stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200200,7441377850,3920,3920,3920,3920,11852
20231212,200100,7441377850,3920,3920,3920,3920,0
20231212,200000,7441377850,3920,3920,3920,3920,0
20231212,195900,7441377850,3920,3920,3920,3920,0
20231212,195800,7441377850,3920,3920,3920,3920,0
20231212,195700,7441377850,3920,3920,3920,3920,0
20231212,195600,7441377850,3920,3920,3920,3920,0
20231212,195500,7441377850,3920,3920,3920,3920,0
20231212,195400,7441377850,3920,3920,3920,3920,0
20231212,195300,7441377850,3920,3920,3920,3920,0
20231212,195200,7441377850,3920,3920,3920,3920,0
20231212,195100,7441377850,3920,3920,3920,3920,0
20231212,195000,7441377850,3920,3920,3920,3920,0
20231212,194900,7441377850,3920,3920,3920,3920,0
20231212,194800,7441377850,3920,3920,3920,3920,0
20231212,194700,7441377850,3920,3920,3920,3920,0
20231212,194600,7441377850,3920,3920,3920,3920,0
20231212,194500,7441377850,3920,3920,3920,3920,0
20231212,194400,7441377850,3920,3920,3920,3920,0
20231212,194300,7441377850,3920,3920,3920,3920,0
20231212,194200,7441377850,3920,3920,3920,3920,0
20231212,194100,7441377850,3920,3920,3920,3920,0
20231212,194000,7441377850,3920,3920,3920,3920,0
20231212,193900,7441377850,3920,3920,3920,3920,0
20231212,193800,7441377850,3920,3920,3920,3920,0
20231212,193700,7441377850,3920,3920,3920,3920,0
20231212,193600,7441377850,3920,3920,3920,3920,0
20231212,193500,7441377850,3920,3920,3920,3920,0
20231212,193400,7441377850,3920,3920,3920,3920,0
20231212,193300,7441377850,3920,3920,3920,3920,0
20231212,193200,7441377850,3920,3920,3920,3920,11852
20231212,193100,7441377850,3920,3920,3920,3920,0
20231212,193000,7441377850,3920,3920,3920,3920,0
20231212,192900,7441377850,3920,3920,3920,3920,0
20231212,192800,7441377850,3920,3920,3920,3920,0
20231212,192700,7441377850,3920,3920,3920,3920,0
20231212,192600,7441377850,3920,3920,3920,3920,0
20231212,192500,7441377850,3920,3920,3920,3920,0
20231212,192400,7441377850,3920,3920,3920,3920,0
20231212,192300,7441377850,3920,3920,3920,3920,0
20231212,192200,7441377850,3920,3920,3920,3920,0
20231212,192100,7441377850,3920,3920,3920,3920,0
20231212,192000,7441377850,3920,3920,3920,3920,0
20231212,191900,7441377850,3920,3920,3920,3920,0
20231212,191800,7441377850,3920,3920,3920,3920,0
20231212,191700,7441377850,3920,3920,3920,3920,0
20231212,191600,7441377850,3920,3920,3920,3920,0
20231212,191500,7441377850,3920,3920,3920,3920,0
20231212,191400,7441377850,3920,3920,3920,3920,0
20231212,191300,7441377850,3920,3920,3920,3920,0
20231212,191200,7441377850,3920,3920,3920,3920,0
20231212,191100,7441377850,3920,3920,3920,3920,0
20231212,191000,7441377850,3920,3920,3920,3920,0
20231212,190900,7441377850,3920,3920,3920,3920,0
20231212,190800,7441377850,3920,3920,3920,3920,0
20231212,190700,7441377850,3920,3920,3920,3920,0
20231212,190600,7441377850,3920,3920,3920,3920,0
20231212,190500,7441377850,3920,3920,3920,3920,0
20231212,190400,7441377850,3920,3920,3920,3920,0
20231212,190300,7441377850,3920,3920,3920,3920,0
20231212,190200,7441377850,3920,3920,3920,3920,11852
20231212,190100,7441377850,3920,3920,3920,3920,0
20231212,190000,7441377850,3920,3920,3920,3920,0
20231212,185900,7441377850,3920,3920,3920,3920,0
20231212,185800,7441377850,3920,3920,3920,3920,0
20231212,185700,7441377850,3920,3920,3920,3920,0
20231212,185600,7441377850,3920,3920,3920,3920,0
20231212,185500,7441377850,3920,3920,3920,3920,0
20231212,185400,7441377850,3920,3920,3920,3920,0
20231212,185300,7441377850,3920,3920,3920,3920,0
20231212,185200,7441377850,3920,3920,3920,3920,0
20231212,185100,7441377850,3920,3920,3920,3920,0
20231212,185000,7441377850,3920,3920,3920,3920,0
20231212,184900,7441377850,3920,3920,3920,3920,0
20231212,184800,7441377850,3920,3920,3920,3920,0
20231212,184700,7441377850,3920,3920,3920,3920,0
20231212,184600,7441377850,3920,3920,3920,3920,0
20231212,184500,7441377850,3920,3920,3920,3920,0
20231212,184400,7441377850,3920,3920,3920,3920,0
20231212,184300,7441377850,3920,3920,3920,3920,0
20231212,184200,7441377850,3920,3920,3920,3920,0
20231212,184100,7441377850,3920,3920,3920,3920,0
20231212,184000,7441377850,3920,3920,3920,3920,0
20231212,183900,7441377850,3920,3920,3920,3920,0
20231212,183800,7441377850,3920,3920,3920,3920,0
20231212,183700,7441377850,3920,3920,3920,3920,0
20231212,183600,7441377850,3920,3920,3920,3920,0
20231212,183500,7441377850,3920,3920,3920,3920,0
20231212,183400,7441377850,3920,3920,3920,3920,0
20231212,183300,7441377850,3920,3920,3920,3920,0
20231212,183200,7441377850,3920,3920,3920,3920,11852
20231212,183100,7441377850,3920,3920,3920,3920,0
20231212,183000,7441377850,3920,3920,3920,3920,0
20231212,182900,7441377850,3920,3920,3920,3920,0
20231212,182800,7441377850,3920,3920,3920,3920,0
20231212,182700,7441377850,3920,3920,3920,3920,0
20231212,182600,7441377850,3920,3920,3920,3920,0
20231212,182500,7441377850,3920,3920,3920,3920,0
20231212,182400,7441377850,3920,3920,3920,3920,0
20231212,182300,7441377850,3920,3920,3920,3920,0
20231212,182200,7441377850,3920,3920,3920,3920,0
20231212,182100,7441377850,3920,3920,3920,3920,0
20231212,182000,7441377850,3920,3920,3920,3920,0
20231212,181900,7441377850,3920,3920,3920,3920,0
20231212,181800,7441377850,3920,3920,3920,3920,0
20231212,181700,7441377850,3920,3920,3920,3920,0
20231212,181600,7441377850,3920,3920,3920,3920,0
20231212,181500,7441377850,3920,3920,3920,3920,0
20231212,181400,7441377850,3920,3920,3920,3920,0
20231212,181300,7441377850,3920,3920,3920,3920,0
20231212,181200,7441377850,3920,3920,3920,3920,0
20231212,181100,7441377850,3920,3920,3920,3920,0
20231212,181000,7441377850,3920,3920,3920,3920,0
20231212,180900,7441377850,3920,3920,3920,3920,0
20231212,180800,7441377850,3920,3920,3920,3920,0
20231212,180700,7441377850,3920,3920,3920,3920,0
20231212,180600,7441377850,3920,3920,3920,3920,0
20231212,180500,7441377850,3920,3920,3920,3920,0
20231212,180400,7441377850,3920,3920,3920,3920,0
20231212,180300,7441377850,3920,3920,3920,3920,0
20231212,180200,7441377850,3920,3920,3920,3920,11852
20231212,180100,7441377850,3920,3920,3920,3920,0
20231212,180000,7441377850,3920,3920,3920,3920,0
20231212,175900,7441377850,3920,3920,3920,3920,0
20231212,175800,7441377850,3920,3920,3920,3920,0
20231212,175700,7441377850,3920,3920,3920,3920,0
20231212,175600,7441377850,3920,3920,3920,3920,0
20231212,175500,7441377850,3920,3920,3920,3920,0
20231212,175400,7441377850,3920,3920,3920,3920,0
20231212,175300,7441377850,3920,3920,3920,3920,0
20231212,175200,7441377850,3920,3920,3920,3920,0
20231212,175100,7441377850,3920,3920,3920,3920,0
20231212,175000,7441377850,3920,3920,3920,3920,0
20231212,174900,7441377850,3920,3920,3920,3920,0
20231212,174800,7441377850,3920,3920,3920,3920,0
20231212,174700,7441377850,3920,3920,3920,3920,0
20231212,174600,7441377850,3920,3920,3920,3920,0
20231212,174500,7441377850,3920,3920,3920,3920,0
20231212,174400,7441377850,3920,3920,3920,3920,0
20231212,174300,7441377850,3920,3920,3920,3920,0
20231212,174200,7441377850,3920,3920,3920,3920,0
20231212,174100,7441377850,3920,3920,3920,3920,0
20231212,174000,7441377850,3920,3920,3920,3920,0
20231212,173900,7441377850,3920,3920,3920,3920,0
20231212,173800,7441377850,3920,3920,3920,3920,0
20231212,173700,7441377850,3920,3920,3920,3920,0
20231212,173600,7441377850,3920,3920,3920,3920,0
20231212,173500,7441377850,3920,3920,3920,3920,0
20231212,173400,7441377850,3920,3920,3920,3920,0
20231212,173300,7441377850,3920,3920,3920,3920,0
20231212,173200,7441377850,3920,3920,3920,3920,11852
20231212,173100,7441377850,3920,3920,3920,3920,0
20231212,173000,7441377850,3920,3920,3920,3920,0
20231212,172900,7441377850,3920,3920,3920,3920,0
20231212,172800,7441377850,3920,3920,3920,3920,0
20231212,172700,7441377850,3920,3920,3920,3920,0
20231212,172600,7441377850,3920,3920,3920,3920,0
20231212,172500,7441377850,3920,3920,3920,3920,0
20231212,172400,7441377850,3920,3920,3920,3920,0
20231212,172300,7441377850,3920,3920,3920,3920,0
20231212,172200,7441377850,3920,3920,3920,3920,0
20231212,172100,7441377850,3920,3920,3920,3920,0
20231212,172000,7441377850,3920,3920,3920,3920,0
20231212,171900,7441377850,3920,3920,3920,3920,0
20231212,171800,7441377850,3920,3920,3920,3920,0
20231212,171700,7441377850,3920,3920,3920,3920,0
20231212,171600,7441377850,3920,3920,3920,3920,0
20231212,171500,7441377850,3920,3920,3920,3920,0
20231212,171400,7441377850,3920,3920,3920,3920,0
20231212,171300,7441377850,3920,3920,3920,3920,0
20231212,171200,7441377850,3920,3920,3920,3920,0
20231212,171100,7441377850,3920,3920,3920,3920,0
20231212,171000,7441377850,3920,3920,3920,3920,0
20231212,170900,7441377850,3920,3920,3920,3920,0
20231212,170800,7441377850,3920,3920,3920,3920,0
20231212,170700,7441377850,3920,3920,3920,3920,0
20231212,170600,7441377850,3920,3920,3920,3920,0
20231212,170500,7441377850,3920,3920,3920,3920,0
20231212,170400,7441377850,3920,3920,3920,3920,0
20231212,170300,7441377850,3920,3920,3920,3920,0
20231212,170200,7441377850,3920,3920,3920,3920,11852
20231212,170100,7441377850,3920,3920,3920,3920,0
20231212,170000,7441377850,3920,3920,3920,3920,0
20231212,165900,7441377850,3920,3920,3920,3920,0
20231212,165800,7441377850,3920,3920,3920,3920,0
20231212,165700,7441377850,3920,3920,3920,3920,0
20231212,165600,7441377850,3920,3920,3920,3920,0
20231212,165500,7441377850,3920,3920,3920,3920,0
20231212,165400,7441377850,3920,3920,3920,3920,0
20231212,165300,7441377850,3920,3920,3920,3920,0
20231212,165200,7441377850,3920,3920,3920,3920,0
20231212,165100,7441377850,3920,3920,3920,3920,0
20231212,165000,7441377850,3920,3920,3920,3920,0
20231212,164900,7441377850,3920,3920,3920,3920,0
20231212,164800,7441377850,3920,3920,3920,3920,0
20231212,164700,7441377850,3920,3920,3920,3920,0
20231212,164600,7441377850,3920,3920,3920,3920,0
20231212,164500,7441377850,3920,3920,3920,3920,0
20231212,164400,7441377850,3920,3920,3920,3920,0
20231212,164300,7441377850,3920,3920,3920,3920,0
20231212,164200,7441377850,3920,3920,3920,3920,0
20231212,164100,7441377850,3920,3920,3920,3920,0
20231212,164000,7441377850,3920,3920,3920,3920,0
20231212,163900,7441377850,3920,3920,3920,3920,0
20231212,163800,7441377850,3920,3920,3920,3920,0
20231212,163700,7441377850,3920,3920,3920,3920,0
20231212,163600,7441377850,3920,3920,3920,3920,0
20231212,163500,7441377850,3920,3920,3920,3920,0
20231212,163400,7441377850,3920,3920,3920,3920,0
20231212,163300,7441377850,3920,3920,3920,3920,0
20231212,163200,7441377850,3920,3920,3920,3920,11852
20231212,163100,7441377850,3920,3920,3920,3920,0
20231212,163000,7441377850,3920,3920,3920,3920,0
20231212,162900,7441377850,3920,3920,3920,3920,0
20231212,162800,7441377850,3920,3920,3920,3920,0
20231212,162700,7441377850,3920,3920,3920,3920,0
20231212,162600,7441377850,3920,3920,3920,3920,0
20231212,162500,7441377850,3920,3920,3920,3920,0
20231212,162400,7441377850,3920,3920,3920,3920,0
20231212,162300,7441377850,3920,3920,3920,3920,0
20231212,162200,7441377850,3920,3920,3920,3920,0
20231212,162100,7441377850,3920,3920,3920,3920,0
20231212,162000,7441377850,3920,3920,3920,3920,0
20231212,161900,7441377850,3920,3920,3920,3920,0
20231212,161800,7441377850,3920,3920,3920,3920,0
20231212,161700,7441377850,3920,3920,3920,3920,0
20231212,161600,7441377850,3920,3920,3920,3920,0
20231212,161500,7441377850,3920,3920,3920,3920,0
20231212,161400,7441377850,3920,3920,3920,3920,0
20231212,161300,7441377850,3920,3920,3920,3920,0
20231212,161200,7441377850,3920,3920,3920,3920,0
20231212,161100,7441377850,3920,3920,3920,3920,0
20231212,161000,7441377850,3920,3920,3920,3920,0
20231212,160900,7441377850,3920,3920,3920,3920,0
20231212,160800,7441377850,3920,3920,3920,3920,0
20231212,160700,7441377850,3920,3920,3920,3920,0
20231212,160600,7441377850,3920,3920,3920,3920,0
20231212,160500,7441377850,3920,3920,3920,3920,0
20231212,160400,7441377850,3920,3920,3920,3920,0
20231212,160300,7441377850,3920,3920,3920,3920,0
20231212,160200,7441377850,3920,3920,3920,3920,11852
20231212,160100,7441377850,3920,3920,3920,3920,0
20231212,160000,7441377850,3920,3920,3920,3920,0
20231212,155900,7441377850,3920,3920,3920,3920,0
20231212,155800,7441377850,3920,3920,3920,3920,0
20231212,155700,7441377850,3920,3920,3920,3920,0
20231212,155600,7441377850,3920,3920,3920,3920,0
20231212,155500,7441377850,3920,3920,3920,3920,0
20231212,155400,7441377850,3920,3920,3920,3920,0
20231212,155300,7441377850,3920,3920,3920,3920,0
20231212,155200,7441377850,3920,3920,3920,3920,0
20231212,155100,7441377850,3920,3920,3920,3920,0
20231212,155000,7441377850,3920,3920,3920,3920,0
20231212,154900,7441377850,3920,3920,3920,3920,0
20231212,154800,7441377850,3920,3920,3920,3920,0
20231212,154700,7441377850,3920,3920,3920,3920,0
20231212,154600,7441377850,3920,3920,3920,3920,0
20231212,154500,7441377850,3920,3920,3920,3920,0
20231212,154400,7441377850,3920,3920,3920,3920,0
20231212,154300,7441377850,3920,3920,3920,3920,0
20231212,154200,7441377850,3920,3920,3920,3920,0
20231212,154100,7441377850,3920,3920,3920,3920,0
20231212,154000,7441377850,3920,3920,3920,3920,0
20231212,153900,7441377850,3920,3920,3920,3920,0
20231212,153800,7441377850,3920,3920,3920,3920,0
20231212,153700,7441377850,3920,3920,3920,3920,0
20231212,153600,7441377850,3920,3920,3920,3920,0
20231212,153500,7441377850,3920,3920,3920,3920,0
20231212,153400,7441377850,3920,3920,3920,3920,0
20231212,153300,7441377850,3920,3920,3920,3920,0
20231212,153200,7441377850,3920,3920,3920,3920,11852
20231212,153100,7441377850,3920,3920,3920,3920,0
20231212,153000,7441377850,3920,3920,3920,3920,11852
20231212,152900,7394918010,3925,3925,3925,3925,0
20231212,152800,7394918010,3925,3925,3925,3925,0
20231212,152700,7394918010,3925,3925,3925,3925,0
20231212,152600,7394918010,3925,3925,3925,3925,0
20231212,152500,7394918010,3925,3925,3925,3925,0
20231212,152400,7394918010,3925,3925,3925,3925,0
20231212,152300,7394918010,3925,3925,3925,3925,0
20231212,152200,7394918010,3925,3925,3925,3925,0
20231212,152100,7394918010,3925,3925,3925,3925,0
20231212,152000,7394918010,3925,3925,3925,3925,0
20231212,151900,7394918010,3925,3930,3935,3925,4044
20231212,151800,7379030470,3930,3935,3945,3930,701
20231212,151700,7376270900,3945,3930,3945,3930,1024
20231212,151600,7372245820,3935,3945,3945,3930,1194
20231212,151500,7367550020,3935,3945,3945,3935,679
20231212,151400,7364872985,3945,3945,3955,3940,782
20231212,151300,7361788450,3950,3950,3950,3945,3260
20231212,151200,7348912540,3950,3950,3950,3950,2836
20231212,151100,7337710340,3950,3965,3965,3945,1845
20231212,151000,7330422955,3950,3955,3955,3950,703
20231212,150900,7327645715,3960,3970,3970,3960,41
20231212,150800,7327483345,3955,3970,3970,3955,1573
20231212,150700,7321252990,3965,3970,3970,3965,6334
20231212,150600,7296138500,3965,3965,3970,3965,1142
20231212,150500,7291610220,3965,3965,3965,3965,588
20231212,150400,7289278800,3970,3970,3970,3970,449
20231212,150300,7287496270,3970,3975,3975,3970,51
20231212,150200,7287293550,3970,3965,3970,3965,61
20231212,150100,7287051535,3980,3975,3980,3975,2030
20231212,150000,7278977135,3980,3975,3980,3965,3531
20231212,145900,7264954455,3975,3975,3975,3975,100
20231212,145800,7264556955,3965,3965,3965,3955,1859
20231212,145700,7257187630,3955,3955,3955,3955,50
20231212,145600,7256989880,3955,3960,3965,3955,480
20231212,145500,7255088480,3965,3965,3965,3965,121
20231212,145400,7254608715,3965,3965,3965,3960,292
20231212,145300,7253450965,3960,3960,3965,3960,1131
20231212,145200,7248968175,3965,3970,3970,3965,1290
20231212,145100,7243848025,3970,3970,3970,3970,71
20231212,145000,7243566155,3965,3950,3970,3950,729
20231212,144900,7240675725,3965,3950,3965,3950,251
20231212,144800,7239681590,3960,3950,3960,3950,1005
20231212,144700,7235711810,3950,3935,3950,3930,1276
20231212,144600,7230694105,3930,3940,3950,3930,4602
20231212,144500,7212587335,3940,3950,3955,3940,1606
20231212,144400,7206259530,3955,3955,3955,3955,33
20231212,144300,7206129015,3940,3965,3965,3940,4360
20231212,144200,7188922815,3970,3970,3970,3970,369
20231212,144100,7187457885,3970,3970,3970,3970,43
20231212,144000,7187287175,3970,3965,3970,3965,481
20231212,143900,7185379085,3965,3965,3965,3965,39
20231212,143800,7185224450,3960,3965,3965,3955,1462
20231212,143700,7179435445,3970,3975,3975,3965,42
20231212,143600,7179268700,3975,3960,3975,3960,1014
20231212,143500,7175241210,3960,3960,3970,3960,617
20231212,143400,7172796430,3970,3960,3970,3955,2751
20231212,143300,7161887460,3960,3960,3960,3955,1226
20231212,143200,7157032525,3960,3955,3960,3955,41
20231212,143100,7156870210,3955,3945,3955,3945,978
20231212,143000,7153005070,3945,3945,3945,3945,81
20231212,142900,7152685525,3945,3945,3945,3945,13
20231212,142800,7152634240,3945,3940,3945,3940,475
20231212,142700,7150762435,3945,3950,3950,3940,834
20231212,142600,7147471385,3950,3950,3950,3950,53
20231212,142500,7147262035,3950,3940,3950,3940,100
20231212,142400,7146868025,3940,3935,3940,3935,395
20231212,142300,7145313575,3935,3935,3935,3930,342
20231212,142200,7143968055,3935,3935,3935,3935,144
20231212,142100,7143401415,3935,3930,3940,3930,211
20231212,142000,7142571120,3935,3935,3940,3930,2378
20231212,141900,7133218690,3935,3945,3950,3935,2849
20231212,141800,7121993570,3945,3945,3945,3940,663
20231212,141700,7119379525,3950,3950,3950,3950,708
20231212,141600,7116582925,3950,3950,3950,3950,156
20231212,141500,7115966725,3940,3950,3950,3940,1713
20231212,141400,7109214585,3950,3950,3950,3950,1
20231212,141300,7109210635,3950,3945,3950,3940,973
20231212,141200,7105373410,3950,3950,3950,3950,37
20231212,141100,7105227260,3950,3945,3950,3945,39
20231212,141000,7105073215,3945,3945,3945,3945,754
20231212,140900,7102098685,3945,3940,3945,3940,553
20231212,140800,7099919600,3950,3940,3950,3940,114
20231212,140700,7099470400,3940,3945,3945,3940,229
20231212,140600,7098568115,3940,3955,3955,3940,680
20231212,140500,7095885985,3945,3950,3965,3945,2778
20231212,140400,7084898870,3945,3945,3945,3945,85
20231212,140300,7084563545,3950,3945,3950,3935,858
20231212,140200,7081179865,3935,3935,3940,3935,1541
20231212,140100,7075115790,3935,3940,3945,3935,2128
20231212,140000,7066731285,3940,3940,3940,3940,400
20231212,135900,7065155285,3945,3945,3945,3945,102
20231212,135800,7064752895,3935,3945,3945,3935,1175
20231212,135700,7060127770,3935,3945,3945,3935,508
20231212,135600,7058123790,3935,3940,3940,3935,652
20231212,135500,7055554915,3940,3940,3940,3940,10
20231212,135400,7055515515,3930,3940,3940,3930,108
20231212,135300,7055090035,3940,3935,3940,3930,3044
20231212,135200,7043110900,3930,3930,3930,3930,212
20231212,135100,7042277740,3930,3920,3930,3920,2167
20231212,135000,7033772670,3920,3925,3925,3920,131
20231212,134900,7033258645,3925,3920,3925,3920,49
20231212,134800,7033066330,3920,3925,3925,3920,49
20231212,134700,7032874020,3935,3915,3935,3915,1060
20231212,134600,7028708300,3925,3910,3925,3910,1690
20231212,134500,7022095210,3910,3925,3925,3910,102
20231212,134400,7021694875,3910,3925,3925,3910,572
20231212,134300,7019458075,3915,3905,3915,3900,769
20231212,134200,7016454670,3905,3905,3905,3900,396
20231212,134100,7014908565,3905,3905,3905,3900,4348
20231212,134000,6997947930,3905,3900,3905,3900,6734
20231212,133900,6971684795,3900,3905,3910,3900,2694
20231212,133800,6961166180,3905,3910,3910,3905,2183
20231212,133700,6952634840,3910,3925,3925,3910,107
20231212,133600,6952214925,3925,3910,3925,3910,395
20231212,133500,6950670460,3910,3930,3930,3905,498
20231212,133400,6948724500,3930,3910,3930,3910,660
20231212,133300,6946143700,3905,3905,3910,3905,1760
20231212,133200,6939270800,3905,3910,3910,3905,910
20231212,133100,6935712705,3910,3915,3930,3905,4558
20231212,133000,6917889025,3915,3925,3930,3915,13968
20231212,132900,6863146255,3930,3930,3930,3925,167
20231212,132800,6862490200,3930,3930,3930,3930,251
20231212,132700,6861503770,3930,3945,3945,3925,1830
20231212,132600,6854313115,3925,3930,3930,3925,309
20231212,132500,6853099770,3930,3945,3945,3930,357
20231212,132400,6851696520,3950,3950,3950,3950,5
20231212,132300,6851676770,3950,3935,3950,3930,559
20231212,132200,6849478935,3935,3935,3935,3935,50
20231212,132100,6849282185,3935,3930,3935,3930,956
20231212,132000,6845525055,3950,3950,3950,3950,0
20231212,131900,6845525055,3950,3940,3950,3930,1131
20231212,131800,6841059975,3950,3950,3950,3950,232
20231212,131700,6840143575,3950,3930,3950,3930,809
20231212,131600,6836953815,3930,3935,3935,3930,1001
20231212,131500,6833019415,3935,3935,3935,3935,2
20231212,131400,6833011545,3930,3945,3950,3930,1742
20231212,131300,6826147950,3945,3950,3950,3945,205
20231212,131200,6825338945,3950,3950,3950,3950,2
20231212,131100,6825331045,3945,3945,3945,3945,0
20231212,131000,6825331045,3945,3945,3950,3945,1988
20231212,130900,6817488375,3945,3945,3945,3945,122
20231212,130800,6817007085,3945,3945,3950,3945,264
20231212,130700,6815965555,3945,3945,3945,3945,191
20231212,130600,6815212060,3945,3950,3950,3945,115
20231212,130500,6814758130,3945,3950,3950,3945,1143
20231212,130400,6810248525,3955,3950,3955,3950,647
20231212,130300,6807692050,3950,3960,3960,3950,2262
20231212,130200,6798745495,3965,3955,3965,3955,299
20231212,130100,6797562930,3955,3960,3960,3955,1877
20231212,130000,6790132800,3960,3960,3965,3960,87
20231212,125900,6789788170,3960,3965,3965,3960,266
20231212,125800,6788734760,3965,3965,3975,3960,1098
20231212,125700,6784380465,3965,3965,3965,3965,288
20231212,125600,6783238545,3965,3965,3965,3965,341
20231212,125500,6781886480,3965,3970,3970,3965,405
20231212,125400,6780280630,3975,3975,3975,3975,0
20231212,125300,6780280630,3975,3975,3985,3955,1000
20231212,125200,6776317295,3970,3970,3970,3970,92
20231212,125100,6775952055,3975,3975,3975,3975,69
20231212,125000,6775677780,3970,3980,3980,3970,82
20231212,124900,6775352230,3980,3980,3980,3980,515
20231212,124800,6773302530,3975,3965,3975,3965,4756
20231212,124700,6754407405,3960,3955,3965,3955,112
20231212,124600,6753963640,3955,3955,3955,3955,246
20231212,124500,6752990710,3965,3965,3965,3965,50
20231212,124400,6752792460,3955,3950,3970,3950,491
20231212,124300,6750850535,3955,3960,3960,3955,2205
20231212,124200,6742127235,3955,3955,3955,3955,101
20231212,124100,6741727780,3960,3960,3960,3960,1
20231212,124000,6741723820,3945,3945,3945,3940,280
20231212,123900,6740619225,3945,3950,3960,3940,1450
20231212,123800,6734891200,3950,3965,3965,3950,3463
20231212,123700,6721180165,3965,3965,3970,3965,1335
20231212,123600,6715885865,3970,3975,3975,3970,76
20231212,123500,6715584100,3975,3970,3975,3970,632
20231212,123400,6713075040,3970,3970,3975,3970,257
20231212,123300,6712054500,3970,3970,3975,3965,626
20231212,123200,6709571670,3975,3975,3975,3965,22
20231212,123100,6709484230,3965,3975,3975,3965,536
20231212,123000,6707353930,3975,3960,3975,3960,196
20231212,122900,6706575595,3960,3960,3960,3960,70
20231212,122800,6706298395,3960,3960,3975,3960,1068
20231212,122700,6702065335,3960,3965,3965,3960,277
20231212,122600,6700968090,3985,3980,3985,3970,1578
20231212,122500,6694702610,3980,3990,3990,3980,1678
20231212,122400,6688012395,3995,3970,3995,3970,2268
20231212,122300,6678961845,3960,3965,3990,3960,1255
20231212,122200,6673962310,3970,3960,3970,3955,1593
20231212,122100,6667661195,3960,3950,3960,3950,479
20231212,122000,6665766560,3950,3950,3950,3940,81
20231212,121900,6665447400,3940,3935,3955,3925,5987
20231212,121800,6641847815,3935,3925,3935,3925,77
20231212,121700,6641545480,3935,3925,3935,3925,184
20231212,121600,6640823020,3935,3935,3935,3935,2
20231212,121500,6640815150,3935,3925,3935,3925,364
20231212,121400,6639385060,3935,3920,3935,3920,23
20231212,121300,6639294860,3935,3920,3935,3920,1736
20231212,121200,6632488975,3935,3930,3935,3930,1991
20231212,121100,6624664320,3930,3930,3930,3920,647
20231212,121000,6622122910,3930,3930,3930,3930,51
20231212,120900,6621922480,3930,3930,3930,3920,1921
20231212,120800,6614389235,3920,3930,3930,3920,130
20231212,120700,6613878635,3915,3930,3930,3915,19
20231212,120600,6613804145,3925,3920,3925,3915,492
20231212,120500,6611874410,3915,3915,3925,3915,60
20231212,120400,6611639405,3915,3925,3930,3905,5776
20231212,120300,6589025700,3925,3925,3925,3920,3148
20231212,120200,6576674300,3925,3930,3930,3920,1708
20231212,120100,6569973185,3930,3935,3935,3930,38
20231212,120000,6569823775,3935,3935,3935,3920,154
20231212,115900,6569218155,3935,3925,3935,3920,1585
20231212,115800,6563004465,3925,3935,3935,3925,3561
20231212,115700,6549011225,3935,3940,3940,3930,1809
20231212,115600,6541896265,3940,3935,3940,3935,325
20231212,115500,6540616940,3945,3935,3945,3935,23
20231212,115400,6540526425,3945,3945,3945,3930,2270
20231212,115300,6531593700,3940,3950,3950,3935,2134
20231212,115200,6523185615,3940,3945,3945,3940,1994
20231212,115100,6515329195,3945,3950,3950,3935,2318
20231212,115000,6506206545,3935,3945,3945,3935,1048
20231212,114900,6502077520,3945,3950,3950,3945,2961
20231212,114800,6490391690,3950,3960,3970,3950,1368
20231212,114700,6484968860,3960,3960,3960,3950,1394
20231212,114600,6479454770,3970,3970,3975,3955,386
20231212,114500,6477920910,3955,3970,3975,3955,43
20231212,114400,6477750670,3975,3955,3975,3955,6
20231212,114300,6477726840,3975,3955,3985,3955,37
20231212,114200,6477580180,3985,3950,3985,3950,4
20231212,114100,6477564275,3985,3990,3990,3950,431
20231212,114000,6475856650,3990,3945,3990,3945,108
20231212,113900,6475430065,3945,3955,3955,3940,4919
20231212,113800,6456021020,3955,3975,3975,3955,6265
20231212,113700,6431177950,3995,3995,3995,3975,87
20231212,113600,6430831650,3995,3990,3995,3990,483
20231212,113500,6428902120,3980,4000,4000,3980,973
20231212,113400,6425014010,4000,4005,4005,4000,11
20231212,113300,6424969960,3975,3970,4005,3970,892
20231212,113200,6421416105,3970,3990,3990,3970,1697
20231212,113100,6414673550,3975,3980,3980,3975,857
20231212,113000,6411263380,3980,3990,3990,3980,2679
20231212,112900,6400589885,3990,4000,4000,3985,2622
20231212,112800,6390116465,4005,4000,4010,4000,1063
20231212,112700,6385861280,4005,4005,4005,4005,103
20231212,112600,6385448765,4000,4000,4005,4000,764
20231212,112500,6382392665,4000,4015,4015,4000,1378
20231212,112400,6376872735,4015,4010,4015,4010,1199
20231212,112300,6372064740,4010,3995,4010,3990,6679
20231212,112200,6345385660,3995,3990,3995,3990,2223
20231212,112100,6336508550,3985,3985,3985,3985,1440
20231212,112000,6330770150,3985,3985,3990,3980,391
20231212,111900,6329210615,3970,3970,3990,3965,1476
20231212,111800,6323331530,3965,3975,3975,3960,788
20231212,111700,6320209640,3960,3970,3975,3960,3951
20231212,111600,6304531980,3970,3970,3980,3970,161
20231212,111500,6303892640,3970,3975,3980,3970,175
20231212,111400,6303197235,3980,3980,3980,3975,283
20231212,111300,6302070920,3990,3980,3990,3970,590
20231212,111200,6299726470,3980,3975,3980,3970,36
20231212,111100,6299583440,3980,3995,3995,3980,1528
20231212,111000,6293500280,3995,3985,3995,3960,4167
20231212,110900,6276864310,3985,3960,3985,3960,1297
20231212,110800,6271722365,3960,3990,3990,3960,579
20231212,110700,6269413740,3990,3970,3990,3960,625
20231212,110600,6266928950,3965,3970,3990,3965,3433
20231212,110500,6253260840,3990,3985,3990,3970,227
20231212,110400,6252355830,3985,3985,3985,3965,1613
20231212,110300,6245937750,3980,3980,3980,3980,228
20231212,110200,6245030310,3980,3980,3980,3980,852
20231212,110100,6241639350,3970,3970,3970,3965,587
20231212,110000,6239309455,3980,3970,3980,3970,742
20231212,105900,6236358125,3980,3980,3980,3970,418
20231212,105800,6234695955,3980,3975,3980,3970,553
20231212,105700,6232495285,3980,3975,3990,3975,1427
20231212,105600,6226808875,3970,3950,3970,3945,4990
20231212,105500,6207092700,3950,3960,3960,3950,3274
20231212,105400,6194152925,3960,3960,3960,3955,2284
20231212,105300,6185109335,3955,3955,3960,3950,1875
20231212,105200,6177697485,3955,3950,3965,3940,2069
20231212,105100,6169526295,3955,3950,3980,3935,1983
20231212,105000,6161697235,3950,4020,4020,3935,18429
20231212,104900,6088491385,4000,4000,4025,4000,2118
20231212,104800,6079976905,4025,4015,4045,3995,3966
20231212,104700,6064096610,4045,4050,4050,4015,2102
20231212,104600,6055636225,4015,4010,4060,4010,2408
20231212,104500,6045962880,4010,4010,4015,4010,389
20231212,104400,6044402160,4015,4010,4015,4000,4019
20231212,104300,6028320865,4000,4025,4025,3995,4536
20231212,104200,6010160685,4025,4015,4025,4010,4012
20231212,104100,5994055275,4020,4010,4025,4000,7046
20231212,104000,5965826135,4005,4030,4030,4000,13959
20231212,103900,5909726610,4035,4035,4040,4025,4564
20231212,103800,5891316620,4040,4045,4050,4040,4191
20231212,103700,5874360340,4050,4030,4065,4025,6942
20231212,103600,5846256235,4040,4060,4065,4030,10245
20231212,103500,5804790680,4070,4050,4075,4025,14690
20231212,103400,5745390780,4045,4135,4135,4045,22410
20231212,103300,5653724910,4135,4130,4155,4120,3182
20231212,103200,5640532710,4135,4135,4155,4115,6257
20231212,103100,5614735300,4140,4140,4145,4125,7021
20231212,103000,5585706980,4140,4170,4170,4135,13533
20231212,102900,5529570785,4170,4150,4175,4150,3602
20231212,102800,5514570250,4150,4210,4210,4150,33597
20231212,102700,5373955550,4205,4180,4220,4175,52118
20231212,102600,5155005020,4190,4180,4195,4175,19645
20231212,102500,5072768640,4180,4120,4180,4120,27489
20231212,102400,4958716510,4115,4125,4130,4115,5110
20231212,102300,4937645750,4125,4110,4130,4105,9054
20231212,102200,4900365955,4110,4170,4175,4105,18922
20231212,102100,4822068085,4165,4140,4170,4100,14941
20231212,102000,4760210450,4140,4190,4220,4140,40177
20231212,101900,4592319255,4195,4065,4230,4065,87490
20231212,101800,4230476580,4060,4070,4070,4060,3366
20231212,101700,4216790675,4070,4055,4070,4055,12948
20231212,101600,4164157395,4055,4050,4060,4030,11638
20231212,101500,4116988480,4050,4055,4060,4030,4873
20231212,101400,4097271430,4050,4040,4065,4035,3740
20231212,101300,4082118150,4040,4035,4040,4035,1639
20231212,101200,4075502270,4035,4045,4045,4035,4195
20231212,101100,4058540035,4045,4035,4050,4020,5095
20231212,101000,4037971170,4035,4020,4035,4020,806
20231212,100900,4034729560,4010,4010,4025,4005,1836
20231212,100800,4027364925,4010,4015,4025,4005,1654
20231212,100700,4020735265,4010,4025,4025,4000,2991
20231212,100600,4008750975,4025,4050,4050,4000,11474
20231212,100500,3962635540,4045,4050,4050,4040,1135
20231212,100400,3958047430,4040,4035,4055,4035,4851
20231212,100300,3938462265,4035,4030,4080,4030,7047
20231212,100200,3909873985,4030,4090,4105,4025,29028
20231212,100100,3791707500,4085,4070,4125,4065,53882
20231212,100000,3570971750,4065,4045,4075,4035,25347
20231212,095900,3468291495,4045,4080,4085,4030,27909
20231212,095800,3355277575,4080,4010,4085,4005,36311
20231212,095700,3208134700,4000,4000,4010,4000,2908
20231212,095600,3196489505,4005,3990,4005,3990,2159
20231212,095500,3187850090,3985,3980,4005,3980,4465
20231212,095400,3170007715,3975,3970,3990,3970,630
20231212,095300,3167496785,3985,3965,3985,3960,6770
20231212,095200,3140620235,3960,3965,3970,3960,633
20231212,095100,3138110770,3975,3995,3995,3960,517
20231212,095000,3136059225,3995,3960,3995,3930,5566
20231212,094900,3113936765,3960,3925,3960,3920,6718
20231212,094800,3087496140,3925,3950,3950,3925,6481
20231212,094700,3061977920,3950,3935,3960,3930,3059
20231212,094600,3049920270,3935,3940,3945,3935,2083
20231212,094500,3041721545,3935,3960,3960,3935,949
20231212,094400,3037978640,3960,3925,3960,3925,3994
20231212,094300,3022234375,3925,3955,3955,3925,2196
20231212,094200,3013591550,3960,3985,3985,3960,4283
20231212,094100,2996570635,3980,3990,4005,3980,6136
20231212,094000,2972081520,3995,3970,3995,3970,6044
20231212,093900,2947996465,3960,3930,3965,3930,6187
20231212,093800,2923546775,3930,3945,3955,3930,5650
20231212,093700,2901316445,3955,3950,3960,3945,1889
20231212,093600,2893862220,3950,3965,3965,3950,6800
20231212,093500,2866993470,3975,3970,3975,3950,3167
20231212,093400,2854440985,3965,4005,4005,3960,11306
20231212,093300,2809428835,4005,4010,4020,4000,7188
20231212,093200,2780658515,4010,4015,4025,4005,5000
20231212,093100,2760590265,4020,3995,4020,3985,6804
20231212,093000,2733405005,3995,4030,4030,3985,56619
20231212,092900,2506501565,4030,4050,4095,4030,31116
20231212,092800,2380079940,4050,3910,4060,3875,55651
20231212,092700,2157836470,3905,3930,3940,3905,13949
20231212,092600,2103135505,3945,3985,3990,3930,15766
20231212,092500,2040707525,3990,4005,4005,3980,8860
20231212,092400,2005360430,4005,4005,4025,4000,9122
20231212,092300,1968757625,4005,3985,4025,3985,8427
20231212,092200,1934928530,3980,4030,4030,3980,12027
20231212,092100,1886775540,4030,3950,4030,3935,20783
20231212,092000,1803810955,3960,4025,4040,3940,51645
20231212,091900,1597695695,4025,4070,4090,4020,48014
20231212,091800,1403755010,4095,4130,4155,4030,61025
20231212,091700,1154825185,4115,4140,4250,4110,64356
20231212,091600,887736655,4030,4030,4030,4030,0
20231212,091500,887736655,4030,4000,4030,3980,32873
20231212,091400,755718155,3995,4005,4030,3955,70324
20231212,091300,474175315,4000,3795,4010,3790,68272
20231212,091200,207075650,3795,3760,3795,3760,10541
20231212,091100,167273800,3775,3760,3795,3745,9557
20231212,091000,131189315,3735,3720,3755,3700,10353
20231212,090900,92596945,3720,3695,3720,3695,1628
20231212,090800,86557875,3695,3690,3695,3690,346
20231212,090700,85280630,3670,3675,3695,3670,1769
20231212,090600,78787285,3675,3670,3700,3670,1063
20231212,090500,74859500,3670,3595,3670,3595,9664
20231212,090400,39845975,3595,3600,3620,3580,458
20231212,090300,38199540,3605,3620,3620,3605,2136
20231212,090200,30485970,3620,3610,3630,3610,1055
20231212,090100,26676420,3630,3630,3630,3630,794
20231212,090000,23794200,3630,3665,3665,3620,6526