stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203800,2726972480,6890,6890,6890,6890,9599
20231212,203700,2726972480,6890,6890,6890,6890,0
20231212,203600,2726972480,6890,6890,6890,6890,0
20231212,203500,2726972480,6890,6890,6890,6890,0
20231212,203400,2726972480,6890,6890,6890,6890,0
20231212,203300,2726972480,6890,6890,6890,6890,0
20231212,203200,2726972480,6890,6890,6890,6890,0
20231212,203100,2726972480,6890,6890,6890,6890,0
20231212,203000,2726972480,6890,6890,6890,6890,0
20231212,202900,2726972480,6890,6890,6890,6890,0
20231212,202800,2726972480,6890,6890,6890,6890,0
20231212,202700,2726972480,6890,6890,6890,6890,0
20231212,202600,2726972480,6890,6890,6890,6890,0
20231212,202500,2726972480,6890,6890,6890,6890,0
20231212,202400,2726972480,6890,6890,6890,6890,0
20231212,202300,2726972480,6890,6890,6890,6890,0
20231212,202200,2726972480,6890,6890,6890,6890,0
20231212,202100,2726972480,6890,6890,6890,6890,0
20231212,202000,2726972480,6890,6890,6890,6890,0
20231212,201900,2726972480,6890,6890,6890,6890,0
20231212,201800,2726972480,6890,6890,6890,6890,0
20231212,201700,2726972480,6890,6890,6890,6890,0
20231212,201600,2726972480,6890,6890,6890,6890,0
20231212,201500,2726972480,6890,6890,6890,6890,0
20231212,201400,2726972480,6890,6890,6890,6890,0
20231212,201300,2726972480,6890,6890,6890,6890,0
20231212,201200,2726972480,6890,6890,6890,6890,0
20231212,201100,2726972480,6890,6890,6890,6890,0
20231212,201000,2726972480,6890,6890,6890,6890,0
20231212,200900,2726972480,6890,6890,6890,6890,0
20231212,200800,2726972480,6890,6890,6890,6890,9599
20231212,200700,2726972480,6890,6890,6890,6890,0
20231212,200600,2726972480,6890,6890,6890,6890,0
20231212,200500,2726972480,6890,6890,6890,6890,0
20231212,200400,2726972480,6890,6890,6890,6890,0
20231212,200300,2726972480,6890,6890,6890,6890,0
20231212,200200,2726972480,6890,6890,6890,6890,0
20231212,200100,2726972480,6890,6890,6890,6890,0
20231212,200000,2726972480,6890,6890,6890,6890,0
20231212,195900,2726972480,6890,6890,6890,6890,0
20231212,195800,2726972480,6890,6890,6890,6890,0
20231212,195700,2726972480,6890,6890,6890,6890,0
20231212,195600,2726972480,6890,6890,6890,6890,0
20231212,195500,2726972480,6890,6890,6890,6890,0
20231212,195400,2726972480,6890,6890,6890,6890,0
20231212,195300,2726972480,6890,6890,6890,6890,0
20231212,195200,2726972480,6890,6890,6890,6890,0
20231212,195100,2726972480,6890,6890,6890,6890,0
20231212,195000,2726972480,6890,6890,6890,6890,0
20231212,194900,2726972480,6890,6890,6890,6890,0
20231212,194800,2726972480,6890,6890,6890,6890,0
20231212,194700,2726972480,6890,6890,6890,6890,0
20231212,194600,2726972480,6890,6890,6890,6890,0
20231212,194500,2726972480,6890,6890,6890,6890,0
20231212,194400,2726972480,6890,6890,6890,6890,0
20231212,194300,2726972480,6890,6890,6890,6890,0
20231212,194200,2726972480,6890,6890,6890,6890,0
20231212,194100,2726972480,6890,6890,6890,6890,0
20231212,194000,2726972480,6890,6890,6890,6890,0
20231212,193900,2726972480,6890,6890,6890,6890,0
20231212,193800,2726972480,6890,6890,6890,6890,9599
20231212,193700,2726972480,6890,6890,6890,6890,0
20231212,193600,2726972480,6890,6890,6890,6890,0
20231212,193500,2726972480,6890,6890,6890,6890,0
20231212,193400,2726972480,6890,6890,6890,6890,0
20231212,193300,2726972480,6890,6890,6890,6890,0
20231212,193200,2726972480,6890,6890,6890,6890,0
20231212,193100,2726972480,6890,6890,6890,6890,0
20231212,193000,2726972480,6890,6890,6890,6890,0
20231212,192900,2726972480,6890,6890,6890,6890,0
20231212,192800,2726972480,6890,6890,6890,6890,0
20231212,192700,2726972480,6890,6890,6890,6890,0
20231212,192600,2726972480,6890,6890,6890,6890,0
20231212,192500,2726972480,6890,6890,6890,6890,0
20231212,192400,2726972480,6890,6890,6890,6890,0
20231212,192300,2726972480,6890,6890,6890,6890,0
20231212,192200,2726972480,6890,6890,6890,6890,0
20231212,192100,2726972480,6890,6890,6890,6890,0
20231212,192000,2726972480,6890,6890,6890,6890,0
20231212,191900,2726972480,6890,6890,6890,6890,0
20231212,191800,2726972480,6890,6890,6890,6890,0
20231212,191700,2726972480,6890,6890,6890,6890,0
20231212,191600,2726972480,6890,6890,6890,6890,0
20231212,191500,2726972480,6890,6890,6890,6890,0
20231212,191400,2726972480,6890,6890,6890,6890,0
20231212,191300,2726972480,6890,6890,6890,6890,0
20231212,191200,2726972480,6890,6890,6890,6890,0
20231212,191100,2726972480,6890,6890,6890,6890,0
20231212,191000,2726972480,6890,6890,6890,6890,0
20231212,190900,2726972480,6890,6890,6890,6890,0
20231212,190800,2726972480,6890,6890,6890,6890,9599
20231212,190700,2726972480,6890,6890,6890,6890,0
20231212,190600,2726972480,6890,6890,6890,6890,0
20231212,190500,2726972480,6890,6890,6890,6890,0
20231212,190400,2726972480,6890,6890,6890,6890,0
20231212,190300,2726972480,6890,6890,6890,6890,0
20231212,190200,2726972480,6890,6890,6890,6890,0
20231212,190100,2726972480,6890,6890,6890,6890,0
20231212,190000,2726972480,6890,6890,6890,6890,0
20231212,185900,2726972480,6890,6890,6890,6890,0
20231212,185800,2726972480,6890,6890,6890,6890,0
20231212,185700,2726972480,6890,6890,6890,6890,0
20231212,185600,2726972480,6890,6890,6890,6890,0
20231212,185500,2726972480,6890,6890,6890,6890,0
20231212,185400,2726972480,6890,6890,6890,6890,0
20231212,185300,2726972480,6890,6890,6890,6890,0
20231212,185200,2726972480,6890,6890,6890,6890,0
20231212,185100,2726972480,6890,6890,6890,6890,0
20231212,185000,2726972480,6890,6890,6890,6890,0
20231212,184900,2726972480,6890,6890,6890,6890,0
20231212,184800,2726972480,6890,6890,6890,6890,0
20231212,184700,2726972480,6890,6890,6890,6890,0
20231212,184600,2726972480,6890,6890,6890,6890,0
20231212,184500,2726972480,6890,6890,6890,6890,0
20231212,184400,2726972480,6890,6890,6890,6890,0
20231212,184300,2726972480,6890,6890,6890,6890,0
20231212,184200,2726972480,6890,6890,6890,6890,0
20231212,184100,2726972480,6890,6890,6890,6890,0
20231212,184000,2726972480,6890,6890,6890,6890,0
20231212,183900,2726972480,6890,6890,6890,6890,0
20231212,183800,2726972480,6890,6890,6890,6890,9599
20231212,183700,2726972480,6890,6890,6890,6890,0
20231212,183600,2726972480,6890,6890,6890,6890,0
20231212,183500,2726972480,6890,6890,6890,6890,0
20231212,183400,2726972480,6890,6890,6890,6890,0
20231212,183300,2726972480,6890,6890,6890,6890,0
20231212,183200,2726972480,6890,6890,6890,6890,0
20231212,183100,2726972480,6890,6890,6890,6890,0
20231212,183000,2726972480,6890,6890,6890,6890,0
20231212,182900,2726972480,6890,6890,6890,6890,0
20231212,182800,2726972480,6890,6890,6890,6890,0
20231212,182700,2726972480,6890,6890,6890,6890,0
20231212,182600,2726972480,6890,6890,6890,6890,0
20231212,182500,2726972480,6890,6890,6890,6890,0
20231212,182400,2726972480,6890,6890,6890,6890,0
20231212,182300,2726972480,6890,6890,6890,6890,0
20231212,182200,2726972480,6890,6890,6890,6890,0
20231212,182100,2726972480,6890,6890,6890,6890,0
20231212,182000,2726972480,6890,6890,6890,6890,0
20231212,181900,2726972480,6890,6890,6890,6890,0
20231212,181800,2726972480,6890,6890,6890,6890,0
20231212,181700,2726972480,6890,6890,6890,6890,0
20231212,181600,2726972480,6890,6890,6890,6890,0
20231212,181500,2726972480,6890,6890,6890,6890,0
20231212,181400,2726972480,6890,6890,6890,6890,0
20231212,181300,2726972480,6890,6890,6890,6890,0
20231212,181200,2726972480,6890,6890,6890,6890,0
20231212,181100,2726972480,6890,6890,6890,6890,0
20231212,181000,2726972480,6890,6890,6890,6890,0
20231212,180900,2726972480,6890,6890,6890,6890,0
20231212,180800,2726972480,6890,6890,6890,6890,9599
20231212,180700,2726972480,6890,6890,6890,6890,0
20231212,180600,2726972480,6890,6890,6890,6890,0
20231212,180500,2726972480,6890,6890,6890,6890,0
20231212,180400,2726972480,6890,6890,6890,6890,0
20231212,180300,2726972480,6890,6890,6890,6890,0
20231212,180200,2726972480,6890,6890,6890,6890,0
20231212,180100,2726972480,6890,6890,6890,6890,0
20231212,180000,2726972480,6890,6890,6890,6890,0
20231212,175900,2726972480,6890,6890,6890,6890,0
20231212,175800,2726972480,6890,6890,6890,6890,0
20231212,175700,2726972480,6890,6890,6890,6890,0
20231212,175600,2726972480,6890,6890,6890,6890,0
20231212,175500,2726972480,6890,6890,6890,6890,0
20231212,175400,2726972480,6890,6890,6890,6890,0
20231212,175300,2726972480,6890,6890,6890,6890,0
20231212,175200,2726972480,6890,6890,6890,6890,0
20231212,175100,2726972480,6890,6890,6890,6890,0
20231212,175000,2726972480,6890,6890,6890,6890,0
20231212,174900,2726972480,6890,6890,6890,6890,0
20231212,174800,2726972480,6890,6890,6890,6890,0
20231212,174700,2726972480,6890,6890,6890,6890,0
20231212,174600,2726972480,6890,6890,6890,6890,0
20231212,174500,2726972480,6890,6890,6890,6890,0
20231212,174400,2726972480,6890,6890,6890,6890,0
20231212,174300,2726972480,6890,6890,6890,6890,0
20231212,174200,2726972480,6890,6890,6890,6890,0
20231212,174100,2726972480,6890,6890,6890,6890,0
20231212,174000,2726972480,6890,6890,6890,6890,0
20231212,173900,2726972480,6890,6890,6890,6890,0
20231212,173800,2726972480,6890,6890,6890,6890,9599
20231212,173700,2726972480,6890,6890,6890,6890,0
20231212,173600,2726972480,6890,6890,6890,6890,0
20231212,173500,2726972480,6890,6890,6890,6890,0
20231212,173400,2726972480,6890,6890,6890,6890,0
20231212,173300,2726972480,6890,6890,6890,6890,0
20231212,173200,2726972480,6890,6890,6890,6890,0
20231212,173100,2726972480,6890,6890,6890,6890,0
20231212,173000,2726972480,6890,6890,6890,6890,0
20231212,172900,2726972480,6890,6890,6890,6890,0
20231212,172800,2726972480,6890,6890,6890,6890,0
20231212,172700,2726972480,6890,6890,6890,6890,0
20231212,172600,2726972480,6890,6890,6890,6890,0
20231212,172500,2726972480,6890,6890,6890,6890,0
20231212,172400,2726972480,6890,6890,6890,6890,0
20231212,172300,2726972480,6890,6890,6890,6890,0
20231212,172200,2726972480,6890,6890,6890,6890,0
20231212,172100,2726972480,6890,6890,6890,6890,0
20231212,172000,2726972480,6890,6890,6890,6890,0
20231212,171900,2726972480,6890,6890,6890,6890,0
20231212,171800,2726972480,6890,6890,6890,6890,0
20231212,171700,2726972480,6890,6890,6890,6890,0
20231212,171600,2726972480,6890,6890,6890,6890,0
20231212,171500,2726972480,6890,6890,6890,6890,0
20231212,171400,2726972480,6890,6890,6890,6890,0
20231212,171300,2726972480,6890,6890,6890,6890,0
20231212,171200,2726972480,6890,6890,6890,6890,0
20231212,171100,2726972480,6890,6890,6890,6890,0
20231212,171000,2726972480,6890,6890,6890,6890,0
20231212,170900,2726972480,6890,6890,6890,6890,0
20231212,170800,2726972480,6890,6890,6890,6890,9599
20231212,170700,2726972480,6890,6890,6890,6890,0
20231212,170600,2726972480,6890,6890,6890,6890,0
20231212,170500,2726972480,6890,6890,6890,6890,0
20231212,170400,2726972480,6890,6890,6890,6890,0
20231212,170300,2726972480,6890,6890,6890,6890,0
20231212,170200,2726972480,6890,6890,6890,6890,0
20231212,170100,2726972480,6890,6890,6890,6890,0
20231212,170000,2726972480,6890,6890,6890,6890,0
20231212,165900,2726972480,6890,6890,6890,6890,0
20231212,165800,2726972480,6890,6890,6890,6890,0
20231212,165700,2726972480,6890,6890,6890,6890,0
20231212,165600,2726972480,6890,6890,6890,6890,0
20231212,165500,2726972480,6890,6890,6890,6890,0
20231212,165400,2726972480,6890,6890,6890,6890,0
20231212,165300,2726972480,6890,6890,6890,6890,0
20231212,165200,2726972480,6890,6890,6890,6890,0
20231212,165100,2726972480,6890,6890,6890,6890,0
20231212,165000,2726972480,6890,6890,6890,6890,0
20231212,164900,2726972480,6890,6890,6890,6890,0
20231212,164800,2726972480,6890,6890,6890,6890,0
20231212,164700,2726972480,6890,6890,6890,6890,0
20231212,164600,2726972480,6890,6890,6890,6890,0
20231212,164500,2726972480,6890,6890,6890,6890,0
20231212,164400,2726972480,6890,6890,6890,6890,0
20231212,164300,2726972480,6890,6890,6890,6890,0
20231212,164200,2726972480,6890,6890,6890,6890,0
20231212,164100,2726972480,6890,6890,6890,6890,0
20231212,164000,2726972480,6890,6890,6890,6890,0
20231212,163900,2726972480,6890,6890,6890,6890,0
20231212,163800,2726972480,6890,6890,6890,6890,9599
20231212,163700,2726972480,6890,6890,6890,6890,0
20231212,163600,2726972480,6890,6890,6890,6890,0
20231212,163500,2726972480,6890,6890,6890,6890,0
20231212,163400,2726972480,6890,6890,6890,6890,0
20231212,163300,2726972480,6890,6890,6890,6890,0
20231212,163200,2726972480,6890,6890,6890,6890,0
20231212,163100,2726972480,6890,6890,6890,6890,0
20231212,163000,2726972480,6890,6890,6890,6890,0
20231212,162900,2726972480,6890,6890,6890,6890,0
20231212,162800,2726972480,6890,6890,6890,6890,0
20231212,162700,2726972480,6890,6890,6890,6890,0
20231212,162600,2726972480,6890,6890,6890,6890,0
20231212,162500,2726972480,6890,6890,6890,6890,0
20231212,162400,2726972480,6890,6890,6890,6890,0
20231212,162300,2726972480,6890,6890,6890,6890,0
20231212,162200,2726972480,6890,6890,6890,6890,0
20231212,162100,2726972480,6890,6890,6890,6890,0
20231212,162000,2726972480,6890,6890,6890,6890,0
20231212,161900,2726972480,6890,6890,6890,6890,0
20231212,161800,2726972480,6890,6890,6890,6890,0
20231212,161700,2726972480,6890,6890,6890,6890,0
20231212,161600,2726972480,6890,6890,6890,6890,0
20231212,161500,2726972480,6890,6890,6890,6890,0
20231212,161400,2726972480,6890,6890,6890,6890,0
20231212,161300,2726972480,6890,6890,6890,6890,0
20231212,161200,2726972480,6890,6890,6890,6890,0
20231212,161100,2726972480,6890,6890,6890,6890,0
20231212,161000,2726972480,6890,6890,6890,6890,0
20231212,160900,2726972480,6890,6890,6890,6890,0
20231212,160800,2726972480,6890,6890,6890,6890,9599
20231212,160700,2726972480,6890,6890,6890,6890,0
20231212,160600,2726972480,6890,6890,6890,6890,0
20231212,160500,2726972480,6890,6890,6890,6890,0
20231212,160400,2726972480,6890,6890,6890,6890,0
20231212,160300,2726972480,6890,6890,6890,6890,0
20231212,160200,2726972480,6890,6890,6890,6890,0
20231212,160100,2726972480,6890,6890,6890,6890,0
20231212,160000,2726972480,6890,6890,6890,6890,0
20231212,155900,2726972480,6890,6890,6890,6890,0
20231212,155800,2726972480,6890,6890,6890,6890,0
20231212,155700,2726972480,6890,6890,6890,6890,0
20231212,155600,2726972480,6890,6890,6890,6890,0
20231212,155500,2726972480,6890,6890,6890,6890,0
20231212,155400,2726972480,6890,6890,6890,6890,0
20231212,155300,2726972480,6890,6890,6890,6890,0
20231212,155200,2726972480,6890,6890,6890,6890,0
20231212,155100,2726972480,6890,6890,6890,6890,0
20231212,155000,2726972480,6890,6890,6890,6890,0
20231212,154900,2726972480,6890,6890,6890,6890,0
20231212,154800,2726972480,6890,6890,6890,6890,0
20231212,154700,2726972480,6890,6890,6890,6890,0
20231212,154600,2726972480,6890,6890,6890,6890,0
20231212,154500,2726972480,6890,6890,6890,6890,0
20231212,154400,2726972480,6890,6890,6890,6890,0
20231212,154300,2726972480,6890,6890,6890,6890,0
20231212,154200,2726972480,6890,6890,6890,6890,0
20231212,154100,2726972480,6890,6890,6890,6890,0
20231212,154000,2726972480,6890,6890,6890,6890,0
20231212,153900,2726972480,6890,6890,6890,6890,0
20231212,153800,2726972480,6890,6890,6890,6890,9599
20231212,153700,2726972480,6890,6890,6890,6890,0
20231212,153600,2726972480,6890,6890,6890,6890,0
20231212,153500,2726972480,6890,6890,6890,6890,0
20231212,153400,2726972480,6890,6890,6890,6890,0
20231212,153300,2726972480,6890,6890,6890,6890,0
20231212,153200,2726972480,6890,6890,6890,6890,0
20231212,153100,2726972480,6890,6890,6890,6890,0
20231212,153000,2726972480,6890,6890,6890,6890,9599
20231212,152900,2660835370,6880,6880,6880,6880,0
20231212,152800,2660835370,6880,6880,6880,6880,0
20231212,152700,2660835370,6880,6880,6880,6880,0
20231212,152600,2660835370,6880,6880,6880,6880,0
20231212,152500,2660835370,6880,6880,6880,6880,0
20231212,152400,2660835370,6880,6880,6880,6880,0
20231212,152300,2660835370,6880,6880,6880,6880,0
20231212,152200,2660835370,6880,6880,6880,6880,0
20231212,152100,2660835370,6880,6880,6880,6880,0
20231212,152000,2660835370,6880,6880,6880,6880,0
20231212,151900,2660835370,6880,6820,6880,6820,2314
20231212,151800,2644951380,6840,6820,6840,6800,1282
20231212,151700,2636210460,6810,6820,6820,6800,1671
20231212,151600,2624836540,6820,6820,6820,6820,719
20231212,151500,2619932960,6810,6830,6840,6800,1293
20231212,151400,2611119040,6840,6840,6840,6840,86
20231212,151300,2610530800,6840,6840,6840,6840,767
20231212,151200,2605284520,6840,6850,6860,6840,216
20231212,151100,2603804790,6850,6850,6860,6850,369
20231212,151000,2601276890,6850,6860,6860,6850,213
20231212,150900,2599817610,6850,6850,6850,6850,0
20231212,150800,2599817610,6850,6850,6850,6850,251
20231212,150700,2598098260,6850,6870,6870,6850,311
20231212,150600,2595961850,6870,6850,6870,6850,129
20231212,150500,2595078060,6870,6870,6870,6850,573
20231212,150400,2591141890,6850,6870,6870,6850,1074
20231212,150300,2583775200,6870,6860,6870,6860,259
20231212,150200,2581998440,6860,6860,6870,6860,88
20231212,150100,2581394160,6870,6860,6870,6860,399
20231212,150000,2578656960,6870,6870,6870,6860,797
20231212,145900,2573186050,6870,6870,6870,6870,108
20231212,145800,2572444090,6870,6860,6870,6860,93
20231212,145700,2571805190,6870,6870,6880,6870,213
20231212,145600,2570341860,6880,6870,6880,6870,869
20231212,145500,2564371730,6870,6870,6870,6870,7
20231212,145400,2564323640,6880,6870,6880,6870,124
20231212,145300,2563471740,6870,6880,6890,6870,668
20231212,145200,2558880220,6870,6880,6890,6870,921
20231212,145100,2552543740,6880,6890,6890,6880,124
20231212,145000,2551689480,6890,6880,6890,6880,1160
20231212,144900,2543699090,6880,6880,6880,6880,704
20231212,144800,2538855570,6880,6870,6880,6870,1118
20231212,144700,2531170390,6860,6860,6870,6860,190
20231212,144600,2529865500,6850,6860,6870,6850,406
20231212,144500,2527078550,6870,6850,6870,6850,623
20231212,144400,2522807980,6850,6870,6870,6850,231
20231212,144300,2521224320,6870,6860,6870,6860,49
20231212,144200,2520887850,6870,6870,6870,6870,1
20231212,144100,2520880980,6850,6860,6860,6850,1416
20231212,144000,2511174170,6870,6870,6870,6870,1624
20231212,143900,2500017290,6880,6870,6880,6870,299
20231212,143800,2497960200,6890,6870,6890,6870,1629
20231212,143700,2486768950,6880,6880,6880,6880,3
20231212,143600,2486748310,6880,6880,6880,6880,228
20231212,143500,2485179670,6880,6890,6890,6880,503
20231212,143400,2481717190,6890,6900,6900,6890,539
20231212,143300,2477999120,6900,6880,6900,6880,1467
20231212,143200,2467891190,6890,6890,6890,6880,1562
20231212,143100,2457129020,6890,6890,6890,6880,350
20231212,143000,2454717630,6890,6880,6890,6880,368
20231212,142900,2452185750,6870,6870,6880,6870,146
20231212,142800,2451181590,6880,6880,6880,6880,514
20231212,142700,2447645270,6880,6880,6880,6880,469
20231212,142600,2444418550,6880,6870,6880,6870,636
20231212,142500,2440049100,6870,6860,6870,6860,331
20231212,142400,2437775630,6860,6890,6890,6860,1092
20231212,142300,2430261160,6870,6880,6880,6870,891
20231212,142200,2424133980,6860,6860,6860,6860,0
20231212,142100,2424133980,6860,6860,6860,6860,0
20231212,142000,2424133980,6860,6860,6860,6860,154
20231212,141900,2423077540,6880,6870,6880,6870,1350
20231212,141800,2413793040,6870,6870,6870,6870,15
20231212,141700,2413689990,6850,6850,6850,6850,204
20231212,141600,2412292590,6850,6850,6850,6850,0
20231212,141500,2412292590,6850,6860,6860,6850,501
20231212,141400,2408858250,6870,6870,6870,6870,0
20231212,141300,2408858250,6870,6860,6870,6860,50
20231212,141200,2408515220,6860,6850,6860,6850,624
20231212,141100,2404237780,6850,6840,6870,6840,39
20231212,141000,2403970880,6840,6840,6840,6840,214
20231212,140900,2402507120,6840,6870,6870,6840,269
20231212,140800,2400662630,6870,6880,6880,6860,154
20231212,140700,2399603540,6860,6890,6890,6860,2777
20231212,140600,2380498770,6890,6890,6900,6880,1133
20231212,140500,2372692330,6890,6890,6900,6860,1418
20231212,140400,2362910580,6890,6860,6890,6860,334
20231212,140300,2360612560,6890,6870,6890,6870,2520
20231212,140200,2343254620,6880,6850,6880,6850,4384
20231212,140100,2313120750,6850,6850,6850,6850,1430
20231212,140000,2303325250,6850,6850,6850,6850,132
20231212,135900,2302421050,6840,6840,6840,6840,274
20231212,135800,2300546890,6840,6820,6840,6820,51
20231212,135700,2300199050,6810,6810,6810,6810,33
20231212,135600,2299974320,6810,6810,6810,6810,58
20231212,135500,2299579340,6810,6830,6830,6810,129
20231212,135400,2298698530,6850,6850,6850,6850,5
20231212,135300,2298664280,6850,6850,6850,6850,301
20231212,135200,2296602430,6850,6850,6850,6850,300
20231212,135100,2294547430,6850,6840,6850,6840,428
20231212,135000,2291618390,6840,6800,6840,6800,2623
20231212,134900,2273705780,6800,6800,6800,6800,754
20231212,134800,2268578580,6800,6780,6800,6750,1647
20231212,134700,2257381030,6750,6750,6750,6750,100
20231212,134600,2256706030,6750,6800,6800,6750,1000
20231212,134500,2249949540,6790,6790,6790,6790,9
20231212,134400,2249888430,6760,6760,6760,6760,0
20231212,134300,2249888430,6760,6760,6770,6760,234
20231212,134200,2248305590,6750,6750,6750,6750,0
20231212,134100,2248305590,6750,6790,6790,6750,1009
20231212,134000,2241477750,6800,6790,6800,6790,150
20231212,133900,2240458250,6790,6800,6830,6790,549
20231212,133800,2236724890,6810,6810,6810,6800,47
20231212,133700,2236404830,6810,6810,6810,6810,167
20231212,133600,2235267560,6810,6790,6810,6790,411
20231212,133500,2232476850,6790,6800,6800,6790,700
20231212,133400,2227721010,6800,6800,6800,6800,2
20231212,133300,2227707410,6800,6800,6800,6800,450
20231212,133200,2224647410,6810,6820,6820,6810,236
20231212,133100,2223040150,6820,6820,6820,6820,5
20231212,133000,2223006050,6820,6820,6820,6820,85
20231212,132900,2222426350,6820,6830,6830,6820,208
20231212,132800,2221006870,6830,6840,6840,6830,616
20231212,132700,2216798200,6850,6850,6850,6850,1230
20231212,132600,2208372700,6850,6850,6850,6840,345
20231212,132500,2206010450,6850,6850,6850,6850,218
20231212,132400,2204517150,6860,6850,6860,6850,201
20231212,132300,2203138420,6860,6830,6860,6830,681
20231212,132200,2198470280,6830,6830,6840,6830,130
20231212,132100,2197581980,6840,6840,6840,6840,54
20231212,132000,2197212620,6850,6840,6860,6840,17
20231212,131900,2197096120,6830,6840,6860,6830,2171
20231212,131800,2182222280,6860,6790,6860,6790,7440
20231212,131700,2131350600,6790,6790,6790,6790,49
20231212,131600,2131017890,6800,6770,6800,6770,83
20231212,131500,2130455950,6770,6820,6820,6770,69
20231212,131400,2129986020,6770,6770,6820,6770,88
20231212,131300,2129389560,6790,6710,6820,6710,5098
20231212,131200,2094852560,6710,6710,6710,6710,88
20231212,131100,2094262080,6710,6710,6710,6710,0
20231212,131000,2094262080,6710,6710,6710,6710,0
20231212,130900,2094262080,6710,6720,6720,6710,500
20231212,130800,2090906980,6710,6710,6710,6710,0
20231212,130700,2090906980,6710,6720,6720,6710,510
20231212,130600,2087480760,6720,6720,6720,6720,106
20231212,130500,2086768440,6720,6720,6720,6710,1058
20231212,130400,2079664060,6720,6740,6740,6720,506
20231212,130300,2076253740,6740,6720,6740,6720,76
20231212,130200,2075742690,6740,6740,6740,6710,184
20231212,130100,2074503580,6740,6740,6740,6740,0
20231212,130000,2074503580,6740,6740,6740,6740,2
20231212,125900,2074490100,6740,6720,6740,6720,750
20231212,125800,2069446130,6710,6710,6710,6710,0
20231212,125700,2069446130,6710,6710,6710,6710,967
20231212,125600,2062957560,6710,6710,6710,6710,53
20231212,125500,2062601930,6710,6710,6710,6710,145
20231212,125400,2061628980,6700,6700,6700,6700,246
20231212,125300,2059980780,6700,6700,6700,6700,2
20231212,125200,2059967380,6680,6680,6680,6680,589
20231212,125100,2056032860,6680,6680,6680,6680,1
20231212,125000,2056026180,6680,6690,6700,6680,342
20231212,124900,2053740120,6700,6700,6700,6700,194
20231212,124800,2052440320,6700,6680,6700,6680,57
20231212,124700,2052059460,6680,6690,6690,6680,89
20231212,124600,2051464800,6680,6670,6680,6670,12
20231212,124500,2051384670,6670,6670,6670,6670,633
20231212,124400,2047162560,6680,6680,6680,6680,10
20231212,124300,2047095760,6670,6670,6670,6670,46
20231212,124200,2046788940,6670,6670,6670,6670,9
20231212,124100,2046728910,6700,6700,6700,6700,11
20231212,124000,2046655210,6700,6680,6700,6680,770
20231212,123900,2041502770,6680,6690,6690,6680,253
20231212,123800,2039812700,6690,6700,6700,6690,23
20231212,123700,2039658610,6700,6710,6710,6700,61
20231212,123600,2039249900,6700,6690,6710,6690,561
20231212,123500,2035496610,6690,6680,6700,6680,260
20231212,123400,2033755930,6670,6670,6670,6670,5
20231212,123300,2033722580,6650,6650,6650,6650,0
20231212,123200,2033722580,6650,6650,6650,6650,0
20231212,123100,2033722580,6650,6650,6650,6650,149
20231212,123000,2032731730,6690,6690,6690,6650,207
20231212,122900,2031352700,6690,6650,6690,6650,218
20231212,122800,2029894360,6690,6650,6690,6650,1479
20231212,122700,2020054600,6650,6680,6680,6650,200
20231212,122600,2018723940,6660,6680,6680,6660,308
20231212,122500,2016672500,6680,6690,6690,6680,78
20231212,122400,2016150710,6700,6690,6700,6650,155
20231212,122300,2015119870,6690,6650,6690,6640,350
20231212,122200,2012790960,6650,6690,6690,6650,351
20231212,122100,2010453580,6690,6690,6690,6690,116
20231212,122000,2009677540,6690,6680,6690,6680,202
20231212,121900,2008326200,6670,6660,6680,6630,3213
20231212,121800,1986990980,6650,6670,6670,6650,2067
20231212,121700,1973241660,6650,6660,6660,6650,68
20231212,121600,1972789140,6660,6670,6690,6660,2356
20231212,121500,1957097710,6670,6690,6690,6660,1859
20231212,121400,1944697310,6680,6710,6710,6680,3647
20231212,121300,1920265520,6720,6720,6720,6720,250
20231212,121200,1918585520,6720,6740,6740,6720,1369
20231212,121100,1909379760,6760,6760,6760,6760,1
20231212,121000,1909373000,6760,6760,6760,6760,1
20231212,120900,1909366240,6760,6760,6760,6760,1
20231212,120800,1909359480,6770,6770,6770,6770,0
20231212,120700,1909359480,6770,6770,6770,6770,1
20231212,120600,1909352710,6770,6770,6770,6770,0
20231212,120500,1909352710,6770,6720,6770,6720,138
20231212,120400,1908424530,6720,6750,6750,6720,1217
20231212,120300,1900228660,6750,6750,6750,6750,29
20231212,120200,1900032910,6750,6750,6750,6750,147
20231212,120100,1899040660,6750,6750,6750,6750,0
20231212,120000,1899040660,6750,6750,6750,6750,81
20231212,115900,1898493910,6770,6770,6770,6770,53
20231212,115800,1898135100,6750,6760,6760,6750,731
20231212,115700,1893197990,6760,6760,6760,6760,147
20231212,115600,1892204270,6760,6780,6780,6760,196
20231212,115500,1890878740,6770,6780,6780,6770,493
20231212,115400,1887537450,6780,6780,6780,6780,0
20231212,115300,1887537450,6780,6790,6790,6780,2
20231212,115200,1887523880,6800,6800,6800,6800,1
20231212,115100,1887517080,6780,6780,6780,6780,167
20231212,115000,1886384820,6780,6780,6790,6780,75
20231212,114900,1885876220,6790,6790,6790,6790,1
20231212,114800,1885869430,6780,6810,6810,6780,312
20231212,114700,1883753710,6810,6810,6810,6810,10
20231212,114600,1883685610,6810,6780,6810,6780,96
20231212,114500,1883034700,6780,6800,6800,6780,587
20231212,114400,1879047270,6820,6810,6820,6810,2
20231212,114300,1879033640,6800,6800,6800,6800,571
20231212,114200,1875150840,6800,6800,6800,6800,526
20231212,114100,1871574040,6800,6800,6800,6800,191
20231212,114000,1870275240,6800,6800,6800,6790,440
20231212,113900,1867283290,6790,6790,6790,6790,10
20231212,113800,1867215390,6790,6800,6800,6790,305
20231212,113700,1865144390,6800,6800,6800,6800,1
20231212,113600,1865137590,6800,6800,6800,6800,1700
20231212,113500,1853577590,6800,6830,6830,6800,151
20231212,113400,1852548150,6840,6830,6840,6820,1273
20231212,113300,1843846960,6830,6810,6830,6810,1067
20231212,113200,1836579420,6810,6810,6810,6810,604
20231212,113100,1832466180,6820,6810,6820,6810,102
20231212,113000,1831771540,6820,6810,6820,6810,1005
20231212,112900,1824927470,6800,6800,6800,6800,3
20231212,112800,1824907070,6820,6810,6820,6800,267
20231212,112700,1823090840,6830,6830,6830,6830,38
20231212,112600,1822831300,6830,6830,6830,6820,270
20231212,112500,1820987280,6830,6800,6830,6800,81
20231212,112400,1820434860,6780,6780,6780,6780,69
20231212,112300,1819967040,6790,6810,6810,6790,2331
20231212,112200,1804115420,6810,6830,6830,6810,435
20231212,112100,1801147620,6830,6810,6830,6800,1954
20231212,112000,1787813410,6810,6800,6810,6800,445
20231212,111900,1784783510,6800,6800,6800,6800,201
20231212,111800,1783416710,6800,6800,6800,6800,106
20231212,111700,1782695910,6800,6800,6800,6800,0
20231212,111600,1782695910,6800,6800,6800,6800,100
20231212,111500,1782015910,6800,6790,6800,6790,37
20231212,111400,1781764670,6790,6790,6790,6790,179
20231212,111300,1780549260,6790,6800,6800,6770,76
20231212,111200,1780033130,6800,6800,6800,6800,0
20231212,111100,1780033130,6800,6800,6800,6800,1
20231212,111000,1780026330,6770,6770,6770,6770,99
20231212,110900,1779356100,6760,6800,6800,6760,585
20231212,110800,1775382830,6810,6810,6810,6800,523
20231212,110700,1771824110,6800,6800,6820,6800,1036
20231212,110600,1764768910,6810,6800,6810,6800,937
20231212,110500,1758388600,6800,6790,6800,6790,730
20231212,110400,1753427740,6780,6770,6780,6770,2388
20231212,110300,1737259670,6770,6760,6770,6760,2106
20231212,110200,1723012100,6750,6740,6750,6740,286
20231212,110100,1721081860,6750,6750,6750,6750,88
20231212,110000,1720487860,6750,6750,6750,6750,48
20231212,105900,1720163860,6750,6720,6750,6720,92
20231212,105800,1719545560,6750,6710,6750,6710,92
20231212,105700,1718928200,6710,6710,6710,6710,0
20231212,105600,1718928200,6710,6750,6750,6710,237
20231212,105500,1717332670,6750,6750,6750,6750,10
20231212,105400,1717265170,6720,6710,6720,6710,86
20231212,105300,1716688100,6710,6720,6750,6710,451
20231212,105200,1713661320,6750,6740,6750,6740,1125
20231212,105100,1706067700,6740,6750,6750,6740,89
20231212,105000,1705467820,6750,6710,6750,6710,31
20231212,104900,1705259670,6710,6750,6750,6710,210
20231212,104800,1703850530,6710,6750,6750,6710,575
20231212,104700,1699987450,6750,6720,6750,6720,154
20231212,104600,1698952540,6720,6720,6720,6720,220
20231212,104500,1697474140,6730,6740,6740,6720,1187
20231212,104400,1689485660,6730,6730,6730,6730,0
20231212,104300,1689485660,6730,6730,6730,6730,0
20231212,104200,1689485660,6730,6720,6730,6720,301
20231212,104100,1687461930,6730,6730,6730,6730,24
20231212,104000,1687300410,6730,6750,6750,6730,850
20231212,103900,1681575010,6740,6750,6750,6740,130
20231212,103800,1680697710,6750,6740,6750,6740,4
20231212,103700,1680670740,6720,6720,6720,6720,0
20231212,103600,1680670740,6720,6740,6740,6710,827
20231212,103500,1675113000,6730,6770,6770,6730,528
20231212,103400,1671548390,6770,6760,6770,6760,169
20231212,103300,1670405440,6770,6780,6780,6770,148
20231212,103200,1669403430,6770,6770,6770,6770,480
20231212,103100,1666153830,6760,6760,6760,6760,60
20231212,103000,1665748230,6750,6750,6760,6750,103
20231212,102900,1665052970,6760,6760,6760,6760,214
20231212,102800,1663606330,6760,6760,6760,6760,134
20231212,102700,1662700490,6770,6730,6770,6720,1568
20231212,102600,1652160440,6730,6760,6760,6730,101
20231212,102500,1651477710,6730,6730,6730,6730,210
20231212,102400,1650064410,6730,6730,6730,6730,203
20231212,102300,1648698220,6720,6720,6750,6720,598
20231212,102200,1644679360,6720,6740,6740,6720,1894
20231212,102100,1631930750,6740,6740,6740,6740,166
20231212,102000,1630811910,6740,6740,6740,6740,1
20231212,101900,1630805170,6710,6710,6720,6710,760
20231212,101800,1625705470,6710,6730,6730,6690,1855
20231212,101700,1613274830,6700,6760,6760,6700,2900
20231212,101600,1593792050,6770,6780,6780,6770,92
20231212,101500,1593168390,6780,6780,6780,6780,349
20231212,101400,1590802170,6780,6790,6790,6780,520
20231212,101300,1587272810,6780,6780,6790,6780,307
20231212,101200,1585189800,6780,6770,6780,6770,326
20231212,101100,1582980150,6760,6760,6760,6760,14
20231212,101000,1582885510,6760,6730,6760,6730,170
20231212,100900,1581737760,6730,6730,6730,6730,60
20231212,100800,1581333960,6720,6720,6720,6720,100
20231212,100700,1580661960,6720,6720,6720,6720,184
20231212,100600,1579425480,6720,6750,6750,6720,603
20231212,100500,1575368920,6730,6730,6730,6730,200
20231212,100400,1574022920,6730,6750,6750,6730,608
20231212,100300,1569930160,6750,6750,6750,6750,155
20231212,100200,1568883910,6730,6720,6730,6720,1488
20231212,100100,1558874670,6740,6710,6740,6710,508
20231212,100000,1555460480,6700,6710,6740,6700,632
20231212,095900,1551223900,6710,6750,6770,6700,6595
20231212,095800,1506879280,6750,6750,6750,6750,6
20231212,095700,1506838780,6750,6760,6780,6750,613
20231212,095600,1502697330,6750,6770,6780,6750,3635
20231212,095500,1478145890,6770,6780,6780,6770,238
20231212,095400,1476533560,6790,6790,6790,6760,258
20231212,095300,1474781970,6760,6750,6760,6750,463
20231212,095200,1471653090,6750,6750,6790,6750,2829
20231212,095100,1452542810,6750,6770,6780,6750,9731
20231212,095000,1386844750,6780,6780,6790,6780,1903
20231212,094900,1373942360,6790,6790,6790,6780,333
20231212,094800,1371681380,6780,6780,6790,6780,235
20231212,094700,1370087540,6780,6790,6790,6780,26
20231212,094600,1369911250,6780,6770,6780,6770,501
20231212,094500,1366515000,6760,6750,6760,6750,478
20231212,094400,1363288020,6750,6760,6760,6750,579
20231212,094300,1359379660,6750,6750,6760,6750,157
20231212,094200,1358319900,6750,6760,6780,6750,1155
20231212,094100,1350509490,6760,6810,6810,6760,2600
20231212,094000,1332849360,6820,6820,6830,6820,1490
20231212,093900,1322687060,6820,6820,6830,6810,358
20231212,093800,1320244010,6830,6800,6830,6790,423
20231212,093700,1317365540,6800,6750,6800,6750,4375
20231212,093600,1287748780,6760,6740,6770,6740,2112
20231212,093500,1273489570,6750,6770,6780,6750,1434
20231212,093400,1263794040,6770,6820,6820,6770,3947
20231212,093300,1236969240,6850,6830,6860,6810,1499
20231212,093200,1226738880,6830,6870,6870,6830,2203
20231212,093100,1211640770,6890,6860,6900,6850,1096
20231212,093000,1204089660,6850,6880,6890,6850,1211
20231212,092900,1195755780,6870,6870,6900,6850,4151
20231212,092800,1167235970,6900,6870,6900,6870,4079
20231212,092700,1139140350,6880,6870,6890,6870,1307
20231212,092600,1130148230,6880,6900,6900,6880,1449
20231212,092500,1120155660,6900,6900,6920,6890,5301
20231212,092400,1083553120,6900,6850,6900,6850,2971
20231212,092300,1063116390,6880,6860,6880,6850,1562
20231212,092200,1052397920,6860,6860,6870,6850,1452
20231212,092100,1042434020,6860,6860,6860,6850,2330
20231212,092000,1026465010,6850,6860,6870,6850,1514
20231212,091900,1016079090,6860,6920,6920,6860,10397
20231212,091800,944385840,6920,6920,6940,6900,5566
20231212,091700,905901090,6940,6900,6950,6860,9764
20231212,091600,838361700,6900,6840,6900,6830,10855
20231212,091500,763776660,6800,6790,6840,6790,9399
20231212,091400,699705310,6790,6760,6810,6740,1477
20231212,091300,689677110,6760,6800,6820,6740,8592
20231212,091200,631299310,6800,6690,6800,6670,11726
20231212,091100,551912660,6690,6770,6790,6680,5472
20231212,091000,515020860,6740,6780,6780,6720,1921
20231212,090900,502086270,6740,6790,6790,6720,7882
20231212,090800,448845780,6790,6800,6840,6770,736
20231212,090700,443837360,6770,6830,6830,6750,4097
20231212,090600,416008300,6810,6830,6890,6800,15219
20231212,090500,311800230,6830,6760,6830,6760,12054
20231212,090400,229880780,6770,6680,6770,6680,10001
20231212,090300,162645100,6680,6620,6680,6590,2475
20231212,090200,146199310,6620,6580,6620,6580,3582
20231212,090100,122529170,6580,6680,6680,6580,9403
20231212,090000,60189830,6650,6650,6700,6650,9043