stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203400,1294926500,7040,7040,7040,7040,3643
20231212,203300,1294926500,7040,7040,7040,7040,0
20231212,203200,1294926500,7040,7040,7040,7040,0
20231212,203100,1294926500,7040,7040,7040,7040,0
20231212,203000,1294926500,7040,7040,7040,7040,0
20231212,202900,1294926500,7040,7040,7040,7040,0
20231212,202800,1294926500,7040,7040,7040,7040,0
20231212,202700,1294926500,7040,7040,7040,7040,0
20231212,202600,1294926500,7040,7040,7040,7040,0
20231212,202500,1294926500,7040,7040,7040,7040,0
20231212,202400,1294926500,7040,7040,7040,7040,0
20231212,202300,1294926500,7040,7040,7040,7040,0
20231212,202200,1294926500,7040,7040,7040,7040,0
20231212,202100,1294926500,7040,7040,7040,7040,0
20231212,202000,1294926500,7040,7040,7040,7040,0
20231212,201900,1294926500,7040,7040,7040,7040,0
20231212,201800,1294926500,7040,7040,7040,7040,0
20231212,201700,1294926500,7040,7040,7040,7040,0
20231212,201600,1294926500,7040,7040,7040,7040,0
20231212,201500,1294926500,7040,7040,7040,7040,0
20231212,201400,1294926500,7040,7040,7040,7040,0
20231212,201300,1294926500,7040,7040,7040,7040,0
20231212,201200,1294926500,7040,7040,7040,7040,0
20231212,201100,1294926500,7040,7040,7040,7040,0
20231212,201000,1294926500,7040,7040,7040,7040,0
20231212,200900,1294926500,7040,7040,7040,7040,0
20231212,200800,1294926500,7040,7040,7040,7040,0
20231212,200700,1294926500,7040,7040,7040,7040,0
20231212,200600,1294926500,7040,7040,7040,7040,0
20231212,200500,1294926500,7040,7040,7040,7040,0
20231212,200400,1294926500,7040,7040,7040,7040,3643
20231212,200300,1294926500,7040,7040,7040,7040,0
20231212,200200,1294926500,7040,7040,7040,7040,0
20231212,200100,1294926500,7040,7040,7040,7040,0
20231212,200000,1294926500,7040,7040,7040,7040,0
20231212,195900,1294926500,7040,7040,7040,7040,0
20231212,195800,1294926500,7040,7040,7040,7040,0
20231212,195700,1294926500,7040,7040,7040,7040,0
20231212,195600,1294926500,7040,7040,7040,7040,0
20231212,195500,1294926500,7040,7040,7040,7040,0
20231212,195400,1294926500,7040,7040,7040,7040,0
20231212,195300,1294926500,7040,7040,7040,7040,0
20231212,195200,1294926500,7040,7040,7040,7040,0
20231212,195100,1294926500,7040,7040,7040,7040,0
20231212,195000,1294926500,7040,7040,7040,7040,0
20231212,194900,1294926500,7040,7040,7040,7040,0
20231212,194800,1294926500,7040,7040,7040,7040,0
20231212,194700,1294926500,7040,7040,7040,7040,0
20231212,194600,1294926500,7040,7040,7040,7040,0
20231212,194500,1294926500,7040,7040,7040,7040,0
20231212,194400,1294926500,7040,7040,7040,7040,0
20231212,194300,1294926500,7040,7040,7040,7040,0
20231212,194200,1294926500,7040,7040,7040,7040,0
20231212,194100,1294926500,7040,7040,7040,7040,0
20231212,194000,1294926500,7040,7040,7040,7040,0
20231212,193900,1294926500,7040,7040,7040,7040,0
20231212,193800,1294926500,7040,7040,7040,7040,0
20231212,193700,1294926500,7040,7040,7040,7040,0
20231212,193600,1294926500,7040,7040,7040,7040,0
20231212,193500,1294926500,7040,7040,7040,7040,0
20231212,193400,1294926500,7040,7040,7040,7040,3643
20231212,193300,1294926500,7040,7040,7040,7040,0
20231212,193200,1294926500,7040,7040,7040,7040,0
20231212,193100,1294926500,7040,7040,7040,7040,0
20231212,193000,1294926500,7040,7040,7040,7040,0
20231212,192900,1294926500,7040,7040,7040,7040,0
20231212,192800,1294926500,7040,7040,7040,7040,0
20231212,192700,1294926500,7040,7040,7040,7040,0
20231212,192600,1294926500,7040,7040,7040,7040,0
20231212,192500,1294926500,7040,7040,7040,7040,0
20231212,192400,1294926500,7040,7040,7040,7040,0
20231212,192300,1294926500,7040,7040,7040,7040,0
20231212,192200,1294926500,7040,7040,7040,7040,0
20231212,192100,1294926500,7040,7040,7040,7040,0
20231212,192000,1294926500,7040,7040,7040,7040,0
20231212,191900,1294926500,7040,7040,7040,7040,0
20231212,191800,1294926500,7040,7040,7040,7040,0
20231212,191700,1294926500,7040,7040,7040,7040,0
20231212,191600,1294926500,7040,7040,7040,7040,0
20231212,191500,1294926500,7040,7040,7040,7040,0
20231212,191400,1294926500,7040,7040,7040,7040,0
20231212,191300,1294926500,7040,7040,7040,7040,0
20231212,191200,1294926500,7040,7040,7040,7040,0
20231212,191100,1294926500,7040,7040,7040,7040,0
20231212,191000,1294926500,7040,7040,7040,7040,0
20231212,190900,1294926500,7040,7040,7040,7040,0
20231212,190800,1294926500,7040,7040,7040,7040,0
20231212,190700,1294926500,7040,7040,7040,7040,0
20231212,190600,1294926500,7040,7040,7040,7040,0
20231212,190500,1294926500,7040,7040,7040,7040,0
20231212,190400,1294926500,7040,7040,7040,7040,3643
20231212,190300,1294926500,7040,7040,7040,7040,0
20231212,190200,1294926500,7040,7040,7040,7040,0
20231212,190100,1294926500,7040,7040,7040,7040,0
20231212,190000,1294926500,7040,7040,7040,7040,0
20231212,185900,1294926500,7040,7040,7040,7040,0
20231212,185800,1294926500,7040,7040,7040,7040,0
20231212,185700,1294926500,7040,7040,7040,7040,0
20231212,185600,1294926500,7040,7040,7040,7040,0
20231212,185500,1294926500,7040,7040,7040,7040,0
20231212,185400,1294926500,7040,7040,7040,7040,0
20231212,185300,1294926500,7040,7040,7040,7040,0
20231212,185200,1294926500,7040,7040,7040,7040,0
20231212,185100,1294926500,7040,7040,7040,7040,0
20231212,185000,1294926500,7040,7040,7040,7040,0
20231212,184900,1294926500,7040,7040,7040,7040,0
20231212,184800,1294926500,7040,7040,7040,7040,0
20231212,184700,1294926500,7040,7040,7040,7040,0
20231212,184600,1294926500,7040,7040,7040,7040,0
20231212,184500,1294926500,7040,7040,7040,7040,0
20231212,184400,1294926500,7040,7040,7040,7040,0
20231212,184300,1294926500,7040,7040,7040,7040,0
20231212,184200,1294926500,7040,7040,7040,7040,0
20231212,184100,1294926500,7040,7040,7040,7040,0
20231212,184000,1294926500,7040,7040,7040,7040,0
20231212,183900,1294926500,7040,7040,7040,7040,0
20231212,183800,1294926500,7040,7040,7040,7040,0
20231212,183700,1294926500,7040,7040,7040,7040,0
20231212,183600,1294926500,7040,7040,7040,7040,0
20231212,183500,1294926500,7040,7040,7040,7040,0
20231212,183400,1294926500,7040,7040,7040,7040,3643
20231212,183300,1294926500,7040,7040,7040,7040,0
20231212,183200,1294926500,7040,7040,7040,7040,0
20231212,183100,1294926500,7040,7040,7040,7040,0
20231212,183000,1294926500,7040,7040,7040,7040,0
20231212,182900,1294926500,7040,7040,7040,7040,0
20231212,182800,1294926500,7040,7040,7040,7040,0
20231212,182700,1294926500,7040,7040,7040,7040,0
20231212,182600,1294926500,7040,7040,7040,7040,0
20231212,182500,1294926500,7040,7040,7040,7040,0
20231212,182400,1294926500,7040,7040,7040,7040,0
20231212,182300,1294926500,7040,7040,7040,7040,0
20231212,182200,1294926500,7040,7040,7040,7040,0
20231212,182100,1294926500,7040,7040,7040,7040,0
20231212,182000,1294926500,7040,7040,7040,7040,0
20231212,181900,1294926500,7040,7040,7040,7040,0
20231212,181800,1294926500,7040,7040,7040,7040,0
20231212,181700,1294926500,7040,7040,7040,7040,0
20231212,181600,1294926500,7040,7040,7040,7040,0
20231212,181500,1294926500,7040,7040,7040,7040,0
20231212,181400,1294926500,7040,7040,7040,7040,0
20231212,181300,1294926500,7040,7040,7040,7040,0
20231212,181200,1294926500,7040,7040,7040,7040,0
20231212,181100,1294926500,7040,7040,7040,7040,0
20231212,181000,1294926500,7040,7040,7040,7040,0
20231212,180900,1294926500,7040,7040,7040,7040,0
20231212,180800,1294926500,7040,7040,7040,7040,0
20231212,180700,1294926500,7040,7040,7040,7040,0
20231212,180600,1294926500,7040,7040,7040,7040,0
20231212,180500,1294926500,7040,7040,7040,7040,0
20231212,180400,1294926500,7040,7040,7040,7040,3643
20231212,180300,1294926500,7040,7040,7040,7040,0
20231212,180200,1294926500,7040,7040,7040,7040,0
20231212,180100,1294926500,7040,7040,7040,7040,0
20231212,180000,1294926500,7040,7040,7040,7040,0
20231212,175900,1294926500,7040,7040,7040,7040,0
20231212,175800,1294926500,7040,7040,7040,7040,0
20231212,175700,1294926500,7040,7040,7040,7040,0
20231212,175600,1294926500,7040,7040,7040,7040,0
20231212,175500,1294926500,7040,7040,7040,7040,0
20231212,175400,1294926500,7040,7040,7040,7040,0
20231212,175300,1294926500,7040,7040,7040,7040,0
20231212,175200,1294926500,7040,7040,7040,7040,0
20231212,175100,1294926500,7040,7040,7040,7040,0
20231212,175000,1294926500,7040,7040,7040,7040,0
20231212,174900,1294926500,7040,7040,7040,7040,0
20231212,174800,1294926500,7040,7040,7040,7040,0
20231212,174700,1294926500,7040,7040,7040,7040,0
20231212,174600,1294926500,7040,7040,7040,7040,0
20231212,174500,1294926500,7040,7040,7040,7040,0
20231212,174400,1294926500,7040,7040,7040,7040,0
20231212,174300,1294926500,7040,7040,7040,7040,0
20231212,174200,1294926500,7040,7040,7040,7040,0
20231212,174100,1294926500,7040,7040,7040,7040,0
20231212,174000,1294926500,7040,7040,7040,7040,0
20231212,173900,1294926500,7040,7040,7040,7040,0
20231212,173800,1294926500,7040,7040,7040,7040,0
20231212,173700,1294926500,7040,7040,7040,7040,0
20231212,173600,1294926500,7040,7040,7040,7040,0
20231212,173500,1294926500,7040,7040,7040,7040,0
20231212,173400,1294926500,7040,7040,7040,7040,3643
20231212,173300,1294926500,7040,7040,7040,7040,0
20231212,173200,1294926500,7040,7040,7040,7040,0
20231212,173100,1294926500,7040,7040,7040,7040,0
20231212,173000,1294926500,7040,7040,7040,7040,0
20231212,172900,1294926500,7040,7040,7040,7040,0
20231212,172800,1294926500,7040,7040,7040,7040,0
20231212,172700,1294926500,7040,7040,7040,7040,0
20231212,172600,1294926500,7040,7040,7040,7040,0
20231212,172500,1294926500,7040,7040,7040,7040,0
20231212,172400,1294926500,7040,7040,7040,7040,0
20231212,172300,1294926500,7040,7040,7040,7040,0
20231212,172200,1294926500,7040,7040,7040,7040,0
20231212,172100,1294926500,7040,7040,7040,7040,0
20231212,172000,1294926500,7040,7040,7040,7040,0
20231212,171900,1294926500,7040,7040,7040,7040,0
20231212,171800,1294926500,7040,7040,7040,7040,0
20231212,171700,1294926500,7040,7040,7040,7040,0
20231212,171600,1294926500,7040,7040,7040,7040,0
20231212,171500,1294926500,7040,7040,7040,7040,0
20231212,171400,1294926500,7040,7040,7040,7040,0
20231212,171300,1294926500,7040,7040,7040,7040,0
20231212,171200,1294926500,7040,7040,7040,7040,0
20231212,171100,1294926500,7040,7040,7040,7040,0
20231212,171000,1294926500,7040,7040,7040,7040,0
20231212,170900,1294926500,7040,7040,7040,7040,0
20231212,170800,1294926500,7040,7040,7040,7040,0
20231212,170700,1294926500,7040,7040,7040,7040,0
20231212,170600,1294926500,7040,7040,7040,7040,0
20231212,170500,1294926500,7040,7040,7040,7040,0
20231212,170400,1294926500,7040,7040,7040,7040,3643
20231212,170300,1294926500,7040,7040,7040,7040,0
20231212,170200,1294926500,7040,7040,7040,7040,0
20231212,170100,1294926500,7040,7040,7040,7040,0
20231212,170000,1294926500,7040,7040,7040,7040,0
20231212,165900,1294926500,7040,7040,7040,7040,0
20231212,165800,1294926500,7040,7040,7040,7040,0
20231212,165700,1294926500,7040,7040,7040,7040,0
20231212,165600,1294926500,7040,7040,7040,7040,0
20231212,165500,1294926500,7040,7040,7040,7040,0
20231212,165400,1294926500,7040,7040,7040,7040,0
20231212,165300,1294926500,7040,7040,7040,7040,0
20231212,165200,1294926500,7040,7040,7040,7040,0
20231212,165100,1294926500,7040,7040,7040,7040,0
20231212,165000,1294926500,7040,7040,7040,7040,0
20231212,164900,1294926500,7040,7040,7040,7040,0
20231212,164800,1294926500,7040,7040,7040,7040,0
20231212,164700,1294926500,7040,7040,7040,7040,0
20231212,164600,1294926500,7040,7040,7040,7040,0
20231212,164500,1294926500,7040,7040,7040,7040,0
20231212,164400,1294926500,7040,7040,7040,7040,0
20231212,164300,1294926500,7040,7040,7040,7040,0
20231212,164200,1294926500,7040,7040,7040,7040,0
20231212,164100,1294926500,7040,7040,7040,7040,0
20231212,164000,1294926500,7040,7040,7040,7040,0
20231212,163900,1294926500,7040,7040,7040,7040,0
20231212,163800,1294926500,7040,7040,7040,7040,0
20231212,163700,1294926500,7040,7040,7040,7040,0
20231212,163600,1294926500,7040,7040,7040,7040,0
20231212,163500,1294926500,7040,7040,7040,7040,0
20231212,163400,1294926500,7040,7040,7040,7040,3643
20231212,163300,1294926500,7040,7040,7040,7040,0
20231212,163200,1294926500,7040,7040,7040,7040,0
20231212,163100,1294926500,7040,7040,7040,7040,0
20231212,163000,1294926500,7040,7040,7040,7040,0
20231212,162900,1294926500,7040,7040,7040,7040,0
20231212,162800,1294926500,7040,7040,7040,7040,0
20231212,162700,1294926500,7040,7040,7040,7040,0
20231212,162600,1294926500,7040,7040,7040,7040,0
20231212,162500,1294926500,7040,7040,7040,7040,0
20231212,162400,1294926500,7040,7040,7040,7040,0
20231212,162300,1294926500,7040,7040,7040,7040,0
20231212,162200,1294926500,7040,7040,7040,7040,0
20231212,162100,1294926500,7040,7040,7040,7040,0
20231212,162000,1294926500,7040,7040,7040,7040,0
20231212,161900,1294926500,7040,7040,7040,7040,0
20231212,161800,1294926500,7040,7040,7040,7040,0
20231212,161700,1294926500,7040,7040,7040,7040,0
20231212,161600,1294926500,7040,7040,7040,7040,0
20231212,161500,1294926500,7040,7040,7040,7040,0
20231212,161400,1294926500,7040,7040,7040,7040,0
20231212,161300,1294926500,7040,7040,7040,7040,0
20231212,161200,1294926500,7040,7040,7040,7040,0
20231212,161100,1294926500,7040,7040,7040,7040,0
20231212,161000,1294926500,7040,7040,7040,7040,0
20231212,160900,1294926500,7040,7040,7040,7040,0
20231212,160800,1294926500,7040,7040,7040,7040,0
20231212,160700,1294926500,7040,7040,7040,7040,0
20231212,160600,1294926500,7040,7040,7040,7040,0
20231212,160500,1294926500,7040,7040,7040,7040,0
20231212,160400,1294926500,7040,7040,7040,7040,3643
20231212,160300,1294926500,7040,7040,7040,7040,0
20231212,160200,1294926500,7040,7040,7040,7040,0
20231212,160100,1294926500,7040,7040,7040,7040,0
20231212,160000,1294926500,7040,7040,7040,7040,0
20231212,155900,1294926500,7040,7040,7040,7040,0
20231212,155800,1294926500,7040,7040,7040,7040,0
20231212,155700,1294926500,7040,7040,7040,7040,0
20231212,155600,1294926500,7040,7040,7040,7040,0
20231212,155500,1294926500,7040,7040,7040,7040,0
20231212,155400,1294926500,7040,7040,7040,7040,0
20231212,155300,1294926500,7040,7040,7040,7040,0
20231212,155200,1294926500,7040,7040,7040,7040,0
20231212,155100,1294926500,7040,7040,7040,7040,0
20231212,155000,1294926500,7040,7040,7040,7040,0
20231212,154900,1294926500,7040,7040,7040,7040,0
20231212,154800,1294926500,7040,7040,7040,7040,0
20231212,154700,1294926500,7040,7040,7040,7040,0
20231212,154600,1294926500,7040,7040,7040,7040,0
20231212,154500,1294926500,7040,7040,7040,7040,0
20231212,154400,1294926500,7040,7040,7040,7040,0
20231212,154300,1294926500,7040,7040,7040,7040,0
20231212,154200,1294926500,7040,7040,7040,7040,0
20231212,154100,1294926500,7040,7040,7040,7040,0
20231212,154000,1294926500,7040,7040,7040,7040,0
20231212,153900,1294926500,7040,7040,7040,7040,0
20231212,153800,1294926500,7040,7040,7040,7040,0
20231212,153700,1294926500,7040,7040,7040,7040,0
20231212,153600,1294926500,7040,7040,7040,7040,0
20231212,153500,1294926500,7040,7040,7040,7040,0
20231212,153400,1294926500,7040,7040,7040,7040,3643
20231212,153300,1294926500,7040,7040,7040,7040,0
20231212,153200,1294926500,7040,7040,7040,7040,0
20231212,153100,1294926500,7040,7040,7040,7040,0
20231212,153000,1294926500,7040,7040,7040,7040,3643
20231212,152900,1269279780,7020,7020,7020,7020,0
20231212,152800,1269279780,7020,7020,7020,7020,0
20231212,152700,1269279780,7020,7020,7020,7020,0
20231212,152600,1269279780,7020,7020,7020,7020,0
20231212,152500,1269279780,7020,7020,7020,7020,0
20231212,152400,1269279780,7020,7020,7020,7020,0
20231212,152300,1269279780,7020,7020,7020,7020,0
20231212,152200,1269279780,7020,7020,7020,7020,0
20231212,152100,1269279780,7020,7020,7020,7020,0
20231212,152000,1269279780,7020,7020,7020,7020,0
20231212,151900,1269279780,7020,7030,7030,7020,101
20231212,151800,1268570750,7030,7030,7030,7030,0
20231212,151700,1268570750,7030,7020,7030,7020,51
20231212,151600,1268212720,7030,7040,7040,7030,324
20231212,151500,1265934960,7040,7030,7040,7030,41
20231212,151400,1265646720,7040,7030,7040,7020,553
20231212,151300,1261760950,7040,7030,7040,7030,6
20231212,151200,1261718760,7040,7030,7040,7030,243
20231212,151100,1260010460,7030,7020,7030,7020,1660
20231212,151000,1248341660,7020,7020,7020,7020,511
20231212,150900,1244754440,7030,7020,7030,7020,1224
20231212,150800,1236161950,7020,7020,7020,7010,1232
20231212,150700,1227523460,7030,7020,7030,7020,963
20231212,150600,1220763170,7030,7020,7030,7020,141
20231212,150500,1219773340,7030,7030,7030,7020,103
20231212,150400,1219050250,7030,7030,7030,7020,590
20231212,150300,1214907930,7030,7020,7030,7020,501
20231212,150200,1211390900,7030,7030,7030,7030,442
20231212,150100,1208283640,7030,7030,7030,7020,113
20231212,150000,1207489500,7030,7030,7030,7030,124
20231212,145900,1206617780,7030,7030,7030,7030,263
20231212,145800,1204768890,7020,7030,7030,7020,108
20231212,145700,1204010150,7040,7040,7040,7040,0
20231212,145600,1204010150,7040,7020,7040,7020,3646
20231212,145500,1178402490,7030,7030,7030,7020,94
20231212,145400,1177742570,7030,7030,7030,7020,632
20231212,145300,1173305900,7030,7030,7030,7020,16
20231212,145200,1173193430,7040,7040,7040,7040,0
20231212,145100,1173193430,7040,7040,7040,7040,5
20231212,145000,1173158230,7040,7030,7040,7030,303
20231212,144900,1171028110,7040,7030,7040,7030,105
20231212,144800,1170289950,7030,7030,7030,7030,20
20231212,144700,1170149350,7030,7010,7030,7010,25
20231212,144600,1169973760,7010,7040,7040,7010,53
20231212,144500,1169601670,7040,7040,7040,7040,4
20231212,144400,1169573510,7040,7010,7040,7010,10123
20231212,144300,1098611250,7010,7010,7010,7010,290
20231212,144200,1096578350,7040,7010,7040,7010,122
20231212,144100,1095723100,7040,7040,7040,7010,215
20231212,144000,1094212750,7010,7010,7040,7010,361
20231212,143900,1091682110,7040,7010,7040,7010,325
20231212,143800,1089403800,7040,7020,7040,7010,148
20231212,143700,1088366110,7020,7020,7040,7020,348
20231212,143600,1085923130,7040,7030,7040,7020,238
20231212,143500,1084251290,7040,7030,7040,7020,210
20231212,143400,1082777000,7040,7020,7040,7020,318
20231212,143300,1080544600,7040,7030,7040,7030,343
20231212,143200,1078133270,7040,7040,7040,7030,103
20231212,143100,1077408680,7040,7030,7040,7030,553
20231212,143000,1073521060,7040,7040,7040,7040,240
20231212,142900,1071831460,7050,7040,7050,7040,422
20231212,142800,1068860560,7050,7050,7050,7050,150
20231212,142700,1067803060,7050,7050,7050,7040,169
20231212,142600,1066612790,7050,7050,7060,7050,77
20231212,142500,1066069760,7060,7060,7060,7050,391
20231212,142400,1063310800,7060,7060,7060,7050,232
20231212,142300,1061673180,7050,7050,7060,7050,105
20231212,142200,1060932920,7050,7050,7050,7050,2296
20231212,142100,1044746120,7050,7050,7050,7050,2
20231212,142000,1044732020,7050,7040,7050,7040,1717
20231212,141900,1032644300,7040,7040,7040,7040,26
20231212,141800,1032461260,7040,7040,7040,7030,154
20231212,141700,1031377110,7040,7040,7040,7040,30
20231212,141600,1031165910,7040,7030,7040,7030,151
20231212,141500,1030104370,7030,7030,7030,7030,103
20231212,141400,1029380280,7030,7030,7040,7030,110
20231212,141300,1028605980,7040,7040,7040,7040,10
20231212,141200,1028535580,7040,7030,7040,7030,678
20231212,141100,1023769230,7030,7020,7030,7020,69
20231212,141000,1023284840,7020,7020,7020,7020,0
20231212,140900,1023284840,7020,7030,7030,7020,34
20231212,140800,1023046150,7030,7020,7030,7020,323
20231212,140700,1020778680,7020,7020,7020,7020,404
20231212,140600,1017942600,7030,7030,7030,7030,0
20231212,140500,1017942600,7030,7040,7040,7030,3
20231212,140400,1017921500,7030,7040,7040,7030,50
20231212,140300,1017569770,7040,7030,7040,7030,72
20231212,140200,1017063600,7030,7030,7030,7030,767
20231212,140100,1011671590,7030,7030,7040,7030,725
20231212,140000,1006574440,7030,7030,7030,7030,200
20231212,135900,1005168440,7030,7030,7030,7030,1
20231212,135800,1005161410,7030,7030,7030,7030,5
20231212,135700,1005126260,7030,7030,7030,7030,11
20231212,135600,1005048930,7030,7030,7030,7030,89
20231212,135500,1004423260,7040,7040,7040,7040,0
20231212,135400,1004423260,7040,7010,7040,7010,1900
20231212,135300,991076360,7010,7000,7010,7000,147
20231212,135200,990047340,7000,7000,7000,7000,267
20231212,135100,988178340,7000,7000,7000,7000,8
20231212,135000,988122340,7000,7010,7010,6990,843
20231212,134900,982226980,7010,7000,7010,7000,118
20231212,134800,981400970,7010,7010,7010,7010,1
20231212,134700,981393960,7000,7000,7000,7000,100
20231212,134600,980693960,7010,7010,7010,7010,10
20231212,134500,980623860,7010,7010,7020,7010,181
20231212,134400,979355040,7010,7010,7010,7010,0
20231212,134300,979355040,7010,7010,7010,7010,0
20231212,134200,979355040,7010,7010,7010,7010,2
20231212,134100,979341020,7010,7000,7010,6980,3501
20231212,134000,954857640,7020,7020,7020,7020,0
20231212,133900,954857640,7020,7000,7020,7000,55
20231212,133800,954472600,7030,7030,7030,7030,0
20231212,133700,954472600,7030,7030,7030,7010,998
20231212,133600,947476470,7030,7030,7030,7020,73
20231212,133500,946963290,7020,7020,7020,7020,5
20231212,133400,946928190,7010,7030,7030,7010,172
20231212,133300,945719630,7030,7020,7030,7010,202
20231212,133200,944302570,7020,7020,7020,7020,259
20231212,133100,942484390,7030,7030,7030,7020,354
20231212,133000,939999270,7020,7030,7030,7020,634
20231212,132900,935545990,7030,7030,7030,7030,3
20231212,132800,935524900,7030,7030,7030,7030,0
20231212,132700,935524900,7030,7030,7030,7030,0
20231212,132600,935524900,7030,7020,7030,7020,40
20231212,132500,935244090,7020,7020,7020,7020,2
20231212,132400,935230050,7030,7030,7030,7030,0
20231212,132300,935230050,7030,7010,7030,7010,329
20231212,132200,932923740,7010,7000,7010,7000,135
20231212,132100,931977690,7000,7010,7010,7000,673
20231212,132000,927261020,7030,7030,7030,7010,63
20231212,131900,926818330,7030,7030,7040,7030,58
20231212,131800,926410110,7040,7030,7040,7030,1059
20231212,131700,918964290,7030,7010,7030,7010,7
20231212,131600,918915100,7030,7010,7030,7010,3415
20231212,131500,894953620,7010,6990,7010,6990,582
20231212,131400,890882690,7000,7000,7000,6990,204
20231212,131300,889456490,7000,6990,7000,6990,78
20231212,131200,888911230,7000,7000,7000,6990,1038
20231212,131100,881655590,6990,6990,7000,6990,46
20231212,131000,881334040,7000,7000,7000,7000,2
20231212,130900,881320040,7000,7000,7000,7000,100
20231212,130800,880620040,7000,7000,7000,6980,67
20231212,130700,880152280,7000,7000,7000,6990,144
20231212,130600,879145600,7010,7010,7010,7010,0
20231212,130500,879145600,7010,7010,7010,7010,194
20231212,130400,877785660,7010,7010,7010,7010,0
20231212,130300,877785660,7010,7010,7010,7010,2
20231212,130200,877771640,7010,7010,7010,6990,3
20231212,130100,877750630,7010,7000,7010,7000,600
20231212,130000,873550620,7000,6990,7000,6980,310
20231212,125900,871382810,6990,6990,6990,6990,3
20231212,125800,871361840,6990,6990,6990,6980,261
20231212,125700,869537780,6990,6990,6990,6990,3
20231212,125600,869516810,7000,7000,7000,7000,40
20231212,125500,869236810,6980,7000,7000,6980,1403
20231212,125400,859440970,6990,6990,6990,6990,5
20231212,125300,859406020,7000,6990,7000,6990,679
20231212,125200,854659780,7000,6990,7000,6990,669
20231212,125100,849983460,7000,7000,7000,7000,0
20231212,125000,849983460,7000,7000,7000,7000,333
20231212,124900,847652460,7000,7000,7000,7000,30
20231212,124800,847442460,7000,6990,7000,6990,746
20231212,124700,842227910,7000,7000,7000,6990,402
20231212,124600,839417910,6990,7000,7000,6990,663
20231212,124500,834782910,7000,7000,7000,7000,0
20231212,124400,834782910,7000,7000,7000,7000,1
20231212,124300,834775910,7000,7000,7000,7000,2
20231212,124200,834761910,7000,7000,7000,7000,23
20231212,124100,834600910,7000,7010,7010,6990,150
20231212,124000,833550910,7010,7010,7010,7010,2
20231212,123900,833536890,7010,7010,7010,7010,0
20231212,123800,833536890,7010,7010,7010,7010,1000
20231212,123700,826526890,7010,7010,7010,7010,1
20231212,123600,826519880,7000,7000,7000,6990,74
20231212,123500,826002130,7000,6980,7000,6980,912
20231212,123400,819636350,7000,6980,7000,6980,2005
20231212,123300,805641350,7000,6990,7000,6990,1024
20231212,123200,798483350,7010,7010,7010,7010,0
20231212,123100,798483350,7010,7010,7010,7010,103
20231212,123000,797761320,7010,7000,7010,6990,1347
20231212,122900,788333310,7000,6990,7000,6990,31
20231212,122800,788116610,7000,7000,7000,7000,0
20231212,122700,788116610,7000,7000,7000,7000,1
20231212,122600,788109610,6990,6980,6990,6980,26
20231212,122500,787927970,6990,6990,6990,6990,150
20231212,122400,786879470,6990,6990,6990,6990,47
20231212,122300,786550940,7000,7000,7000,6980,1011
20231212,122200,779490250,7000,7000,7000,7000,205
20231212,122100,778055250,7000,7000,7000,7000,6
20231212,122000,778013250,7000,7000,7000,6990,61
20231212,121900,777586750,7000,7000,7000,6990,55
20231212,121800,777202270,7000,7000,7000,7000,0
20231212,121700,777202270,7000,7000,7000,7000,12
20231212,121600,777118270,7000,7000,7000,6990,249
20231212,121500,775377650,7000,7000,7000,6990,145
20231212,121400,774364070,7000,6990,7000,6990,29
20231212,121300,774161330,6990,6990,6990,6990,0
20231212,121200,774161330,6990,6990,6990,6990,300
20231212,121100,772064330,6990,6990,6990,6990,187
20231212,121000,770757200,6990,6990,6990,6990,14
20231212,120900,770659340,6990,6990,6990,6990,310
20231212,120800,768492440,7000,7000,7000,7000,23
20231212,120700,768331440,7000,7000,7000,7000,11
20231212,120600,768254440,6980,6980,6980,6980,100
20231212,120500,767556440,6980,6990,6990,6980,10
20231212,120400,767486600,6980,6990,6990,6980,1000
20231212,120300,760505180,7000,7000,7000,7000,0
20231212,120200,760505180,7000,7000,7000,7000,0
20231212,120100,760505180,7000,7000,7000,7000,0
20231212,120000,760505180,7000,6990,7000,6990,503
20231212,115900,756984190,7000,7000,7000,7000,1
20231212,115800,756977190,7000,6990,7000,6990,74
20231212,115700,756459920,6990,6990,6990,6990,2073
20231212,115600,741969650,7000,7000,7000,6990,162
20231212,115500,740835850,7000,7000,7000,7000,12
20231212,115400,740751850,7000,7000,7000,7000,481
20231212,115300,737384850,7010,7000,7010,7000,101
20231212,115200,736677830,7000,7000,7000,7000,1036
20231212,115100,729425830,7000,7000,7000,7000,5
20231212,115000,729390830,6990,7000,7000,6990,91
20231212,114900,728754390,7010,7010,7010,7010,0
20231212,114800,728754390,7010,6990,7010,6980,880
20231212,114700,722604150,7010,7000,7010,7000,108
20231212,114600,721848140,7010,7010,7010,7000,24
20231212,114500,721680100,7010,7010,7010,7010,0
20231212,114400,721680100,7010,7010,7010,7010,0
20231212,114300,721680100,7010,7010,7010,7010,1
20231212,114200,721673090,7000,6990,7000,6990,1203
20231212,114100,713254100,6990,7000,7000,6980,39
20231212,114000,712981710,7000,7000,7000,7000,0
20231212,113900,712981710,7000,7000,7000,7000,5
20231212,113800,712946710,7000,7000,7000,6980,90
20231212,113700,712318080,6990,6980,7000,6980,32
20231212,113600,712094540,7010,7010,7010,7010,0
20231212,113500,712094540,7010,7010,7010,7010,1
20231212,113400,712087530,7010,6990,7010,6980,43
20231212,113300,711787140,6990,6990,7000,6990,52
20231212,113200,711423260,7010,7010,7010,6990,4006
20231212,113100,683421230,7010,7010,7010,7010,7
20231212,113000,683372160,7010,7010,7010,7010,65
20231212,112900,682916510,7010,7000,7020,6990,132
20231212,112800,681992680,7020,7020,7020,7020,2
20231212,112700,681978640,7020,7020,7020,7020,51
20231212,112600,681620620,7000,7000,7020,7000,101
20231212,112500,680913600,7020,7010,7020,7000,1133
20231212,112400,672982490,7020,7020,7020,7020,0
20231212,112300,672982490,7020,7020,7020,7020,0
20231212,112200,672982490,7020,7020,7020,7010,123
20231212,112100,672120200,7020,7020,7020,7020,0
20231212,112000,672120200,7020,7010,7020,7010,3
20231212,111900,672099160,7010,7010,7010,7000,78
20231212,111800,671553130,7030,7020,7030,7020,1001
20231212,111700,664523130,7010,7010,7010,7010,98
20231212,111600,663836150,7010,7010,7010,7010,2
20231212,111500,663822130,7010,7010,7010,7010,0
20231212,111400,663822130,7010,7010,7010,7010,0
20231212,111300,663822130,7010,7000,7010,6990,44
20231212,111200,663514280,7020,7010,7020,7000,2501
20231212,111100,646007000,7020,7010,7020,7010,104
20231212,111000,645277950,7020,7020,7020,7020,0
20231212,110900,645277950,7020,7020,7020,7020,0
20231212,110800,645277950,7020,7020,7020,7020,17
20231212,110700,645158610,7020,7010,7020,7010,849
20231212,110600,639207110,7000,7000,7000,7000,70
20231212,110500,638717110,7010,7000,7010,7000,2
20231212,110400,638703100,7010,7000,7010,7000,101
20231212,110300,637996090,7010,7010,7010,7010,100
20231212,110200,637295090,7010,7010,7010,7000,435
20231212,110100,634248740,7010,7010,7010,7010,0
20231212,110000,634248740,7010,7000,7010,7000,1140
20231212,105900,626267340,7010,7010,7010,7010,175
20231212,105800,625040590,7010,7000,7010,7000,189
20231212,105700,623716680,7020,7010,7020,7010,243
20231212,105600,622013240,7010,7020,7020,7010,614
20231212,105500,617708600,7020,7020,7020,7020,10
20231212,105400,617638400,7030,7030,7030,7030,29
20231212,105300,617434530,7030,7030,7030,7030,800
20231212,105200,611810530,7030,7030,7030,7030,9
20231212,105100,611747260,7030,7010,7030,7010,669
20231212,105000,607056150,7030,7020,7030,7010,1014
20231212,104900,599939560,7020,7020,7030,7020,406
20231212,104800,597089400,7020,7020,7030,7020,5536
20231212,104700,558226670,7020,7020,7020,7020,53
20231212,104600,557854610,7020,7020,7020,7020,50
20231212,104500,557503610,7020,7020,7020,7020,50
20231212,104400,557152610,7020,7010,7020,7010,36
20231212,104300,556900160,7010,7010,7010,7010,1218
20231212,104200,548361980,7010,7010,7010,7010,378
20231212,104100,545712200,7010,7010,7010,7010,3
20231212,104000,545691170,7020,7020,7020,7010,257
20231212,103900,543888280,7020,7020,7020,7020,1020
20231212,103800,536727880,7020,7010,7020,7010,53
20231212,103700,536356330,7030,7020,7030,7020,10
20231212,103600,536286120,7000,7010,7010,7000,95
20231212,103500,535620250,7010,6990,7020,6990,3349
20231212,103400,512135190,7010,6990,7010,6990,927
20231212,103300,505647420,6990,6990,6990,6990,1000
20231212,103200,498657420,6990,7000,7000,6990,1963
20231212,103100,484927050,7000,7000,7000,7000,61
20231212,103000,484500050,7000,7000,7000,7000,428
20231212,102900,481504050,7000,7000,7000,7000,1
20231212,102800,481497050,7000,7000,7010,7000,756
20231212,102700,476205040,7000,7000,7000,7000,634
20231212,102600,471767040,7000,7010,7010,7000,4
20231212,102500,471739020,7010,7010,7010,7010,11
20231212,102400,471661910,7010,7000,7010,7000,53
20231212,102300,471290400,7010,7020,7020,7010,156
20231212,102200,470195790,7020,7020,7020,7020,0
20231212,102100,470195790,7020,7020,7020,7020,0
20231212,102000,470195790,7020,7020,7020,7020,0
20231212,101900,470195790,7020,7010,7020,7000,360
20231212,101800,467669970,7020,7020,7020,7020,202
20231212,101700,466251930,7020,7000,7020,7000,1011
20231212,101600,459174710,7020,7000,7020,7000,308
20231212,101500,457018690,7020,7020,7020,7020,0
20231212,101400,457018690,7020,7020,7020,7020,2
20231212,101300,457004650,7030,7030,7030,7030,0
20231212,101200,457004650,7030,7030,7030,7030,0
20231212,101100,457004650,7030,7000,7030,7000,201
20231212,101000,455597620,7000,7010,7010,7000,90
20231212,100900,454967610,7000,7000,7000,7000,3
20231212,100800,454946610,7000,7000,7000,7000,0
20231212,100700,454946610,7000,7030,7030,7000,128
20231212,100600,454047580,7030,7030,7030,7030,7
20231212,100500,453998370,6990,7010,7020,6990,2692
20231212,100400,435117140,7000,6990,7000,6990,1721
20231212,100300,423075330,6990,6990,6990,6990,129
20231212,100200,422173620,7000,6990,7000,6990,2
20231212,100100,422159630,6990,7000,7000,6990,1342
20231212,100000,412777540,7000,7000,7000,7000,549
20231212,095900,408934540,7000,6990,7000,6990,118
20231212,095800,408109470,7000,6990,7000,6990,117
20231212,095700,407291300,7000,7000,7000,7000,1010
20231212,095600,400221300,7000,7000,7000,7000,103
20231212,095500,399500300,7000,7000,7000,7000,0
20231212,095400,399500300,7000,7010,7010,7000,1166
20231212,095300,391338200,7000,7000,7000,7000,414
20231212,095200,388440200,7000,7000,7000,7000,1
20231212,095100,388433200,7000,7000,7000,7000,915
20231212,095000,382028200,7000,7000,7000,6990,936
20231212,094900,375476350,7000,7000,7000,7000,462
20231212,094800,372242350,7000,6980,7000,6980,127
20231212,094700,371355830,6980,6980,6980,6980,0
20231212,094600,371355830,6980,6990,6990,6980,172
20231212,094500,370155240,6980,7000,7000,6980,110
20231212,094400,369386740,7000,6990,7000,6990,537
20231212,094300,365628980,6990,6990,7000,6980,1258
20231212,094200,356835650,6990,6990,6990,6970,1984
20231212,094100,342999210,6990,6990,6990,6990,150
20231212,094000,341950710,6990,6990,6990,6990,15
20231212,093900,341845860,6990,6990,6990,6990,117
20231212,093800,341028030,6990,6990,6990,6990,26
20231212,093700,340846290,6990,6990,6990,6990,16
20231212,093600,340734450,6990,6990,6990,6980,655
20231212,093500,336161100,6990,6980,6990,6980,1542
20231212,093400,325397920,6980,6970,6980,6970,855
20231212,093300,319432120,6960,6980,6980,6960,5608
20231212,093200,280378480,6970,6990,6990,6970,1699
20231212,093100,268519630,6980,6990,6990,6980,194
20231212,093000,267163810,6990,7010,7010,6990,4242
20231212,092900,237487910,7010,7020,7020,7010,2971
20231212,092800,216647200,7020,7030,7030,7020,1353
20231212,092700,207148140,7030,7030,7040,7030,415
20231212,092600,204229210,7030,7030,7030,7030,82
20231212,092500,203652750,7020,7020,7020,7020,225
20231212,092400,202073250,7020,7020,7020,7020,874
20231212,092300,195937770,7020,7020,7020,7020,57
20231212,092200,195537630,7030,7020,7030,7020,15
20231212,092100,195432220,7020,7030,7030,7020,91
20231212,092000,194792500,7030,7030,7030,7030,2421
20231212,091900,177772870,7030,7040,7040,7030,1879
20231212,091800,164561690,7060,7040,7060,7040,3898
20231212,091700,137099570,7040,7040,7050,7040,1028
20231212,091600,129857360,7040,7040,7040,7040,713
20231212,091500,124837840,7060,7040,7060,7040,2072
20231212,091400,110231740,7040,7040,7040,7040,248
20231212,091300,108485820,7020,7020,7050,7020,606
20231212,091200,104231670,7020,7020,7020,7020,192
20231212,091100,102883830,7050,7010,7050,7010,90
20231212,091000,102252100,7050,7030,7050,7010,2530
20231212,090900,84492810,7030,7020,7030,7020,1158
20231212,090800,76363580,7030,7030,7030,7030,1
20231212,090700,76356550,7020,7050,7050,7020,623
20231212,090600,71976880,7050,7000,7050,7000,2239
20231212,090500,56241100,7000,7030,7030,7000,102
20231212,090400,55525300,7030,6990,7060,6990,207
20231212,090300,54071770,6980,6980,6980,6980,405
20231212,090200,51244870,6990,6980,6990,6970,807
20231212,090100,45618580,6980,7000,7000,6980,4154
20231212,090000,16590970,7010,7000,7010,7000,2315