stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193700,9260214195,2495,2495,2495,2495,7681
20231219,193600,9260214195,2495,2495,2495,2495,0
20231219,193500,9260214195,2495,2495,2495,2495,0
20231219,193400,9260214195,2495,2495,2495,2495,0
20231219,193300,9260214195,2495,2495,2495,2495,0
20231219,193200,9260214195,2495,2495,2495,2495,0
20231219,193100,9260214195,2495,2495,2495,2495,0
20231219,193000,9260214195,2495,2495,2495,2495,0
20231219,192900,9260214195,2495,2495,2495,2495,0
20231219,192800,9260214195,2495,2495,2495,2495,0
20231219,192700,9260214195,2495,2495,2495,2495,0
20231219,192600,9260214195,2495,2495,2495,2495,0
20231219,192500,9260214195,2495,2495,2495,2495,0
20231219,192400,9260214195,2495,2495,2495,2495,0
20231219,192300,9260214195,2495,2495,2495,2495,0
20231219,192200,9260214195,2495,2495,2495,2495,0
20231219,192100,9260214195,2495,2495,2495,2495,0
20231219,192000,9260214195,2495,2495,2495,2495,0
20231219,191900,9260214195,2495,2495,2495,2495,0
20231219,191800,9260214195,2495,2495,2495,2495,0
20231219,191700,9260214195,2495,2495,2495,2495,0
20231219,191600,9260214195,2495,2495,2495,2495,0
20231219,191500,9260214195,2495,2495,2495,2495,0
20231219,191400,9260214195,2495,2495,2495,2495,0
20231219,191300,9260214195,2495,2495,2495,2495,0
20231219,191200,9260214195,2495,2495,2495,2495,0
20231219,191100,9260214195,2495,2495,2495,2495,0
20231219,191000,9260214195,2495,2495,2495,2495,0
20231219,190900,9260214195,2495,2495,2495,2495,0
20231219,190800,9260214195,2495,2495,2495,2495,0
20231219,190700,9260214195,2495,2495,2495,2495,7681
20231219,190600,9260214195,2495,2495,2495,2495,0
20231219,190500,9260214195,2495,2495,2495,2495,0
20231219,190400,9260214195,2495,2495,2495,2495,0
20231219,190300,9260214195,2495,2495,2495,2495,0
20231219,190200,9260214195,2495,2495,2495,2495,0
20231219,190100,9260214195,2495,2495,2495,2495,0
20231219,190000,9260214195,2495,2495,2495,2495,0
20231219,185900,9260214195,2495,2495,2495,2495,0
20231219,185800,9260214195,2495,2495,2495,2495,0
20231219,185700,9260214195,2495,2495,2495,2495,0
20231219,185600,9260214195,2495,2495,2495,2495,0
20231219,185500,9260214195,2495,2495,2495,2495,0
20231219,185400,9260214195,2495,2495,2495,2495,0
20231219,185300,9260214195,2495,2495,2495,2495,0
20231219,185200,9260214195,2495,2495,2495,2495,0
20231219,185100,9260214195,2495,2495,2495,2495,0
20231219,185000,9260214195,2495,2495,2495,2495,0
20231219,184900,9260214195,2495,2495,2495,2495,0
20231219,184800,9260214195,2495,2495,2495,2495,0
20231219,184700,9260214195,2495,2495,2495,2495,0
20231219,184600,9260214195,2495,2495,2495,2495,0
20231219,184500,9260214195,2495,2495,2495,2495,0
20231219,184400,9260214195,2495,2495,2495,2495,0
20231219,184300,9260214195,2495,2495,2495,2495,0
20231219,184200,9260214195,2495,2495,2495,2495,0
20231219,184100,9260214195,2495,2495,2495,2495,0
20231219,184000,9260214195,2495,2495,2495,2495,0
20231219,183900,9260214195,2495,2495,2495,2495,0
20231219,183800,9260214195,2495,2495,2495,2495,0
20231219,183700,9260214195,2495,2495,2495,2495,7681
20231219,183600,9260214195,2495,2495,2495,2495,0
20231219,183500,9260214195,2495,2495,2495,2495,0
20231219,183400,9260214195,2495,2495,2495,2495,0
20231219,183300,9260214195,2495,2495,2495,2495,0
20231219,183200,9260214195,2495,2495,2495,2495,0
20231219,183100,9260214195,2495,2495,2495,2495,0
20231219,183000,9260214195,2495,2495,2495,2495,0
20231219,182900,9260214195,2495,2495,2495,2495,0
20231219,182800,9260214195,2495,2495,2495,2495,0
20231219,182700,9260214195,2495,2495,2495,2495,0
20231219,182600,9260214195,2495,2495,2495,2495,0
20231219,182500,9260214195,2495,2495,2495,2495,0
20231219,182400,9260214195,2495,2495,2495,2495,0
20231219,182300,9260214195,2495,2495,2495,2495,0
20231219,182200,9260214195,2495,2495,2495,2495,0
20231219,182100,9260214195,2495,2495,2495,2495,0
20231219,182000,9260214195,2495,2495,2495,2495,0
20231219,181900,9260214195,2495,2495,2495,2495,0
20231219,181800,9260214195,2495,2495,2495,2495,0
20231219,181700,9260214195,2495,2495,2495,2495,0
20231219,181600,9260214195,2495,2495,2495,2495,0
20231219,181500,9260214195,2495,2495,2495,2495,0
20231219,181400,9260214195,2495,2495,2495,2495,0
20231219,181300,9260214195,2495,2495,2495,2495,0
20231219,181200,9260214195,2495,2495,2495,2495,0
20231219,181100,9260214195,2495,2495,2495,2495,0
20231219,181000,9260214195,2495,2495,2495,2495,0
20231219,180900,9260214195,2495,2495,2495,2495,0
20231219,180800,9260214195,2495,2495,2495,2495,0
20231219,180700,9260214195,2495,2495,2495,2495,7681
20231219,180600,9260214195,2495,2495,2495,2495,0
20231219,180500,9260214195,2495,2495,2495,2495,0
20231219,180400,9260214195,2495,2495,2495,2495,0
20231219,180300,9260214195,2495,2495,2495,2495,0
20231219,180200,9260214195,2495,2495,2495,2495,0
20231219,180100,9260214195,2495,2495,2495,2495,0
20231219,180000,9260214195,2495,2495,2495,2495,0
20231219,175900,9260214195,2495,2495,2495,2495,0
20231219,175800,9260214195,2495,2495,2495,2495,0
20231219,175700,9260214195,2495,2495,2495,2495,0
20231219,175600,9260214195,2495,2495,2495,2495,0
20231219,175500,9260214195,2495,2495,2495,2495,0
20231219,175400,9260214195,2495,2495,2495,2495,0
20231219,175300,9260214195,2495,2495,2495,2495,0
20231219,175200,9260214195,2495,2495,2495,2495,0
20231219,175100,9260214195,2495,2495,2495,2495,0
20231219,175000,9260214195,2495,2495,2495,2495,0
20231219,174900,9260214195,2495,2495,2495,2495,0
20231219,174800,9260214195,2495,2495,2495,2495,0
20231219,174700,9260214195,2495,2495,2495,2495,0
20231219,174600,9260214195,2495,2495,2495,2495,0
20231219,174500,9260214195,2495,2495,2495,2495,0
20231219,174400,9260214195,2495,2495,2495,2495,0
20231219,174300,9260214195,2495,2495,2495,2495,0
20231219,174200,9260214195,2495,2495,2495,2495,0
20231219,174100,9260214195,2495,2495,2495,2495,0
20231219,174000,9260214195,2495,2495,2495,2495,0
20231219,173900,9260214195,2495,2495,2495,2495,0
20231219,173800,9260214195,2495,2495,2495,2495,0
20231219,173700,9260214195,2495,2495,2495,2495,7681
20231219,173600,9260214195,2495,2495,2495,2495,0
20231219,173500,9260214195,2495,2495,2495,2495,0
20231219,173400,9260214195,2495,2495,2495,2495,0
20231219,173300,9260214195,2495,2495,2495,2495,0
20231219,173200,9260214195,2495,2495,2495,2495,0
20231219,173100,9260214195,2495,2495,2495,2495,0
20231219,173000,9260214195,2495,2495,2495,2495,0
20231219,172900,9260214195,2495,2495,2495,2495,0
20231219,172800,9260214195,2495,2495,2495,2495,0
20231219,172700,9260214195,2495,2495,2495,2495,0
20231219,172600,9260214195,2495,2495,2495,2495,0
20231219,172500,9260214195,2495,2495,2495,2495,0
20231219,172400,9260214195,2495,2495,2495,2495,0
20231219,172300,9260214195,2495,2495,2495,2495,0
20231219,172200,9260214195,2495,2495,2495,2495,0
20231219,172100,9260214195,2495,2495,2495,2495,0
20231219,172000,9260214195,2495,2495,2495,2495,0
20231219,171900,9260214195,2495,2495,2495,2495,0
20231219,171800,9260214195,2495,2495,2495,2495,0
20231219,171700,9260214195,2495,2495,2495,2495,0
20231219,171600,9260214195,2495,2495,2495,2495,0
20231219,171500,9260214195,2495,2495,2495,2495,0
20231219,171400,9260214195,2495,2495,2495,2495,0
20231219,171300,9260214195,2495,2495,2495,2495,0
20231219,171200,9260214195,2495,2495,2495,2495,0
20231219,171100,9260214195,2495,2495,2495,2495,0
20231219,171000,9260214195,2495,2495,2495,2495,0
20231219,170900,9260214195,2495,2495,2495,2495,0
20231219,170800,9260214195,2495,2495,2495,2495,0
20231219,170700,9260214195,2495,2495,2495,2495,7681
20231219,170600,9260214195,2495,2495,2495,2495,0
20231219,170500,9260214195,2495,2495,2495,2495,0
20231219,170400,9260214195,2495,2495,2495,2495,0
20231219,170300,9260214195,2495,2495,2495,2495,0
20231219,170200,9260214195,2495,2495,2495,2495,0
20231219,170100,9260214195,2495,2495,2495,2495,0
20231219,170000,9260214195,2495,2495,2495,2495,0
20231219,165900,9260214195,2495,2495,2495,2495,0
20231219,165800,9260214195,2495,2495,2495,2495,0
20231219,165700,9260214195,2495,2495,2495,2495,0
20231219,165600,9260214195,2495,2495,2495,2495,0
20231219,165500,9260214195,2495,2495,2495,2495,0
20231219,165400,9260214195,2495,2495,2495,2495,0
20231219,165300,9260214195,2495,2495,2495,2495,0
20231219,165200,9260214195,2495,2495,2495,2495,0
20231219,165100,9260214195,2495,2495,2495,2495,0
20231219,165000,9260214195,2495,2495,2495,2495,0
20231219,164900,9260214195,2495,2495,2495,2495,0
20231219,164800,9260214195,2495,2495,2495,2495,0
20231219,164700,9260214195,2495,2495,2495,2495,0
20231219,164600,9260214195,2495,2495,2495,2495,0
20231219,164500,9260214195,2495,2495,2495,2495,0
20231219,164400,9260214195,2495,2495,2495,2495,0
20231219,164300,9260214195,2495,2495,2495,2495,0
20231219,164200,9260214195,2495,2495,2495,2495,0
20231219,164100,9260214195,2495,2495,2495,2495,0
20231219,164000,9260214195,2495,2495,2495,2495,0
20231219,163900,9260214195,2495,2495,2495,2495,0
20231219,163800,9260214195,2495,2495,2495,2495,0
20231219,163700,9260214195,2495,2495,2495,2495,7681
20231219,163600,9260214195,2495,2495,2495,2495,0
20231219,163500,9260214195,2495,2495,2495,2495,0
20231219,163400,9260214195,2495,2495,2495,2495,0
20231219,163300,9260214195,2495,2495,2495,2495,0
20231219,163200,9260214195,2495,2495,2495,2495,0
20231219,163100,9260214195,2495,2495,2495,2495,0
20231219,163000,9260214195,2495,2495,2495,2495,0
20231219,162900,9260214195,2495,2495,2495,2495,0
20231219,162800,9260214195,2495,2495,2495,2495,0
20231219,162700,9260214195,2495,2495,2495,2495,0
20231219,162600,9260214195,2495,2495,2495,2495,0
20231219,162500,9260214195,2495,2495,2495,2495,0
20231219,162400,9260214195,2495,2495,2495,2495,0
20231219,162300,9260214195,2495,2495,2495,2495,0
20231219,162200,9260214195,2495,2495,2495,2495,0
20231219,162100,9260214195,2495,2495,2495,2495,0
20231219,162000,9260214195,2495,2495,2495,2495,0
20231219,161900,9260214195,2495,2495,2495,2495,0
20231219,161800,9260214195,2495,2495,2495,2495,0
20231219,161700,9260214195,2495,2495,2495,2495,0
20231219,161600,9260214195,2495,2495,2495,2495,0
20231219,161500,9260214195,2495,2495,2495,2495,0
20231219,161400,9260214195,2495,2495,2495,2495,0
20231219,161300,9260214195,2495,2495,2495,2495,0
20231219,161200,9260214195,2495,2495,2495,2495,0
20231219,161100,9260214195,2495,2495,2495,2495,0
20231219,161000,9260214195,2495,2495,2495,2495,0
20231219,160900,9260214195,2495,2495,2495,2495,0
20231219,160800,9260214195,2495,2495,2495,2495,0
20231219,160700,9260214195,2495,2495,2495,2495,7681
20231219,160600,9260214195,2495,2495,2495,2495,0
20231219,160500,9260214195,2495,2495,2495,2495,0
20231219,160400,9260214195,2495,2495,2495,2495,0
20231219,160300,9260214195,2495,2495,2495,2495,0
20231219,160200,9260214195,2495,2495,2495,2495,0
20231219,160100,9260214195,2495,2495,2495,2495,0
20231219,160000,9260214195,2495,2495,2495,2495,0
20231219,155900,9260214195,2495,2495,2495,2495,0
20231219,155800,9260214195,2495,2495,2495,2495,0
20231219,155700,9260214195,2495,2495,2495,2495,0
20231219,155600,9260214195,2495,2495,2495,2495,0
20231219,155500,9260214195,2495,2495,2495,2495,0
20231219,155400,9260214195,2495,2495,2495,2495,0
20231219,155300,9260214195,2495,2495,2495,2495,0
20231219,155200,9260214195,2495,2495,2495,2495,0
20231219,155100,9260214195,2495,2495,2495,2495,0
20231219,155000,9260214195,2495,2495,2495,2495,0
20231219,154900,9260214195,2495,2495,2495,2495,0
20231219,154800,9260214195,2495,2495,2495,2495,0
20231219,154700,9260214195,2495,2495,2495,2495,0
20231219,154600,9260214195,2495,2495,2495,2495,0
20231219,154500,9260214195,2495,2495,2495,2495,0
20231219,154400,9260214195,2495,2495,2495,2495,0
20231219,154300,9260214195,2495,2495,2495,2495,0
20231219,154200,9260214195,2495,2495,2495,2495,0
20231219,154100,9260214195,2495,2495,2495,2495,0
20231219,154000,9260214195,2495,2495,2495,2495,0
20231219,153900,9260214195,2495,2495,2495,2495,0
20231219,153800,9260214195,2495,2495,2495,2495,0
20231219,153700,9260214195,2495,2495,2495,2495,7681
20231219,153600,9260214195,2495,2495,2495,2495,0
20231219,153500,9260214195,2495,2495,2495,2495,0
20231219,153400,9260214195,2495,2495,2495,2495,0
20231219,153300,9260214195,2495,2495,2495,2495,0
20231219,153200,9260214195,2495,2495,2495,2495,0
20231219,153100,9260214195,2495,2495,2495,2495,0
20231219,153000,9260214195,2495,2495,2495,2495,7681
20231219,152900,9241050100,2505,2505,2505,2505,0
20231219,152800,9241050100,2505,2505,2505,2505,0
20231219,152700,9241050100,2505,2505,2505,2505,0
20231219,152600,9241050100,2505,2505,2505,2505,0
20231219,152500,9241050100,2505,2505,2505,2505,0
20231219,152400,9241050100,2505,2505,2505,2505,0
20231219,152300,9241050100,2505,2505,2505,2505,0
20231219,152200,9241050100,2505,2505,2505,2505,0
20231219,152100,9241050100,2505,2505,2505,2505,0
20231219,152000,9241050100,2505,2505,2505,2505,0
20231219,151900,9241050100,2505,2495,2505,2485,11956
20231219,151800,9211297120,2505,2495,2505,2485,5884
20231219,151700,9196625100,2500,2495,2500,2495,2417
20231219,151600,9190582990,2495,2500,2500,2495,116
20231219,151500,9190293070,2500,2495,2500,2495,1046
20231219,151400,9187678250,2495,2495,2500,2495,1555
20231219,151300,9183791590,2495,2495,2495,2495,271
20231219,151200,9183115445,2490,2495,2495,2490,767
20231219,151100,9181205605,2495,2490,2495,2490,1501
20231219,151000,9177463990,2495,2495,2495,2495,2
20231219,150900,9177459000,2490,2490,2495,2490,636
20231219,150800,9175875230,2495,2495,2495,2495,360
20231219,150700,9174977030,2495,2490,2495,2490,741
20231219,150600,9173131935,2490,2490,2490,2490,139
20231219,150500,9172785825,2485,2495,2495,2485,205
20231219,150400,9172276385,2490,2485,2490,2485,806
20231219,150300,9170273450,2495,2490,2495,2485,2302
20231219,150200,9164551530,2485,2500,2500,2485,2519
20231219,150100,9158280020,2490,2490,2500,2490,980
20231219,150000,9155839735,2500,2495,2505,2495,5595
20231219,145900,9141833045,2500,2495,2505,2495,3670
20231219,145800,9132657935,2500,2495,2500,2495,2251
20231219,145700,9127030905,2495,2490,2495,2490,2592
20231219,145600,9120572165,2490,2495,2505,2490,5638
20231219,145500,9106495655,2495,2485,2495,2485,3901
20231219,145400,9096782265,2485,2490,2490,2485,597
20231219,145300,9095298715,2485,2485,2485,2480,3176
20231219,145200,9087406525,2480,2480,2485,2480,4521
20231219,145100,9076192670,2480,2485,2485,2480,673
20231219,145000,9074520400,2490,2485,2490,2480,1814
20231219,144900,9070012925,2485,2485,2485,2485,142
20231219,144800,9069660055,2485,2480,2485,2480,1952
20231219,144700,9064811640,2485,2480,2485,2480,454
20231219,144600,9063685700,2480,2485,2490,2475,1666
20231219,144500,9059552710,2485,2480,2485,2480,85
20231219,144400,9059341645,2485,2480,2485,2475,4411
20231219,144300,9048405495,2475,2475,2480,2475,528
20231219,144200,9047098635,2480,2480,2485,2470,12644
20231219,144100,9015812890,2485,2485,2485,2480,5618
20231219,144000,9001872060,2485,2485,2490,2485,64
20231219,143900,9001712720,2485,2485,2485,2485,333
20231219,143800,9000885215,2495,2480,2495,2480,3434
20231219,143700,8992335500,2485,2485,2490,2480,3925
20231219,143600,8982581875,2485,2490,2490,2485,482
20231219,143500,8981384070,2485,2485,2490,2485,1245
20231219,143400,8978289870,2485,2490,2490,2485,478
20231219,143300,8977099710,2490,2485,2495,2485,276
20231219,143200,8976412555,2485,2485,2490,2485,2113
20231219,143100,8971156615,2480,2480,2485,2480,1627
20231219,143000,8967121150,2480,2485,2485,2480,3158
20231219,142900,8959275965,2490,2490,2490,2485,169
20231219,142800,8958855455,2485,2485,2485,2485,3296
20231219,142700,8950664895,2490,2490,2490,2485,23
20231219,142600,8950607725,2490,2485,2490,2485,1045
20231219,142500,8948010590,2485,2490,2490,2485,245
20231219,142400,8947401040,2490,2485,2490,2485,555
20231219,142300,8946021155,2490,2485,2490,2485,1120
20231219,142200,8943237845,2485,2480,2485,2480,749
20231219,142100,8941380245,2485,2485,2485,2480,65
20231219,142000,8941219015,2480,2480,2485,2475,7573
20231219,141900,8922466135,2480,2480,2485,2475,1170
20231219,141800,8919566075,2480,2480,2485,2475,6413
20231219,141700,8903673045,2485,2480,2485,2475,4036
20231219,141600,8893668630,2475,2480,2490,2475,5509
20231219,141500,8879998430,2485,2480,2485,2480,3897
20231219,141400,8870326265,2480,2490,2490,2470,7349
20231219,141300,8852061520,2470,2500,2500,2465,60538
20231219,141200,8702037995,2500,2495,2500,2495,1657
20231219,141100,8697897460,2495,2495,2500,2485,13616
20231219,141000,8664006360,2500,2500,2505,2495,7739
20231219,140900,8644657645,2505,2510,2510,2505,5311
20231219,140800,8631352885,2510,2515,2515,2510,3023
20231219,140700,8623763235,2515,2510,2515,2505,3567
20231219,140600,8614796820,2515,2505,2515,2495,17388
20231219,140500,8571255375,2505,2505,2515,2500,8358
20231219,140400,8550283045,2510,2505,2510,2500,3054
20231219,140300,8542633695,2505,2510,2520,2495,26035
20231219,140200,8477424605,2505,2500,2515,2495,11365
20231219,140100,8448978655,2500,2490,2500,2480,13738
20231219,140000,8414781945,2480,2490,2500,2475,94396
20231219,135900,8180349710,2495,2515,2515,2490,36951
20231219,135800,8087828390,2515,2500,2520,2495,26894
20231219,135700,8020395170,2500,2525,2525,2490,81161
20231219,135600,7817334225,2525,2530,2540,2495,135325
20231219,135500,7476858865,2535,2580,2730,2505,832217
20231219,135400,5281188480,2580,2570,2580,2560,4021
20231219,135300,5270849915,2575,2575,2575,2560,1806
20231219,135200,5266208135,2575,2585,2590,2550,17249
20231219,135100,5221926165,2590,2605,2605,2575,7792
20231219,135000,5201793210,2605,2595,2605,2595,7584
20231219,134900,5182084610,2595,2595,2600,2590,8989
20231219,134800,5158760405,2590,2600,2600,2585,5881
20231219,134700,5143512470,2600,2600,2600,2585,12761
20231219,134600,5110440000,2600,2605,2605,2595,5359
20231219,134500,5096507140,2605,2600,2605,2595,4923
20231219,134400,5083712450,2605,2605,2610,2600,7747
20231219,134300,5063543035,2610,2615,2615,2600,4387
20231219,134200,5052101360,2615,2600,2615,2600,6167
20231219,134100,5036007220,2605,2600,2610,2595,13035
20231219,134000,5002058555,2600,2600,2605,2595,6872
20231219,133900,4984182165,2600,2620,2620,2585,33440
20231219,133800,4897193860,2620,2615,2635,2600,56335
20231219,133700,4749835795,2620,2590,2620,2590,24780
20231219,133600,4685133025,2595,2590,2595,2590,1592
20231219,133500,4681002535,2595,2590,2595,2590,3728
20231219,133400,4671336915,2590,2590,2590,2585,2697
20231219,133300,4664352755,2595,2600,2600,2595,1020
20231219,133200,4661705845,2600,2600,2605,2595,5968
20231219,133100,4646190045,2600,2595,2605,2595,20761
20231219,133000,4592206100,2590,2585,2590,2585,15236
20231219,132900,4552750900,2585,2585,2585,2585,214
20231219,132800,4552197710,2585,2585,2590,2580,5525
20231219,132700,4537939070,2590,2585,2590,2580,2937
20231219,132600,4530348070,2585,2585,2590,2585,2824
20231219,132500,4523043030,2590,2595,2600,2585,2500
20231219,132400,4516563585,2595,2585,2600,2585,13720
20231219,132300,4480951050,2585,2580,2585,2580,5373
20231219,132200,4467071845,2580,2570,2580,2570,1384
20231219,132100,4463510760,2570,2570,2575,2570,3935
20231219,132000,4453391805,2570,2565,2570,2565,3666
20231219,131900,4443975680,2565,2580,2580,2565,13029
20231219,131800,4410427555,2585,2590,2595,2585,2825
20231219,131700,4403114745,2590,2595,2595,2590,5946
20231219,131600,4387706495,2600,2595,2610,2590,27246
20231219,131500,4316862790,2595,2590,2605,2580,38410
20231219,131400,4217033675,2595,2595,2605,2585,35083
20231219,131300,4125954205,2595,2575,2595,2575,24452
20231219,131200,4062852920,2580,2560,2580,2560,12645
20231219,131100,4030357590,2565,2550,2570,2550,6091
20231219,131000,4014759695,2555,2545,2555,2545,5806
20231219,130900,3999933915,2550,2540,2555,2540,6490
20231219,130800,3983391295,2545,2540,2545,2540,490
20231219,130700,3982146675,2540,2540,2540,2535,1209
20231219,130600,3979075930,2540,2545,2545,2530,3610
20231219,130500,3969920265,2530,2545,2545,2530,1620
20231219,130400,3965813425,2545,2540,2545,2535,10753
20231219,130300,3938540995,2540,2545,2550,2540,6903
20231219,130200,3920977655,2550,2535,2555,2530,10208
20231219,130100,3895008860,2540,2535,2540,2520,4094
20231219,130000,3884633420,2540,2520,2540,2515,12736
20231219,125900,3852470215,2515,2520,2530,2510,14118
20231219,125800,3816962835,2520,2525,2525,2515,11153
20231219,125700,3788907635,2525,2525,2525,2520,1775
20231219,125600,3784427055,2515,2525,2530,2510,15885
20231219,125500,3744400345,2530,2525,2535,2525,6776
20231219,125400,3727283340,2530,2515,2540,2515,15079
20231219,125300,3689143820,2520,2520,2525,2500,54766
20231219,125200,3551518080,2520,2520,2530,2515,36402
20231219,125100,3459698480,2515,2550,2565,2515,101097
20231219,125000,3203564860,2550,2570,2600,2550,125809
20231219,124900,2880080880,2570,2630,2665,2560,241962
20231219,124800,2248209985,2640,2550,2675,2550,206382
20231219,124700,1706252080,2550,2535,2550,2535,7783
20231219,124600,1686441335,2535,2535,2535,2530,995
20231219,124500,1683921025,2535,2535,2535,2530,741
20231219,124400,1682042645,2535,2525,2535,2525,8826
20231219,124300,1659734225,2520,2510,2520,2510,13802
20231219,124200,1625026245,2510,2510,2510,2510,4000
20231219,124100,1614986245,2510,2505,2510,2505,1003
20231219,124000,1612473715,2510,2510,2510,2510,1074
20231219,123900,1609777975,2510,2510,2510,2505,157
20231219,123800,1609384640,2510,2510,2510,2510,0
20231219,123700,1609384640,2510,2510,2510,2510,0
20231219,123600,1609384640,2510,2510,2510,2510,1
20231219,123500,1609382130,2510,2510,2510,2510,0
20231219,123400,1609382130,2510,2510,2510,2510,7
20231219,123300,1609364560,2510,2510,2510,2510,1
20231219,123200,1609362050,2500,2500,2500,2500,10
20231219,123100,1609337050,2510,2500,2510,2500,70
20231219,123000,1609161870,2515,2510,2515,2500,2056
20231219,122900,1604001645,2510,2510,2510,2510,0
20231219,122800,1604001645,2510,2505,2510,2505,126
20231219,122700,1603685890,2505,2505,2505,2505,0
20231219,122600,1603685890,2505,2505,2505,2505,0
20231219,122500,1603685890,2505,2510,2510,2505,6
20231219,122400,1603670855,2505,2505,2505,2505,0
20231219,122300,1603670855,2505,2505,2505,2505,715
20231219,122200,1601879780,2505,2505,2505,2505,576
20231219,122100,1600436900,2500,2500,2500,2500,100
20231219,122000,1600186900,2510,2510,2510,2510,185
20231219,121900,1599722550,2510,2500,2510,2500,416
20231219,121800,1598682540,2500,2500,2500,2500,1
20231219,121700,1598680040,2500,2500,2500,2500,0
20231219,121600,1598680040,2500,2500,2500,2500,10
20231219,121500,1598655040,2510,2510,2510,2510,13
20231219,121400,1598622410,2510,2510,2510,2510,1
20231219,121300,1598619900,2505,2505,2505,2505,2591
20231219,121200,1592129445,2505,2505,2505,2505,15
20231219,121100,1592091870,2510,2510,2510,2510,0
20231219,121000,1592091870,2510,2510,2510,2510,0
20231219,120900,1592091870,2510,2510,2510,2510,48
20231219,120800,1591971390,2505,2510,2510,2505,830
20231219,120700,1589889150,2510,2510,2510,2510,200
20231219,120600,1589387150,2510,2510,2510,2510,1
20231219,120500,1589384640,2510,2510,2510,2510,0
20231219,120400,1589384640,2510,2510,2510,2510,0
20231219,120300,1589384640,2510,2510,2510,2510,0
20231219,120200,1589384640,2510,2510,2510,2510,100
20231219,120100,1589133640,2510,2510,2510,2510,8
20231219,120000,1589113560,2510,2505,2510,2500,2378
20231219,115900,1583166610,2505,2495,2505,2495,67
20231219,115800,1582999285,2505,2505,2505,2505,11
20231219,115700,1582971730,2505,2500,2505,2500,4432
20231219,115600,1571891725,2495,2495,2495,2495,0
20231219,115500,1571891725,2495,2495,2495,2490,74775
20231219,115400,1385330635,2500,2500,2500,2500,0
20231219,115300,1385330635,2500,2495,2500,2495,888
20231219,115200,1383112475,2490,2490,2490,2490,27869
20231219,115100,1313718665,2485,2490,2490,2485,4180
20231219,115000,1303310715,2490,2490,2490,2490,319
20231219,114900,1302516405,2490,2490,2505,2485,2460
20231219,114800,1296399605,2505,2500,2505,2500,712
20231219,114700,1294619555,2490,2480,2490,2480,33777
20231219,114600,1210834810,2480,2485,2485,2480,17804
20231219,114500,1166679950,2485,2495,2495,2485,1552
20231219,114400,1162821210,2505,2505,2505,2505,11
20231219,114300,1162793655,2505,2505,2505,2505,1
20231219,114200,1162791150,2510,2510,2510,2510,200
20231219,114100,1162289150,2510,2510,2510,2510,0
20231219,114000,1162289150,2510,2495,2510,2490,153
20231219,113900,1161908085,2500,2500,2500,2500,12
20231219,113800,1161878085,2500,2510,2510,2490,376
20231219,113700,1160941425,2510,2505,2510,2490,29481
20231219,113600,1087494585,2505,2515,2515,2505,265
20231219,113500,1086830250,2515,2505,2515,2505,3
20231219,113400,1086822720,2505,2505,2505,2505,266
20231219,113300,1086156390,2510,2510,2510,2510,2291
20231219,113200,1080405980,2510,2505,2510,2505,1701
20231219,113100,1076136520,2510,2505,2510,2505,40
20231219,113000,1076036170,2510,2510,2510,2510,0
20231219,112900,1076036170,2510,2510,2510,2510,0
20231219,112800,1076036170,2510,2510,2510,2510,6
20231219,112700,1076021110,2510,2510,2510,2510,0
20231219,112600,1076021110,2510,2505,2510,2500,1233
20231219,112500,1072932890,2500,2500,2505,2500,44
20231219,112400,1072822885,2510,2510,2510,2510,1
20231219,112300,1072820375,2495,2495,2495,2495,20
20231219,112200,1072770475,2510,2510,2510,2510,0
20231219,112100,1072770475,2510,2505,2510,2505,366
20231219,112000,1071853640,2505,2500,2505,2500,940
20231219,111900,1069501240,2500,2500,2500,2500,40
20231219,111800,1069401240,2505,2500,2505,2500,1843
20231219,111700,1064789885,2500,2500,2500,2500,2
20231219,111600,1064784885,2500,2495,2500,2495,2000
20231219,111500,1059785380,2495,2495,2500,2485,764
20231219,111400,1057885060,2495,2485,2495,2485,3839
20231219,111300,1048323655,2490,2490,2490,2480,159
20231219,111200,1047928525,2485,2490,2490,2485,2
20231219,111100,1047923550,2485,2490,2490,2485,11
20231219,111000,1047896210,2490,2480,2490,2480,161
20231219,110900,1047496400,2480,2490,2490,2480,112
20231219,110800,1047218120,2475,2485,2490,2475,5377
20231219,110700,1033901740,2485,2490,2490,2485,758
20231219,110600,1032016820,2495,2485,2495,2475,1423
20231219,110500,1028490770,2490,2485,2500,2470,18016
20231219,110400,983767795,2500,2500,2500,2490,68
20231219,110300,983598425,2500,2495,2500,2495,1548
20231219,110200,979736160,2495,2495,2495,2490,65
20231219,110100,979574010,2485,2485,2485,2485,1
20231219,110000,979571525,2500,2485,2500,2485,3121
20231219,105900,971784785,2490,2485,2490,2485,1935
20231219,105800,966976295,2485,2485,2485,2485,756
20231219,105700,965097635,2490,2490,2490,2490,1
20231219,105600,965095145,2495,2495,2495,2485,14
20231219,105500,965060315,2485,2490,2495,2485,1427
20231219,105400,961509880,2490,2470,2490,2470,5040
20231219,105300,949055145,2485,2485,2485,2470,11546
20231219,105200,920486990,2500,2500,2500,2500,1
20231219,105100,920484490,2480,2510,2510,2480,16207
20231219,105000,880156345,2510,2500,2510,2500,46
20231219,104900,880041215,2510,2510,2510,2500,662
20231219,104800,878385895,2500,2500,2510,2500,2515
20231219,104700,872098375,2500,2500,2500,2500,538
20231219,104600,870753375,2510,2510,2510,2510,0
20231219,104500,870753375,2510,2500,2510,2500,103
20231219,104400,870495850,2510,2510,2510,2510,500
20231219,104300,869240850,2510,2510,2510,2510,0
20231219,104200,869240850,2510,2505,2510,2505,173
20231219,104100,868807480,2505,2505,2505,2500,1160
20231219,104000,865901690,2505,2495,2505,2495,149
20231219,103900,865529910,2505,2505,2505,2505,0
20231219,103800,865529910,2505,2505,2505,2500,9
20231219,103700,865507385,2500,2500,2505,2500,26
20231219,103600,865442360,2505,2500,2505,2500,245
20231219,103500,864828690,2505,2500,2505,2500,105
20231219,103400,864566185,2500,2490,2500,2490,433
20231219,103300,863487820,2490,2500,2500,2490,8770
20231219,103200,841583500,2505,2505,2515,2505,70
20231219,103100,841408140,2515,2515,2515,2505,3284
20231219,103000,833181645,2515,2510,2515,2510,2
20231219,102900,833176620,2515,2515,2515,2505,413
20231219,102800,832137985,2515,2505,2515,2505,14
20231219,102700,832102840,2515,2510,2515,2510,17
20231219,102600,832060160,2510,2510,2515,2505,167
20231219,102500,831641320,2515,2510,2515,2510,351
20231219,102400,830760305,2520,2520,2520,2515,177
20231219,102300,830314770,2520,2510,2520,2510,644
20231219,102200,828693300,2520,2510,2520,2510,1661
20231219,102100,824522090,2520,2520,2520,2510,389
20231219,102000,823545650,2520,2510,2520,2510,707
20231219,101900,821771020,2520,2515,2520,2510,135
20231219,101800,821431530,2520,2515,2520,2510,656
20231219,101700,819784170,2525,2510,2525,2505,2281
20231219,101600,814057725,2510,2510,2510,2505,2181
20231219,101500,808592275,2510,2510,2510,2500,12
20231219,101400,808562190,2510,2510,2510,2495,6639
20231219,101300,791961545,2505,2510,2515,2505,7061
20231219,101200,774271955,2510,2510,2515,2510,720
20231219,101100,772464745,2515,2515,2515,2505,285
20231219,101000,771749480,2510,2515,2515,2510,508
20231219,100900,770473780,2510,2515,2515,2510,99
20231219,100800,770225075,2515,2515,2515,2510,783
20231219,100700,768259725,2515,2515,2515,2515,3192
20231219,100600,760231845,2515,2535,2535,2510,22221
20231219,100500,704314295,2540,2535,2540,2535,425
20231219,100400,703236910,2535,2525,2535,2525,2755
20231219,100300,696268720,2525,2525,2525,2515,81166
20231219,100200,492129360,2535,2535,2535,2535,4
20231219,100100,492119220,2535,2525,2540,2520,6309
20231219,100000,476154860,2520,2515,2525,2515,30006
20231219,095900,400689735,2515,2530,2530,2515,15074
20231219,095800,362748470,2530,2535,2535,2530,3995
20231219,095700,352634970,2535,2530,2535,2530,7
20231219,095600,352617240,2530,2535,2535,2530,23
20231219,095500,352558945,2535,2535,2535,2535,4
20231219,095400,352548805,2530,2535,2535,2530,754
20231219,095300,350638685,2535,2535,2535,2535,0
20231219,095200,350638685,2535,2530,2535,2525,2043
20231219,095100,345473060,2535,2535,2535,2535,2
20231219,095000,345467990,2530,2525,2530,2525,1041
20231219,094900,342834465,2530,2530,2530,2525,615
20231219,094800,341279085,2530,2530,2530,2525,416
20231219,094700,340228650,2530,2530,2530,2530,154
20231219,094600,339839030,2530,2530,2530,2530,335
20231219,094500,338991480,2525,2525,2525,2525,1347
20231219,094400,335590305,2525,2530,2530,2525,1187
20231219,094300,332587695,2530,2530,2530,2525,736
20231219,094200,330726770,2530,2530,2535,2530,371
20231219,094100,329788120,2530,2540,2540,2530,6193
20231219,094000,314098160,2545,2545,2550,2540,5342
20231219,093900,300524030,2545,2550,2550,2540,1088
20231219,093800,297754925,2550,2545,2550,2545,1744
20231219,093700,293316385,2545,2545,2550,2545,271
20231219,093600,292625730,2545,2540,2545,2540,4182
20231219,093500,281991100,2545,2545,2545,2540,297
20231219,093400,281236710,2540,2535,2545,2535,1853
20231219,093300,276529195,2540,2545,2545,2540,6304
20231219,093200,260496320,2540,2535,2545,2530,4551
20231219,093100,248945885,2535,2525,2535,2525,5847
20231219,093000,234158235,2525,2515,2525,2515,3506
20231219,092900,225329145,2515,2515,2515,2515,383
20231219,092800,224365900,2505,2510,2510,2505,602
20231219,092700,222857130,2515,2510,2515,2510,150
20231219,092600,222480380,2505,2505,2505,2505,0
20231219,092500,222480380,2505,2515,2515,2505,1798
20231219,092400,217976340,2505,2510,2515,2505,439
20231219,092300,216874695,2510,2510,2510,2510,80
20231219,092200,216673895,2505,2505,2505,2505,542
20231219,092100,215316185,2505,2505,2505,2505,50
20231219,092000,215190935,2510,2510,2510,2505,2428
20231219,091900,209108785,2505,2505,2505,2505,3394
20231219,091800,200606815,2510,2515,2515,2505,2383
20231219,091700,194637195,2510,2515,2515,2510,401
20231219,091600,193629685,2515,2505,2515,2505,166
20231219,091500,193213180,2505,2520,2520,2505,3507
20231219,091400,184415310,2520,2515,2520,2515,675
20231219,091300,182717680,2510,2505,2510,2500,2705
20231219,091200,175938585,2505,2515,2515,2505,6050
20231219,091100,160762685,2515,2510,2515,2510,2227
20231219,091000,155170410,2510,2505,2510,2505,741
20231219,090900,153313950,2505,2505,2505,2495,1694
20231219,090800,149079390,2495,2490,2505,2490,2925
20231219,090700,141782285,2490,2485,2490,2480,4010
20231219,090600,131814030,2485,2500,2500,2480,16201
20231219,090500,91451365,2505,2515,2515,2505,4520
20231219,090400,80128360,2515,2510,2515,2510,454
20231219,090300,78988210,2510,2510,2510,2510,1062
20231219,090200,76322590,2510,2510,2510,2500,2977
20231219,090100,68872320,2500,2520,2520,2490,13299
20231219,090000,35510125,2520,2530,2535,2515,13972