stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203900,1374473470,7300,7300,7300,7300,3424
20231212,203800,1374473470,7300,7300,7300,7300,0
20231212,203700,1374473470,7300,7300,7300,7300,0
20231212,203600,1374473470,7300,7300,7300,7300,0
20231212,203500,1374473470,7300,7300,7300,7300,0
20231212,203400,1374473470,7300,7300,7300,7300,0
20231212,203300,1374473470,7300,7300,7300,7300,0
20231212,203200,1374473470,7300,7300,7300,7300,0
20231212,203100,1374473470,7300,7300,7300,7300,0
20231212,203000,1374473470,7300,7300,7300,7300,0
20231212,202900,1374473470,7300,7300,7300,7300,0
20231212,202800,1374473470,7300,7300,7300,7300,0
20231212,202700,1374473470,7300,7300,7300,7300,0
20231212,202600,1374473470,7300,7300,7300,7300,0
20231212,202500,1374473470,7300,7300,7300,7300,0
20231212,202400,1374473470,7300,7300,7300,7300,0
20231212,202300,1374473470,7300,7300,7300,7300,0
20231212,202200,1374473470,7300,7300,7300,7300,0
20231212,202100,1374473470,7300,7300,7300,7300,0
20231212,202000,1374473470,7300,7300,7300,7300,0
20231212,201900,1374473470,7300,7300,7300,7300,0
20231212,201800,1374473470,7300,7300,7300,7300,0
20231212,201700,1374473470,7300,7300,7300,7300,0
20231212,201600,1374473470,7300,7300,7300,7300,0
20231212,201500,1374473470,7300,7300,7300,7300,0
20231212,201400,1374473470,7300,7300,7300,7300,0
20231212,201300,1374473470,7300,7300,7300,7300,0
20231212,201200,1374473470,7300,7300,7300,7300,0
20231212,201100,1374473470,7300,7300,7300,7300,0
20231212,201000,1374473470,7300,7300,7300,7300,0
20231212,200900,1374473470,7300,7300,7300,7300,3424
20231212,200800,1374473470,7300,7300,7300,7300,0
20231212,200700,1374473470,7300,7300,7300,7300,0
20231212,200600,1374473470,7300,7300,7300,7300,0
20231212,200500,1374473470,7300,7300,7300,7300,0
20231212,200400,1374473470,7300,7300,7300,7300,0
20231212,200300,1374473470,7300,7300,7300,7300,0
20231212,200200,1374473470,7300,7300,7300,7300,0
20231212,200100,1374473470,7300,7300,7300,7300,0
20231212,200000,1374473470,7300,7300,7300,7300,0
20231212,195900,1374473470,7300,7300,7300,7300,0
20231212,195800,1374473470,7300,7300,7300,7300,0
20231212,195700,1374473470,7300,7300,7300,7300,0
20231212,195600,1374473470,7300,7300,7300,7300,0
20231212,195500,1374473470,7300,7300,7300,7300,0
20231212,195400,1374473470,7300,7300,7300,7300,0
20231212,195300,1374473470,7300,7300,7300,7300,0
20231212,195200,1374473470,7300,7300,7300,7300,0
20231212,195100,1374473470,7300,7300,7300,7300,0
20231212,195000,1374473470,7300,7300,7300,7300,0
20231212,194900,1374473470,7300,7300,7300,7300,0
20231212,194800,1374473470,7300,7300,7300,7300,0
20231212,194700,1374473470,7300,7300,7300,7300,0
20231212,194600,1374473470,7300,7300,7300,7300,0
20231212,194500,1374473470,7300,7300,7300,7300,0
20231212,194400,1374473470,7300,7300,7300,7300,0
20231212,194300,1374473470,7300,7300,7300,7300,0
20231212,194200,1374473470,7300,7300,7300,7300,0
20231212,194100,1374473470,7300,7300,7300,7300,0
20231212,194000,1374473470,7300,7300,7300,7300,0
20231212,193900,1374473470,7300,7300,7300,7300,3424
20231212,193800,1374473470,7300,7300,7300,7300,0
20231212,193700,1374473470,7300,7300,7300,7300,0
20231212,193600,1374473470,7300,7300,7300,7300,0
20231212,193500,1374473470,7300,7300,7300,7300,0
20231212,193400,1374473470,7300,7300,7300,7300,0
20231212,193300,1374473470,7300,7300,7300,7300,0
20231212,193200,1374473470,7300,7300,7300,7300,0
20231212,193100,1374473470,7300,7300,7300,7300,0
20231212,193000,1374473470,7300,7300,7300,7300,0
20231212,192900,1374473470,7300,7300,7300,7300,0
20231212,192800,1374473470,7300,7300,7300,7300,0
20231212,192700,1374473470,7300,7300,7300,7300,0
20231212,192600,1374473470,7300,7300,7300,7300,0
20231212,192500,1374473470,7300,7300,7300,7300,0
20231212,192400,1374473470,7300,7300,7300,7300,0
20231212,192300,1374473470,7300,7300,7300,7300,0
20231212,192200,1374473470,7300,7300,7300,7300,0
20231212,192100,1374473470,7300,7300,7300,7300,0
20231212,192000,1374473470,7300,7300,7300,7300,0
20231212,191900,1374473470,7300,7300,7300,7300,0
20231212,191800,1374473470,7300,7300,7300,7300,0
20231212,191700,1374473470,7300,7300,7300,7300,0
20231212,191600,1374473470,7300,7300,7300,7300,0
20231212,191500,1374473470,7300,7300,7300,7300,0
20231212,191400,1374473470,7300,7300,7300,7300,0
20231212,191300,1374473470,7300,7300,7300,7300,0
20231212,191200,1374473470,7300,7300,7300,7300,0
20231212,191100,1374473470,7300,7300,7300,7300,0
20231212,191000,1374473470,7300,7300,7300,7300,0
20231212,190900,1374473470,7300,7300,7300,7300,3424
20231212,190800,1374473470,7300,7300,7300,7300,0
20231212,190700,1374473470,7300,7300,7300,7300,0
20231212,190600,1374473470,7300,7300,7300,7300,0
20231212,190500,1374473470,7300,7300,7300,7300,0
20231212,190400,1374473470,7300,7300,7300,7300,0
20231212,190300,1374473470,7300,7300,7300,7300,0
20231212,190200,1374473470,7300,7300,7300,7300,0
20231212,190100,1374473470,7300,7300,7300,7300,0
20231212,190000,1374473470,7300,7300,7300,7300,0
20231212,185900,1374473470,7300,7300,7300,7300,0
20231212,185800,1374473470,7300,7300,7300,7300,0
20231212,185700,1374473470,7300,7300,7300,7300,0
20231212,185600,1374473470,7300,7300,7300,7300,0
20231212,185500,1374473470,7300,7300,7300,7300,0
20231212,185400,1374473470,7300,7300,7300,7300,0
20231212,185300,1374473470,7300,7300,7300,7300,0
20231212,185200,1374473470,7300,7300,7300,7300,0
20231212,185100,1374473470,7300,7300,7300,7300,0
20231212,185000,1374473470,7300,7300,7300,7300,0
20231212,184900,1374473470,7300,7300,7300,7300,0
20231212,184800,1374473470,7300,7300,7300,7300,0
20231212,184700,1374473470,7300,7300,7300,7300,0
20231212,184600,1374473470,7300,7300,7300,7300,0
20231212,184500,1374473470,7300,7300,7300,7300,0
20231212,184400,1374473470,7300,7300,7300,7300,0
20231212,184300,1374473470,7300,7300,7300,7300,0
20231212,184200,1374473470,7300,7300,7300,7300,0
20231212,184100,1374473470,7300,7300,7300,7300,0
20231212,184000,1374473470,7300,7300,7300,7300,0
20231212,183900,1374473470,7300,7300,7300,7300,3424
20231212,183800,1374473470,7300,7300,7300,7300,0
20231212,183700,1374473470,7300,7300,7300,7300,0
20231212,183600,1374473470,7300,7300,7300,7300,0
20231212,183500,1374473470,7300,7300,7300,7300,0
20231212,183400,1374473470,7300,7300,7300,7300,0
20231212,183300,1374473470,7300,7300,7300,7300,0
20231212,183200,1374473470,7300,7300,7300,7300,0
20231212,183100,1374473470,7300,7300,7300,7300,0
20231212,183000,1374473470,7300,7300,7300,7300,0
20231212,182900,1374473470,7300,7300,7300,7300,0
20231212,182800,1374473470,7300,7300,7300,7300,0
20231212,182700,1374473470,7300,7300,7300,7300,0
20231212,182600,1374473470,7300,7300,7300,7300,0
20231212,182500,1374473470,7300,7300,7300,7300,0
20231212,182400,1374473470,7300,7300,7300,7300,0
20231212,182300,1374473470,7300,7300,7300,7300,0
20231212,182200,1374473470,7300,7300,7300,7300,0
20231212,182100,1374473470,7300,7300,7300,7300,0
20231212,182000,1374473470,7300,7300,7300,7300,0
20231212,181900,1374473470,7300,7300,7300,7300,0
20231212,181800,1374473470,7300,7300,7300,7300,0
20231212,181700,1374473470,7300,7300,7300,7300,0
20231212,181600,1374473470,7300,7300,7300,7300,0
20231212,181500,1374473470,7300,7300,7300,7300,0
20231212,181400,1374473470,7300,7300,7300,7300,0
20231212,181300,1374473470,7300,7300,7300,7300,0
20231212,181200,1374473470,7300,7300,7300,7300,0
20231212,181100,1374473470,7300,7300,7300,7300,0
20231212,181000,1374473470,7300,7300,7300,7300,0
20231212,180900,1374473470,7300,7300,7300,7300,3424
20231212,180800,1374473470,7300,7300,7300,7300,0
20231212,180700,1374473470,7300,7300,7300,7300,0
20231212,180600,1374473470,7300,7300,7300,7300,0
20231212,180500,1374473470,7300,7300,7300,7300,0
20231212,180400,1374473470,7300,7300,7300,7300,0
20231212,180300,1374473470,7300,7300,7300,7300,0
20231212,180200,1374473470,7300,7300,7300,7300,0
20231212,180100,1374473470,7300,7300,7300,7300,0
20231212,180000,1374473470,7300,7300,7300,7300,0
20231212,175900,1374473470,7300,7300,7300,7300,0
20231212,175800,1374473470,7300,7300,7300,7300,0
20231212,175700,1374473470,7300,7300,7300,7300,0
20231212,175600,1374473470,7300,7300,7300,7300,0
20231212,175500,1374473470,7300,7300,7300,7300,0
20231212,175400,1374473470,7300,7300,7300,7300,0
20231212,175300,1374473470,7300,7300,7300,7300,0
20231212,175200,1374473470,7300,7300,7300,7300,0
20231212,175100,1374473470,7300,7300,7300,7300,0
20231212,175000,1374473470,7300,7300,7300,7300,0
20231212,174900,1374473470,7300,7300,7300,7300,0
20231212,174800,1374473470,7300,7300,7300,7300,0
20231212,174700,1374473470,7300,7300,7300,7300,0
20231212,174600,1374473470,7300,7300,7300,7300,0
20231212,174500,1374473470,7300,7300,7300,7300,0
20231212,174400,1374473470,7300,7300,7300,7300,0
20231212,174300,1374473470,7300,7300,7300,7300,0
20231212,174200,1374473470,7300,7300,7300,7300,0
20231212,174100,1374473470,7300,7300,7300,7300,0
20231212,174000,1374473470,7300,7300,7300,7300,0
20231212,173900,1374473470,7300,7300,7300,7300,3424
20231212,173800,1374473470,7300,7300,7300,7300,0
20231212,173700,1374473470,7300,7300,7300,7300,0
20231212,173600,1374473470,7300,7300,7300,7300,0
20231212,173500,1374473470,7300,7300,7300,7300,0
20231212,173400,1374473470,7300,7300,7300,7300,0
20231212,173300,1374473470,7300,7300,7300,7300,0
20231212,173200,1374473470,7300,7300,7300,7300,0
20231212,173100,1374473470,7300,7300,7300,7300,0
20231212,173000,1374473470,7300,7300,7300,7300,0
20231212,172900,1374473470,7300,7300,7300,7300,0
20231212,172800,1374473470,7300,7300,7300,7300,0
20231212,172700,1374473470,7300,7300,7300,7300,0
20231212,172600,1374473470,7300,7300,7300,7300,0
20231212,172500,1374473470,7300,7300,7300,7300,0
20231212,172400,1374473470,7300,7300,7300,7300,0
20231212,172300,1374473470,7300,7300,7300,7300,0
20231212,172200,1374473470,7300,7300,7300,7300,0
20231212,172100,1374473470,7300,7300,7300,7300,0
20231212,172000,1374473470,7300,7300,7300,7300,0
20231212,171900,1374473470,7300,7300,7300,7300,0
20231212,171800,1374473470,7300,7300,7300,7300,0
20231212,171700,1374473470,7300,7300,7300,7300,0
20231212,171600,1374473470,7300,7300,7300,7300,0
20231212,171500,1374473470,7300,7300,7300,7300,0
20231212,171400,1374473470,7300,7300,7300,7300,0
20231212,171300,1374473470,7300,7300,7300,7300,0
20231212,171200,1374473470,7300,7300,7300,7300,0
20231212,171100,1374473470,7300,7300,7300,7300,0
20231212,171000,1374473470,7300,7300,7300,7300,0
20231212,170900,1374473470,7300,7300,7300,7300,3424
20231212,170800,1374473470,7300,7300,7300,7300,0
20231212,170700,1374473470,7300,7300,7300,7300,0
20231212,170600,1374473470,7300,7300,7300,7300,0
20231212,170500,1374473470,7300,7300,7300,7300,0
20231212,170400,1374473470,7300,7300,7300,7300,0
20231212,170300,1374473470,7300,7300,7300,7300,0
20231212,170200,1374473470,7300,7300,7300,7300,0
20231212,170100,1374473470,7300,7300,7300,7300,0
20231212,170000,1374473470,7300,7300,7300,7300,0
20231212,165900,1374473470,7300,7300,7300,7300,0
20231212,165800,1374473470,7300,7300,7300,7300,0
20231212,165700,1374473470,7300,7300,7300,7300,0
20231212,165600,1374473470,7300,7300,7300,7300,0
20231212,165500,1374473470,7300,7300,7300,7300,0
20231212,165400,1374473470,7300,7300,7300,7300,0
20231212,165300,1374473470,7300,7300,7300,7300,0
20231212,165200,1374473470,7300,7300,7300,7300,0
20231212,165100,1374473470,7300,7300,7300,7300,0
20231212,165000,1374473470,7300,7300,7300,7300,0
20231212,164900,1374473470,7300,7300,7300,7300,0
20231212,164800,1374473470,7300,7300,7300,7300,0
20231212,164700,1374473470,7300,7300,7300,7300,0
20231212,164600,1374473470,7300,7300,7300,7300,0
20231212,164500,1374473470,7300,7300,7300,7300,0
20231212,164400,1374473470,7300,7300,7300,7300,0
20231212,164300,1374473470,7300,7300,7300,7300,0
20231212,164200,1374473470,7300,7300,7300,7300,0
20231212,164100,1374473470,7300,7300,7300,7300,0
20231212,164000,1374473470,7300,7300,7300,7300,0
20231212,163900,1374473470,7300,7300,7300,7300,3424
20231212,163800,1374473470,7300,7300,7300,7300,0
20231212,163700,1374473470,7300,7300,7300,7300,0
20231212,163600,1374473470,7300,7300,7300,7300,0
20231212,163500,1374473470,7300,7300,7300,7300,0
20231212,163400,1374473470,7300,7300,7300,7300,0
20231212,163300,1374473470,7300,7300,7300,7300,0
20231212,163200,1374473470,7300,7300,7300,7300,0
20231212,163100,1374473470,7300,7300,7300,7300,0
20231212,163000,1374473470,7300,7300,7300,7300,0
20231212,162900,1374473470,7300,7300,7300,7300,0
20231212,162800,1374473470,7300,7300,7300,7300,0
20231212,162700,1374473470,7300,7300,7300,7300,0
20231212,162600,1374473470,7300,7300,7300,7300,0
20231212,162500,1374473470,7300,7300,7300,7300,0
20231212,162400,1374473470,7300,7300,7300,7300,0
20231212,162300,1374473470,7300,7300,7300,7300,0
20231212,162200,1374473470,7300,7300,7300,7300,0
20231212,162100,1374473470,7300,7300,7300,7300,0
20231212,162000,1374473470,7300,7300,7300,7300,0
20231212,161900,1374473470,7300,7300,7300,7300,0
20231212,161800,1374473470,7300,7300,7300,7300,0
20231212,161700,1374473470,7300,7300,7300,7300,0
20231212,161600,1374473470,7300,7300,7300,7300,0
20231212,161500,1374473470,7300,7300,7300,7300,0
20231212,161400,1374473470,7300,7300,7300,7300,0
20231212,161300,1374473470,7300,7300,7300,7300,0
20231212,161200,1374473470,7300,7300,7300,7300,0
20231212,161100,1374473470,7300,7300,7300,7300,0
20231212,161000,1374473470,7300,7300,7300,7300,0
20231212,160900,1374473470,7300,7300,7300,7300,3424
20231212,160800,1374473470,7300,7300,7300,7300,0
20231212,160700,1374473470,7300,7300,7300,7300,0
20231212,160600,1374473470,7300,7300,7300,7300,0
20231212,160500,1374473470,7300,7300,7300,7300,0
20231212,160400,1374473470,7300,7300,7300,7300,0
20231212,160300,1374473470,7300,7300,7300,7300,0
20231212,160200,1374473470,7300,7300,7300,7300,0
20231212,160100,1374473470,7300,7300,7300,7300,0
20231212,160000,1374473470,7300,7300,7300,7300,0
20231212,155900,1374473470,7300,7300,7300,7300,0
20231212,155800,1374473470,7300,7300,7300,7300,0
20231212,155700,1374473470,7300,7300,7300,7300,0
20231212,155600,1374473470,7300,7300,7300,7300,0
20231212,155500,1374473470,7300,7300,7300,7300,0
20231212,155400,1374473470,7300,7300,7300,7300,0
20231212,155300,1374473470,7300,7300,7300,7300,0
20231212,155200,1374473470,7300,7300,7300,7300,0
20231212,155100,1374473470,7300,7300,7300,7300,0
20231212,155000,1374473470,7300,7300,7300,7300,0
20231212,154900,1374473470,7300,7300,7300,7300,0
20231212,154800,1374473470,7300,7300,7300,7300,0
20231212,154700,1374473470,7300,7300,7300,7300,0
20231212,154600,1374473470,7300,7300,7300,7300,0
20231212,154500,1374473470,7300,7300,7300,7300,0
20231212,154400,1374473470,7300,7300,7300,7300,0
20231212,154300,1374473470,7300,7300,7300,7300,0
20231212,154200,1374473470,7300,7300,7300,7300,0
20231212,154100,1374473470,7300,7300,7300,7300,0
20231212,154000,1374473470,7300,7300,7300,7300,0
20231212,153900,1374473470,7300,7300,7300,7300,3424
20231212,153800,1374473470,7300,7300,7300,7300,0
20231212,153700,1374473470,7300,7300,7300,7300,0
20231212,153600,1374473470,7300,7300,7300,7300,0
20231212,153500,1374473470,7300,7300,7300,7300,0
20231212,153400,1374473470,7300,7300,7300,7300,0
20231212,153300,1374473470,7300,7300,7300,7300,0
20231212,153200,1374473470,7300,7300,7300,7300,0
20231212,153100,1374473470,7300,7300,7300,7300,0
20231212,153000,1374473470,7300,7300,7300,7300,3424
20231212,152900,1349478270,7300,7300,7300,7300,0
20231212,152800,1349478270,7300,7300,7300,7300,0
20231212,152700,1349478270,7300,7300,7300,7300,0
20231212,152600,1349478270,7300,7300,7300,7300,0
20231212,152500,1349478270,7300,7300,7300,7300,0
20231212,152400,1349478270,7300,7300,7300,7300,0
20231212,152300,1349478270,7300,7300,7300,7300,0
20231212,152200,1349478270,7300,7300,7300,7300,0
20231212,152100,1349478270,7300,7300,7300,7300,0
20231212,152000,1349478270,7300,7300,7300,7300,0
20231212,151900,1349478270,7300,7310,7310,7300,1162
20231212,151800,1340993930,7320,7320,7320,7270,2406
20231212,151700,1323431630,7320,7350,7350,7320,1191
20231212,151600,1314700900,7350,7380,7380,7350,4500
20231212,151500,1281568900,7380,7380,7380,7350,1825
20231212,151400,1268133700,7380,7410,7410,7380,908
20231212,151300,1261427230,7410,7390,7410,7340,13243
20231212,151200,1163446030,7390,7330,7390,7330,6514
20231212,151100,1115541220,7320,7290,7330,7290,3501
20231212,151000,1089936990,7290,7270,7290,7270,612
20231212,150900,1085476650,7270,7290,7300,7270,828
20231212,150800,1079439790,7300,7270,7300,7270,801
20231212,150700,1073592790,7300,7250,7300,7250,9877
20231212,150600,1001542590,7250,7260,7280,7250,1921
20231212,150500,987582640,7260,7250,7270,7250,1554
20231212,150400,976305960,7250,7240,7250,7240,60
20231212,150300,975871060,7250,7250,7260,7220,1611
20231212,150200,964209630,7250,7240,7260,7240,1254
20231212,150100,955117430,7250,7200,7250,7200,3216
20231212,150000,931854470,7200,7180,7200,7180,250
20231212,145900,930056960,7170,7170,7170,7170,103
20231212,145800,929318450,7170,7180,7180,7170,501
20231212,145700,925725000,7200,7220,7220,7200,168
20231212,145600,924513400,7220,7200,7230,7200,1322
20231212,145500,914969260,7220,7200,7220,7200,1299
20231212,145400,905613900,7210,7210,7220,7200,559
20231212,145300,901580210,7210,7150,7210,7150,6459
20231212,145200,855152450,7150,7150,7150,7150,19
20231212,145100,855016600,7120,7160,7160,7120,1455
20231212,145000,844648800,7170,7150,7170,7150,987
20231212,144900,837587740,7150,7130,7150,7130,1001
20231212,144800,830438440,7130,7130,7130,7130,1257
20231212,144700,821476030,7130,7130,7130,7130,13
20231212,144600,821383340,7140,7110,7140,7110,441
20231212,144500,818236870,7080,7090,7150,7080,7079
20231212,144400,767780980,7090,7090,7090,7090,0
20231212,144300,767780980,7090,7090,7090,7090,0
20231212,144200,767780980,7090,7080,7090,7080,4
20231212,144100,767752630,7080,7080,7080,7080,0
20231212,144000,767752630,7080,7080,7080,7080,14
20231212,143900,767653510,7090,7090,7090,7090,1001
20231212,143800,760556420,7100,7100,7100,7100,0
20231212,143700,760556420,7100,7100,7100,7100,0
20231212,143600,760556420,7100,7090,7100,7090,208
20231212,143500,759079710,7090,7100,7100,7090,1013
20231212,143400,751887510,7090,7090,7090,7090,1000
20231212,143300,744797510,7080,7080,7080,7080,0
20231212,143200,744797510,7080,7080,7080,7080,0
20231212,143100,744797510,7080,7100,7100,7080,1015
20231212,143000,737591030,7120,7120,7120,7120,100
20231212,142900,736879030,7120,7110,7120,7110,1740
20231212,142800,724503530,7120,7110,7130,7110,533
20231212,142700,720708660,7100,7100,7100,7100,91
20231212,142600,720062560,7100,7100,7100,7100,101
20231212,142500,719345460,7130,7100,7130,7100,1561
20231212,142400,708242170,7090,7090,7090,7090,325
20231212,142300,705937920,7100,7100,7100,7100,1
20231212,142200,705930820,7080,7100,7110,7080,1010
20231212,142100,698773840,7100,7080,7100,7080,1109
20231212,142000,690907310,7080,7080,7080,7080,0
20231212,141900,690907310,7080,7080,7080,7080,0
20231212,141800,690907310,7080,7080,7080,7080,400
20231212,141700,688075310,7060,7060,7060,7060,748
20231212,141600,682794430,7080,7060,7080,7060,1355
20231212,141500,673209340,7070,7070,7070,7070,0
20231212,141400,673209340,7070,7070,7070,7070,1
20231212,141300,673202270,7070,7050,7070,7050,906
20231212,141200,666805920,7050,7040,7060,7040,401
20231212,141100,663978850,7050,7050,7050,7050,0
20231212,141000,663978850,7050,7050,7050,7050,58
20231212,140900,663569950,7020,7020,7020,7020,0
20231212,140800,663569950,7020,7020,7020,7020,0
20231212,140700,663569950,7020,7020,7020,7020,0
20231212,140600,663569950,7020,7050,7050,7020,1160
20231212,140500,655392010,7050,7040,7060,7040,844
20231212,140400,649441980,7050,7040,7050,7040,500
20231212,140300,645917270,7050,7040,7050,7040,401
20231212,140200,643094220,7030,7030,7030,7030,399
20231212,140100,640289250,7020,7020,7020,7020,502
20231212,140000,636765210,7020,7020,7030,7020,252
20231212,135900,634996050,7030,7030,7030,7030,502
20231212,135800,631466990,7020,7020,7020,7020,0
20231212,135700,631466990,7020,7020,7020,7020,0
20231212,135600,631466990,7020,7020,7020,7020,9
20231212,135500,631403810,7030,7030,7030,7030,0
20231212,135400,631403810,7030,7030,7030,7030,10
20231212,135300,631333510,7030,7030,7030,7030,1000
20231212,135200,624303510,7020,7020,7020,7020,0
20231212,135100,624303510,7020,7020,7020,7020,5
20231212,135000,624268410,7020,7020,7020,7020,0
20231212,134900,624268410,7020,7020,7020,7020,0
20231212,134800,624268410,7020,7020,7020,7020,0
20231212,134700,624268410,7020,7020,7020,7020,0
20231212,134600,624268410,7020,7020,7020,7020,1
20231212,134500,624261390,7020,7020,7020,7020,205
20231212,134400,622822290,7010,7010,7010,7010,512
20231212,134300,619233170,7020,7020,7020,7020,50
20231212,134200,618882170,7000,7000,7000,7000,0
20231212,134100,618882170,7000,7000,7000,7000,0
20231212,134000,618882170,7000,7000,7000,7000,0
20231212,133900,618882170,7000,7000,7000,7000,0
20231212,133800,618882170,7000,7010,7010,7000,1000
20231212,133700,611877170,7010,7010,7010,7010,0
20231212,133600,611877170,7010,7010,7010,7010,0
20231212,133500,611877170,7010,7000,7010,7000,414
20231212,133400,608975040,7010,7010,7010,7010,0
20231212,133300,608975040,7010,7010,7010,7010,1
20231212,133200,608968030,7010,7010,7010,7010,1
20231212,133100,608961020,7010,7020,7020,7010,126
20231212,133000,608077610,7020,7020,7020,7020,0
20231212,132900,608077610,7020,7020,7020,7020,1
20231212,132800,608070590,7000,7000,7000,7000,0
20231212,132700,608070590,7000,7040,7040,7000,1778
20231212,132600,595611060,7050,7050,7050,7050,1
20231212,132500,595604010,7050,7050,7050,7050,9
20231212,132400,595540560,7060,7060,7060,7060,0
20231212,132300,595540560,7060,7060,7060,7060,8
20231212,132200,595484080,7060,7060,7060,7060,0
20231212,132100,595484080,7060,7060,7060,7060,1
20231212,132000,595477020,7060,7060,7060,7060,61
20231212,131900,595046360,7070,7070,7070,7070,1
20231212,131800,595039290,7060,7060,7060,7060,271
20231212,131700,593126030,7030,7030,7030,7030,0
20231212,131600,593126030,7030,7030,7030,7030,0
20231212,131500,593126030,7030,7080,7100,7030,5311
20231212,131400,555523500,7070,7050,7070,7050,519
20231212,131300,551858820,7020,7020,7020,7020,1250
20231212,131200,543083820,7060,7060,7060,7060,0
20231212,131100,543083820,7060,7060,7060,7060,0
20231212,131000,543083820,7060,7050,7060,7050,1000
20231212,130900,536025950,7050,7050,7050,7050,0
20231212,130800,536025950,7050,7050,7050,7050,0
20231212,130700,536025950,7050,7050,7050,7050,0
20231212,130600,536025950,7050,7040,7050,7040,80
20231212,130500,535462250,7030,7030,7030,7030,0
20231212,130400,535462250,7030,7020,7030,7020,227
20231212,130300,533866450,7030,7030,7030,7030,0
20231212,130200,533866450,7030,7030,7030,7030,0
20231212,130100,533866450,7030,7030,7030,7030,0
20231212,130000,533866450,7030,7030,7030,7030,250
20231212,125900,532108950,7030,7000,7030,7000,310
20231212,125800,529932440,7000,7030,7030,6990,4662
20231212,125700,497312660,7030,7030,7030,7030,403
20231212,125600,494479570,7040,7050,7050,7040,13
20231212,125500,494387940,7060,7060,7060,7060,3
20231212,125400,494366760,7070,7070,7070,7070,0
20231212,125300,494366760,7070,7070,7070,7070,0
20231212,125200,494366760,7070,7070,7070,7070,0
20231212,125100,494366760,7070,7070,7070,7070,0
20231212,125000,494366760,7070,7070,7070,7070,0
20231212,124900,494366760,7070,7070,7070,7070,1
20231212,124800,494359690,7010,7040,7040,7010,1100
20231212,124700,486644290,7070,7060,7070,7060,147
20231212,124600,485605070,7080,7070,7080,7070,60
20231212,124500,485180470,7050,7050,7050,7050,6
20231212,124400,485138170,7020,7050,7050,7020,555
20231212,124300,481225570,7050,7050,7050,7050,0
20231212,124200,481225570,7050,7050,7050,7050,0
20231212,124100,481225570,7050,7050,7050,7050,140
20231212,124000,480238570,7050,7050,7050,7050,0
20231212,123900,480238570,7050,7050,7050,7050,17
20231212,123800,480118720,7050,7050,7050,7050,0
20231212,123700,480118720,7050,7050,7050,7050,2
20231212,123600,480104620,7050,7050,7050,7050,14
20231212,123500,480005920,7050,7050,7050,7050,0
20231212,123400,480005920,7050,7050,7050,7050,1
20231212,123300,479998870,7090,7010,7090,7010,4544
20231212,123200,447881410,7010,7010,7010,7010,520
20231212,123100,444236210,7010,7010,7010,7010,0
20231212,123000,444236210,7010,7010,7010,7010,5
20231212,122900,444201160,7010,7030,7030,7010,11
20231212,122800,444123850,7030,7030,7030,7030,0
20231212,122700,444123850,7030,7030,7030,7030,0
20231212,122600,444123850,7030,7030,7030,7030,0
20231212,122500,444123850,7030,7030,7030,7030,247
20231212,122400,442387440,7030,7030,7030,7030,0
20231212,122300,442387440,7030,7050,7050,7030,73
20231212,122200,441874230,7050,7050,7050,7050,0
20231212,122100,441874230,7050,7050,7050,7050,0
20231212,122000,441874230,7050,7050,7050,7050,2
20231212,121900,441860130,7050,7050,7050,7050,0
20231212,121800,441860130,7050,7050,7050,7050,0
20231212,121700,441860130,7050,7050,7050,7050,0
20231212,121600,441860130,7050,7050,7050,7050,0
20231212,121500,441860130,7050,7050,7050,7050,2
20231212,121400,441846030,7050,7060,7060,7050,1126
20231212,121300,433905460,7060,7060,7070,7060,711
20231212,121200,428885790,7060,7060,7060,7060,123
20231212,121100,428017410,7060,7050,7060,7050,4
20231212,121000,427989190,7050,7050,7050,7050,100
20231212,120900,427284190,7030,7030,7030,7030,0
20231212,120800,427284190,7030,7030,7030,7030,0
20231212,120700,427284190,7030,7030,7030,7030,0
20231212,120600,427284190,7030,7030,7030,7030,1682
20231212,120500,415459730,7030,7030,7030,7030,0
20231212,120400,415459730,7030,7030,7030,7030,0
20231212,120300,415459730,7030,7030,7030,7030,0
20231212,120200,415459730,7030,7030,7030,7030,0
20231212,120100,415459730,7030,7030,7030,7030,0
20231212,120000,415459730,7030,7030,7030,7030,0
20231212,115900,415459730,7030,7020,7030,7020,2
20231212,115800,415445680,7000,7000,7000,7000,159
20231212,115700,414332680,7000,7000,7000,7000,15
20231212,115600,414227680,7000,7000,7000,7000,0
20231212,115500,414227680,7000,7000,7000,7000,25
20231212,115400,414052680,6990,6990,6990,6990,9
20231212,115300,413989770,6970,6990,6990,6970,446
20231212,115200,410877430,6990,6990,6990,6990,0
20231212,115100,410877430,6990,6990,6990,6990,0
20231212,115000,410877430,6990,7000,7000,6990,1220
20231212,114900,402347690,7000,7000,7000,7000,0
20231212,114800,402347690,7000,7000,7000,7000,6
20231212,114700,402305690,7020,7020,7020,7020,7
20231212,114600,402256550,7020,7020,7020,7020,0
20231212,114500,402256550,7020,7020,7020,7020,0
20231212,114400,402256550,7020,7020,7020,7020,0
20231212,114300,402256550,7020,7020,7020,7020,1
20231212,114200,402249530,7030,6990,7030,6990,39
20231212,114100,401976880,6990,6990,6990,6990,165
20231212,114000,400823530,6960,6960,6960,6960,0
20231212,113900,400823530,6960,6960,6960,6960,0
20231212,113800,400823530,6960,6960,6960,6960,0
20231212,113700,400823530,6960,6960,6960,6960,46
20231212,113600,400503370,6990,6990,6990,6990,0
20231212,113500,400503370,6990,6990,6990,6990,0
20231212,113400,400503370,6990,6990,6990,6990,100
20231212,113300,399804370,6990,6970,6990,6970,2001
20231212,113200,385820430,6970,6970,6970,6970,0
20231212,113100,385820430,6970,6970,6970,6970,22
20231212,113000,385667090,6980,6980,6980,6980,0
20231212,112900,385667090,6980,6980,6980,6980,66
20231212,112800,385206410,6990,6990,6990,6990,0
20231212,112700,385206410,6990,6990,6990,6990,0
20231212,112600,385206410,6990,6990,6990,6990,0
20231212,112500,385206410,6990,6990,6990,6990,0
20231212,112400,385206410,6990,6990,6990,6990,0
20231212,112300,385206410,6990,7010,7010,6990,816
20231212,112200,379496610,7010,7010,7010,7010,0
20231212,112100,379496610,7010,7010,7010,7010,0
20231212,112000,379496610,7010,7010,7010,7010,1
20231212,111900,379489600,7050,7050,7050,7050,0
20231212,111800,379489600,7050,7020,7050,7010,1001
20231212,111700,372468640,7020,7020,7020,7020,0
20231212,111600,372468640,7020,7020,7020,7020,8
20231212,111500,372412480,7020,7060,7060,7020,1182
20231212,111400,364102450,7080,7080,7080,7080,132
20231212,111300,363167890,7080,7080,7080,7080,4
20231212,111200,363139570,7040,7040,7040,7040,299
20231212,111100,361034610,7070,7070,7070,7070,0
20231212,111000,361034610,7070,7070,7070,7070,1
20231212,110900,361027540,7080,7070,7080,7070,53
20231212,110800,360652390,7050,7050,7050,7050,179
20231212,110700,359390440,7050,7050,7050,7050,1870
20231212,110600,346206940,7050,7050,7050,7050,0
20231212,110500,346206940,7050,7050,7050,7050,0
20231212,110400,346206940,7050,7050,7050,7050,151
20231212,110300,345142390,7100,7100,7100,7050,253
20231212,110200,343348590,7100,7090,7100,7090,1665
20231212,110100,331536160,7090,7070,7090,7070,7523
20231212,110000,278270090,7070,7030,7070,7030,3051
20231212,105900,256747040,7030,7050,7050,7030,357
20231212,105800,254237210,7050,7030,7050,7030,329
20231212,105700,251924260,7030,7020,7050,7020,3078
20231212,105600,230268690,7010,7010,7010,7010,169
20231212,105500,229084000,6980,6980,6980,6980,50
20231212,105400,228735000,7010,7010,7010,7010,0
20231212,105300,228735000,7010,7010,7010,7010,1
20231212,105200,228727990,7010,7010,7010,7010,100
20231212,105100,228026990,7010,7010,7010,7010,100
20231212,105000,227325990,7020,7020,7020,7020,0
20231212,104900,227325990,7020,6990,7020,6990,481
20231212,104800,223961950,7000,6990,7000,6990,904
20231212,104700,217635980,6980,6970,6980,6970,1417
20231212,104600,207746540,6970,6970,6970,6970,0
20231212,104500,207746540,6970,6970,6970,6970,0
20231212,104400,207746540,6970,6970,6970,6970,1
20231212,104300,207739570,6940,6940,6940,6940,61
20231212,104200,207316230,6940,6940,6940,6940,0
20231212,104100,207316230,6940,6940,6940,6940,716
20231212,104000,202347190,6910,6950,6950,6910,249
20231212,103900,200625270,6950,6930,6950,6920,1500
20231212,103800,190230250,6930,6930,6930,6930,248
20231212,103700,188511610,6930,6930,6930,6930,250
20231212,103600,186779110,6960,6960,6960,6960,2
20231212,103500,186765190,6910,6910,6910,6910,0
20231212,103400,186765190,6910,6910,6910,6910,0
20231212,103300,186765190,6910,6910,6910,6910,0
20231212,103200,186765190,6910,6930,6930,6910,1500
20231212,103100,176384660,6930,6940,6940,6930,200
20231212,103000,174997630,6940,6950,6950,6940,60
20231212,102900,174581130,6940,6940,6940,6940,0
20231212,102800,174581130,6940,6940,6940,6940,0
20231212,102700,174581130,6940,6950,6950,6940,200
20231212,102600,173191920,6950,6980,6980,6950,1100
20231212,102500,165515990,6970,6990,6990,6970,84
20231212,102400,164930140,6980,6980,6980,6980,7
20231212,102300,164881280,6980,6980,6980,6980,0
20231212,102200,164881280,6980,6980,6980,6980,20
20231212,102100,164741680,6990,6990,6990,6990,0
20231212,102000,164741680,6990,6990,6990,6990,0
20231212,101900,164741680,6990,6990,7000,6990,194
20231212,101800,163385600,6980,6980,6990,6980,198
20231212,101700,162003330,6980,6980,6980,6980,202
20231212,101600,160593370,6980,6980,6980,6980,50
20231212,101500,160244370,6990,7000,7000,6990,297
20231212,101400,158165450,7020,7020,7020,7020,0
20231212,101300,158165450,7020,7020,7020,7020,4
20231212,101200,158137370,7040,7040,7040,7040,100
20231212,101100,157433370,7040,7040,7040,7040,0
20231212,101000,157433370,7040,7040,7040,7040,0
20231212,100900,157433370,7040,7040,7040,7040,0
20231212,100800,157433370,7040,7050,7050,7040,174
20231212,100700,156207690,7050,7000,7050,7000,1950
20231212,100600,142500010,7000,6990,7000,6990,500
20231212,100500,139000550,7000,7000,7000,7000,250
20231212,100400,137250550,7030,7030,7030,7030,0
20231212,100300,137250550,7030,6960,7040,6960,3398
20231212,100200,113447750,6940,6940,6940,6940,15
20231212,100100,113343650,6930,6930,6930,6930,5
20231212,100000,113309000,6930,6940,6940,6930,2443
20231212,095900,96368890,6940,6940,6940,6940,0
20231212,095800,96368890,6940,6970,6970,6940,570
20231212,095700,92405810,6950,6950,6950,6950,60
20231212,095600,91988810,6970,6970,6970,6970,0
20231212,095500,91988810,6970,6960,6970,6960,500
20231212,095400,88503830,6970,6970,6970,6970,0
20231212,095300,88503830,6970,6970,6970,6970,1
20231212,095200,88496860,6980,6980,6980,6980,0
20231212,095100,88496860,6980,6980,6980,6980,1
20231212,095000,88489880,6960,6960,6960,6960,28
20231212,094900,88295000,6940,6940,6940,6940,19
20231212,094800,88163140,6950,6960,6960,6950,15
20231212,094700,88058780,6960,6960,6960,6960,14
20231212,094600,87961340,6950,6950,6950,6950,101
20231212,094500,87259390,6950,6950,6950,6940,73
20231212,094400,86752120,6950,6970,6970,6950,148
20231212,094300,85721260,6950,6950,6950,6950,65
20231212,094200,85269510,6980,6980,6980,6980,154
20231212,094100,84194590,6980,6980,6980,6980,1
20231212,094000,84187610,6950,6940,6950,6940,49
20231212,093900,83847120,6940,6940,6940,6940,9
20231212,093800,83784660,6930,6930,6930,6930,168
20231212,093700,82620420,6930,6930,6930,6930,51
20231212,093600,82266990,6920,6920,6920,6920,0
20231212,093500,82266990,6920,6930,6930,6920,48
20231212,093400,81934650,6920,6920,6920,6920,12
20231212,093300,81851610,6910,6910,6910,6910,0
20231212,093200,81851610,6910,6910,6910,6910,1
20231212,093100,81844700,6910,6970,6970,6910,188
20231212,093000,80544840,6980,6980,6980,6980,0
20231212,092900,80544840,6980,6980,6980,6980,0
20231212,092800,80544840,6980,6900,6980,6880,1237
20231212,092700,71984940,6910,6920,6920,6910,1070
20231212,092600,64588240,6920,6940,6940,6910,318
20231212,092500,62388900,6950,7000,7000,6950,1005
20231212,092400,55369150,7000,7000,7000,7000,0
20231212,092300,55369150,7000,6950,7000,6950,10
20231212,092200,55299600,6950,6950,6950,6950,1
20231212,092100,55292650,6950,6950,6950,6950,32
20231212,092000,55070250,6940,6920,6940,6920,52
20231212,091900,54710110,6920,6910,6920,6910,10
20231212,091800,54641000,6920,6920,6920,6920,174
20231212,091700,53436920,6920,6930,6930,6920,14
20231212,091600,53340020,6930,6960,6960,6930,938
20231212,091500,46827060,6960,6960,6960,6960,1
20231212,091400,46820100,6980,6980,6980,6980,51
20231212,091300,46464120,7020,7020,7020,7020,0
20231212,091200,46464120,7020,7020,7020,7020,0
20231212,091100,46464120,7020,7020,7020,7020,30
20231212,091000,46253520,6990,7000,7030,6990,1027
20231212,090900,39046100,7000,7010,7010,7000,133
20231212,090800,38115080,7020,7000,7020,7000,318
20231212,090700,35889060,7000,6960,7000,6960,1818
20231212,090600,23190770,6960,6960,6960,6960,121
20231212,090500,22348610,6960,6960,6960,6960,18
20231212,090400,22223330,6970,6900,6970,6900,119
20231212,090300,21401290,6930,6930,6930,6930,1001
20231212,090200,14464360,6910,6910,6910,6910,0
20231212,090100,14464360,6910,6910,6910,6910,374
20231212,090000,11880020,6930,6910,6930,6900,1720