20231221,095600,157900315,2465,2460,2465,2460,66
20231221,095500,157737670,2465,2465,2465,2465,1
20231221,095400,157735205,2460,2465,2465,2460,797
20231221,095300,155774480,2465,2465,2465,2465,979
20231221,095200,153361245,2465,2465,2465,2465,766
20231221,095100,151473055,2465,2465,2465,2465,0
20231221,095000,151473055,2465,2465,2465,2465,104
20231221,094900,151216695,2470,2470,2470,2470,100
20231221,094800,150969695,2470,2465,2470,2465,28
20231221,094700,150900670,2470,2470,2470,2470,2
20231221,094600,150895730,2470,2470,2470,2470,32
20231221,094500,150816690,2470,2465,2470,2460,4419
20231221,094400,139935860,2465,2470,2470,2465,1010
20231221,094300,137446160,2470,2475,2475,2470,2547
20231221,094200,131155050,2480,2480,2480,2480,5
20231221,094100,131142650,2480,2480,2480,2475,2019
20231221,094000,126145570,2480,2480,2480,2475,4033
20231221,093900,116151070,2485,2485,2485,2485,1028
20231221,093800,113596490,2485,2485,2485,2480,3613
20231221,093700,104619685,2485,2480,2485,2480,1370
20231221,093600,101222035,2480,2475,2480,2475,1050
20231221,093500,98618285,2475,2475,2475,2475,506
20231221,093400,97365935,2475,2475,2475,2475,944
20231221,093300,95029535,2475,2475,2475,2475,79
20231221,093200,94834010,2480,2480,2485,2480,2231
20231221,093100,89301025,2485,2485,2485,2485,1425
20231221,093000,85759900,2480,2485,2485,2480,1011
20231221,092900,83247615,2485,2480,2485,2475,3271
20231221,092800,75130550,2480,2470,2480,2470,4250
20231221,092700,64616960,2465,2465,2465,2465,673
20231221,092600,62958015,2465,2465,2465,2465,10
20231221,092500,62933365,2465,2470,2475,2465,7812
20231221,092400,43617730,2470,2465,2470,2465,1500
20231221,092300,39914510,2465,2460,2465,2460,261
20231221,092200,39272145,2460,2460,2460,2460,20
20231221,092100,39222945,2460,2460,2460,2460,41
20231221,092000,39122085,2460,2455,2460,2455,2092
20231221,091900,33980855,2455,2455,2455,2455,2
20231221,091800,33975945,2455,2450,2455,2450,16
20231221,091700,33936740,2450,2445,2450,2445,740
20231221,091600,32123760,2445,2435,2445,2430,4252
20231221,091500,21755530,2435,2435,2435,2435,63
20231221,091400,21602125,2435,2435,2435,2435,500
20231221,091300,20384625,2435,2430,2435,2430,2
20231221,091200,20379760,2435,2435,2435,2435,21
20231221,091100,20328625,2415,2435,2435,2415,864
20231221,091000,18240930,2435,2435,2435,2435,10
20231221,090900,18216580,2435,2435,2435,2435,0
20231221,090800,18216580,2435,2435,2435,2435,0
20231221,090700,18216580,2435,2435,2435,2435,0
20231221,090600,18216580,2435,2435,2435,2435,1
20231221,090500,18214145,2435,2435,2435,2435,30
20231221,090400,18141095,2435,2435,2435,2435,20
20231221,090300,18092395,2415,2420,2420,2415,290
20231221,090200,17392035,2440,2415,2440,2415,606
20231221,090100,15919395,2415,2440,2440,2415,600
20231221,090000,14457895,2440,2415,2440,2415,4748