stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211300,185584718270,7870,7870,7870,7870,285940
20231212,211200,185584718270,7870,7870,7870,7870,0
20231212,211100,185584718270,7870,7870,7870,7870,0
20231212,211000,185584718270,7870,7870,7870,7870,0
20231212,210900,185584718270,7870,7870,7870,7870,0
20231212,210800,185584718270,7870,7870,7870,7870,0
20231212,210700,185584718270,7870,7870,7870,7870,0
20231212,210600,185584718270,7870,7870,7870,7870,0
20231212,210500,185584718270,7870,7870,7870,7870,0
20231212,210400,185584718270,7870,7870,7870,7870,0
20231212,210300,185584718270,7870,7870,7870,7870,0
20231212,210200,185584718270,7870,7870,7870,7870,0
20231212,210100,185584718270,7870,7870,7870,7870,0
20231212,210000,185584718270,7870,7870,7870,7870,0
20231212,205900,185584718270,7870,7870,7870,7870,0
20231212,205800,185584718270,7870,7870,7870,7870,0
20231212,205700,185584718270,7870,7870,7870,7870,0
20231212,205600,185584718270,7870,7870,7870,7870,0
20231212,205500,185584718270,7870,7870,7870,7870,0
20231212,205400,185584718270,7870,7870,7870,7870,0
20231212,205300,185584718270,7870,7870,7870,7870,0
20231212,205200,185584718270,7870,7870,7870,7870,0
20231212,205100,185584718270,7870,7870,7870,7870,0
20231212,205000,185584718270,7870,7870,7870,7870,0
20231212,204900,185584718270,7870,7870,7870,7870,0
20231212,204800,185584718270,7870,7870,7870,7870,0
20231212,204700,185584718270,7870,7870,7870,7870,0
20231212,204600,185584718270,7870,7870,7870,7870,0
20231212,204500,185584718270,7870,7870,7870,7870,0
20231212,204400,185584718270,7870,7870,7870,7870,0
20231212,204300,185584718270,7870,7870,7870,7870,285940
20231212,204200,185584718270,7870,7870,7870,7870,0
20231212,204100,185584718270,7870,7870,7870,7870,0
20231212,204000,185584718270,7870,7870,7870,7870,0
20231212,203900,185584718270,7870,7870,7870,7870,0
20231212,203800,185584718270,7870,7870,7870,7870,0
20231212,203700,185584718270,7870,7870,7870,7870,0
20231212,203600,185584718270,7870,7870,7870,7870,0
20231212,203500,185584718270,7870,7870,7870,7870,0
20231212,203400,185584718270,7870,7870,7870,7870,0
20231212,203300,185584718270,7870,7870,7870,7870,0
20231212,203200,185584718270,7870,7870,7870,7870,0
20231212,203100,185584718270,7870,7870,7870,7870,0
20231212,203000,185584718270,7870,7870,7870,7870,0
20231212,202900,185584718270,7870,7870,7870,7870,0
20231212,202800,185584718270,7870,7870,7870,7870,0
20231212,202700,185584718270,7870,7870,7870,7870,0
20231212,202600,185584718270,7870,7870,7870,7870,0
20231212,202500,185584718270,7870,7870,7870,7870,0
20231212,202400,185584718270,7870,7870,7870,7870,0
20231212,202300,185584718270,7870,7870,7870,7870,0
20231212,202200,185584718270,7870,7870,7870,7870,0
20231212,202100,185584718270,7870,7870,7870,7870,0
20231212,202000,185584718270,7870,7870,7870,7870,0
20231212,201900,185584718270,7870,7870,7870,7870,0
20231212,201800,185584718270,7870,7870,7870,7870,0
20231212,201700,185584718270,7870,7870,7870,7870,0
20231212,201600,185584718270,7870,7870,7870,7870,0
20231212,201500,185584718270,7870,7870,7870,7870,0
20231212,201400,185584718270,7870,7870,7870,7870,0
20231212,201300,185584718270,7870,7870,7870,7870,285940
20231212,201200,185584718270,7870,7870,7870,7870,0
20231212,201100,185584718270,7870,7870,7870,7870,0
20231212,201000,185584718270,7870,7870,7870,7870,0
20231212,200900,185584718270,7870,7870,7870,7870,0
20231212,200800,185584718270,7870,7870,7870,7870,0
20231212,200700,185584718270,7870,7870,7870,7870,0
20231212,200600,185584718270,7870,7870,7870,7870,0
20231212,200500,185584718270,7870,7870,7870,7870,0
20231212,200400,185584718270,7870,7870,7870,7870,0
20231212,200300,185584718270,7870,7870,7870,7870,0
20231212,200200,185584718270,7870,7870,7870,7870,0
20231212,200100,185584718270,7870,7870,7870,7870,0
20231212,200000,185584718270,7870,7870,7870,7870,0
20231212,195900,185584718270,7870,7870,7870,7870,0
20231212,195800,185584718270,7870,7870,7870,7870,0
20231212,195700,185584718270,7870,7870,7870,7870,0
20231212,195600,185584718270,7870,7870,7870,7870,0
20231212,195500,185584718270,7870,7870,7870,7870,0
20231212,195400,185584718270,7870,7870,7870,7870,0
20231212,195300,185584718270,7870,7870,7870,7870,0
20231212,195200,185584718270,7870,7870,7870,7870,0
20231212,195100,185584718270,7870,7870,7870,7870,0
20231212,195000,185584718270,7870,7870,7870,7870,0
20231212,194900,185584718270,7870,7870,7870,7870,0
20231212,194800,185584718270,7870,7870,7870,7870,0
20231212,194700,185584718270,7870,7870,7870,7870,0
20231212,194600,185584718270,7870,7870,7870,7870,0
20231212,194500,185584718270,7870,7870,7870,7870,0
20231212,194400,185584718270,7870,7870,7870,7870,0
20231212,194300,185584718270,7870,7870,7870,7870,285940
20231212,194200,185584718270,7870,7870,7870,7870,0
20231212,194100,185584718270,7870,7870,7870,7870,0
20231212,194000,185584718270,7870,7870,7870,7870,0
20231212,193900,185584718270,7870,7870,7870,7870,0
20231212,193800,185584718270,7870,7870,7870,7870,0
20231212,193700,185584718270,7870,7870,7870,7870,0
20231212,193600,185584718270,7870,7870,7870,7870,0
20231212,193500,185584718270,7870,7870,7870,7870,0
20231212,193400,185584718270,7870,7870,7870,7870,0
20231212,193300,185584718270,7870,7870,7870,7870,0
20231212,193200,185584718270,7870,7870,7870,7870,0
20231212,193100,185584718270,7870,7870,7870,7870,0
20231212,193000,185584718270,7870,7870,7870,7870,0
20231212,192900,185584718270,7870,7870,7870,7870,0
20231212,192800,185584718270,7870,7870,7870,7870,0
20231212,192700,185584718270,7870,7870,7870,7870,0
20231212,192600,185584718270,7870,7870,7870,7870,0
20231212,192500,185584718270,7870,7870,7870,7870,0
20231212,192400,185584718270,7870,7870,7870,7870,0
20231212,192300,185584718270,7870,7870,7870,7870,0
20231212,192200,185584718270,7870,7870,7870,7870,0
20231212,192100,185584718270,7870,7870,7870,7870,0
20231212,192000,185584718270,7870,7870,7870,7870,0
20231212,191900,185584718270,7870,7870,7870,7870,0
20231212,191800,185584718270,7870,7870,7870,7870,0
20231212,191700,185584718270,7870,7870,7870,7870,0
20231212,191600,185584718270,7870,7870,7870,7870,0
20231212,191500,185584718270,7870,7870,7870,7870,0
20231212,191400,185584718270,7870,7870,7870,7870,0
20231212,191300,185584718270,7870,7870,7870,7870,285940
20231212,191200,185584718270,7870,7870,7870,7870,0
20231212,191100,185584718270,7870,7870,7870,7870,0
20231212,191000,185584718270,7870,7870,7870,7870,0
20231212,190900,185584718270,7870,7870,7870,7870,0
20231212,190800,185584718270,7870,7870,7870,7870,0
20231212,190700,185584718270,7870,7870,7870,7870,0
20231212,190600,185584718270,7870,7870,7870,7870,0
20231212,190500,185584718270,7870,7870,7870,7870,0
20231212,190400,185584718270,7870,7870,7870,7870,0
20231212,190300,185584718270,7870,7870,7870,7870,0
20231212,190200,185584718270,7870,7870,7870,7870,0
20231212,190100,185584718270,7870,7870,7870,7870,0
20231212,190000,185584718270,7870,7870,7870,7870,0
20231212,185900,185584718270,7870,7870,7870,7870,0
20231212,185800,185584718270,7870,7870,7870,7870,0
20231212,185700,185584718270,7870,7870,7870,7870,0
20231212,185600,185584718270,7870,7870,7870,7870,0
20231212,185500,185584718270,7870,7870,7870,7870,0
20231212,185400,185584718270,7870,7870,7870,7870,0
20231212,185300,185584718270,7870,7870,7870,7870,0
20231212,185200,185584718270,7870,7870,7870,7870,0
20231212,185100,185584718270,7870,7870,7870,7870,0
20231212,185000,185584718270,7870,7870,7870,7870,0
20231212,184900,185584718270,7870,7870,7870,7870,0
20231212,184800,185584718270,7870,7870,7870,7870,0
20231212,184700,185584718270,7870,7870,7870,7870,0
20231212,184600,185584718270,7870,7870,7870,7870,0
20231212,184500,185584718270,7870,7870,7870,7870,0
20231212,184400,185584718270,7870,7870,7870,7870,0
20231212,184300,185584718270,7870,7870,7870,7870,285940
20231212,184200,185584718270,7870,7870,7870,7870,0
20231212,184100,185584718270,7870,7870,7870,7870,0
20231212,184000,185584718270,7870,7870,7870,7870,0
20231212,183900,185584718270,7870,7870,7870,7870,0
20231212,183800,185584718270,7870,7870,7870,7870,0
20231212,183700,185584718270,7870,7870,7870,7870,0
20231212,183600,185584718270,7870,7870,7870,7870,0
20231212,183500,185584718270,7870,7870,7870,7870,0
20231212,183400,185584718270,7870,7870,7870,7870,0
20231212,183300,185584718270,7870,7870,7870,7870,0
20231212,183200,185584718270,7870,7870,7870,7870,0
20231212,183100,185584718270,7870,7870,7870,7870,0
20231212,183000,185584718270,7870,7870,7870,7870,0
20231212,182900,185584718270,7870,7870,7870,7870,0
20231212,182800,185584718270,7870,7870,7870,7870,0
20231212,182700,185584718270,7870,7870,7870,7870,0
20231212,182600,185584718270,7870,7870,7870,7870,0
20231212,182500,185584718270,7870,7870,7870,7870,0
20231212,182400,185584718270,7870,7870,7870,7870,0
20231212,182300,185584718270,7870,7870,7870,7870,0
20231212,182200,185584718270,7870,7870,7870,7870,0
20231212,182100,185584718270,7870,7870,7870,7870,0
20231212,182000,185584718270,7870,7870,7870,7870,0
20231212,181900,185584718270,7870,7870,7870,7870,0
20231212,181800,185584718270,7870,7870,7870,7870,0
20231212,181700,185584718270,7870,7870,7870,7870,0
20231212,181600,185584718270,7870,7870,7870,7870,0
20231212,181500,185584718270,7870,7870,7870,7870,0
20231212,181400,185584718270,7870,7870,7870,7870,0
20231212,181300,185584718270,7870,7870,7870,7870,285940
20231212,181200,185584718270,7870,7870,7870,7870,0
20231212,181100,185584718270,7870,7870,7870,7870,0
20231212,181000,185584718270,7870,7870,7870,7870,0
20231212,180900,185584718270,7870,7870,7870,7870,0
20231212,180800,185584718270,7870,7870,7870,7870,0
20231212,180700,185584718270,7870,7870,7870,7870,0
20231212,180600,185584718270,7870,7870,7870,7870,0
20231212,180500,185584718270,7870,7870,7870,7870,0
20231212,180400,185584718270,7870,7870,7870,7870,0
20231212,180300,185584718270,7870,7870,7870,7870,0
20231212,180200,185584718270,7870,7870,7870,7870,0
20231212,180100,185584718270,7870,7870,7870,7870,0
20231212,180000,185584718270,7870,7870,7870,7870,0
20231212,175900,185584718270,7870,7870,7870,7870,0
20231212,175800,185584718270,7870,7870,7870,7870,0
20231212,175700,185584718270,7870,7870,7870,7870,0
20231212,175600,185584718270,7870,7870,7870,7870,0
20231212,175500,185584718270,7870,7870,7870,7870,0
20231212,175400,185584718270,7870,7870,7870,7870,0
20231212,175300,185584718270,7870,7870,7870,7870,0
20231212,175200,185584718270,7870,7870,7870,7870,0
20231212,175100,185584718270,7870,7870,7870,7870,0
20231212,175000,185584718270,7870,7870,7870,7870,0
20231212,174900,185584718270,7870,7870,7870,7870,0
20231212,174800,185584718270,7870,7870,7870,7870,0
20231212,174700,185584718270,7870,7870,7870,7870,0
20231212,174600,185584718270,7870,7870,7870,7870,0
20231212,174500,185584718270,7870,7870,7870,7870,0
20231212,174400,185584718270,7870,7870,7870,7870,0
20231212,174300,185584718270,7870,7870,7870,7870,285940
20231212,174200,185584718270,7870,7870,7870,7870,0
20231212,174100,185584718270,7870,7870,7870,7870,0
20231212,174000,185584718270,7870,7870,7870,7870,0
20231212,173900,185584718270,7870,7870,7870,7870,0
20231212,173800,185584718270,7870,7870,7870,7870,0
20231212,173700,185584718270,7870,7870,7870,7870,0
20231212,173600,185584718270,7870,7870,7870,7870,0
20231212,173500,185584718270,7870,7870,7870,7870,0
20231212,173400,185584718270,7870,7870,7870,7870,0
20231212,173300,185584718270,7870,7870,7870,7870,0
20231212,173200,185584718270,7870,7870,7870,7870,0
20231212,173100,185584718270,7870,7870,7870,7870,0
20231212,173000,185584718270,7870,7870,7870,7870,0
20231212,172900,185584718270,7870,7870,7870,7870,0
20231212,172800,185584718270,7870,7870,7870,7870,0
20231212,172700,185584718270,7870,7870,7870,7870,0
20231212,172600,185584718270,7870,7870,7870,7870,0
20231212,172500,185584718270,7870,7870,7870,7870,0
20231212,172400,185584718270,7870,7870,7870,7870,0
20231212,172300,185584718270,7870,7870,7870,7870,0
20231212,172200,185584718270,7870,7870,7870,7870,0
20231212,172100,185584718270,7870,7870,7870,7870,0
20231212,172000,185584718270,7870,7870,7870,7870,0
20231212,171900,185584718270,7870,7870,7870,7870,0
20231212,171800,185584718270,7870,7870,7870,7870,0
20231212,171700,185584718270,7870,7870,7870,7870,0
20231212,171600,185584718270,7870,7870,7870,7870,0
20231212,171500,185584718270,7870,7870,7870,7870,0
20231212,171400,185584718270,7870,7870,7870,7870,0
20231212,171300,185584718270,7870,7870,7870,7870,285940
20231212,171200,185584718270,7870,7870,7870,7870,0
20231212,171100,185584718270,7870,7870,7870,7870,0
20231212,171000,185584718270,7870,7870,7870,7870,0
20231212,170900,185584718270,7870,7870,7870,7870,0
20231212,170800,185584718270,7870,7870,7870,7870,0
20231212,170700,185584718270,7870,7870,7870,7870,0
20231212,170600,185584718270,7870,7870,7870,7870,0
20231212,170500,185584718270,7870,7870,7870,7870,0
20231212,170400,185584718270,7870,7870,7870,7870,0
20231212,170300,185584718270,7870,7870,7870,7870,0
20231212,170200,185584718270,7870,7870,7870,7870,0
20231212,170100,185584718270,7870,7870,7870,7870,0
20231212,170000,185584718270,7870,7870,7870,7870,0
20231212,165900,185584718270,7870,7870,7870,7870,0
20231212,165800,185584718270,7870,7870,7870,7870,0
20231212,165700,185584718270,7870,7870,7870,7870,0
20231212,165600,185584718270,7870,7870,7870,7870,0
20231212,165500,185584718270,7870,7870,7870,7870,0
20231212,165400,185584718270,7870,7870,7870,7870,0
20231212,165300,185584718270,7870,7870,7870,7870,0
20231212,165200,185584718270,7870,7870,7870,7870,0
20231212,165100,185584718270,7870,7870,7870,7870,0
20231212,165000,185584718270,7870,7870,7870,7870,0
20231212,164900,185584718270,7870,7870,7870,7870,0
20231212,164800,185584718270,7870,7870,7870,7870,0
20231212,164700,185584718270,7870,7870,7870,7870,0
20231212,164600,185584718270,7870,7870,7870,7870,0
20231212,164500,185584718270,7870,7870,7870,7870,0
20231212,164400,185584718270,7870,7870,7870,7870,0
20231212,164300,185584718270,7870,7870,7870,7870,285940
20231212,164200,185584718270,7870,7870,7870,7870,0
20231212,164100,185584718270,7870,7870,7870,7870,0
20231212,164000,185584718270,7870,7870,7870,7870,0
20231212,163900,185584718270,7870,7870,7870,7870,0
20231212,163800,185584718270,7870,7870,7870,7870,0
20231212,163700,185584718270,7870,7870,7870,7870,0
20231212,163600,185584718270,7870,7870,7870,7870,0
20231212,163500,185584718270,7870,7870,7870,7870,0
20231212,163400,185584718270,7870,7870,7870,7870,0
20231212,163300,185584718270,7870,7870,7870,7870,0
20231212,163200,185584718270,7870,7870,7870,7870,0
20231212,163100,185584718270,7870,7870,7870,7870,0
20231212,163000,185584718270,7870,7870,7870,7870,0
20231212,162900,185584718270,7870,7870,7870,7870,0
20231212,162800,185584718270,7870,7870,7870,7870,0
20231212,162700,185584718270,7870,7870,7870,7870,0
20231212,162600,185584718270,7870,7870,7870,7870,0
20231212,162500,185584718270,7870,7870,7870,7870,0
20231212,162400,185584718270,7870,7870,7870,7870,0
20231212,162300,185584718270,7870,7870,7870,7870,0
20231212,162200,185584718270,7870,7870,7870,7870,0
20231212,162100,185584718270,7870,7870,7870,7870,0
20231212,162000,185584718270,7870,7870,7870,7870,0
20231212,161900,185584718270,7870,7870,7870,7870,0
20231212,161800,185584718270,7870,7870,7870,7870,0
20231212,161700,185584718270,7870,7870,7870,7870,0
20231212,161600,185584718270,7870,7870,7870,7870,0
20231212,161500,185584718270,7870,7870,7870,7870,0
20231212,161400,185584718270,7870,7870,7870,7870,0
20231212,161300,185584718270,7870,7870,7870,7870,285940
20231212,161200,185584718270,7870,7870,7870,7870,0
20231212,161100,185584718270,7870,7870,7870,7870,0
20231212,161000,185584718270,7870,7870,7870,7870,0
20231212,160900,185584718270,7870,7870,7870,7870,0
20231212,160800,185584718270,7870,7870,7870,7870,0
20231212,160700,185584718270,7870,7870,7870,7870,0
20231212,160600,185584718270,7870,7870,7870,7870,0
20231212,160500,185584718270,7870,7870,7870,7870,0
20231212,160400,185584718270,7870,7870,7870,7870,0
20231212,160300,185584718270,7870,7870,7870,7870,0
20231212,160200,185584718270,7870,7870,7870,7870,0
20231212,160100,185584718270,7870,7870,7870,7870,0
20231212,160000,185584718270,7870,7870,7870,7870,0
20231212,155900,185584718270,7870,7870,7870,7870,0
20231212,155800,185584718270,7870,7870,7870,7870,0
20231212,155700,185584718270,7870,7870,7870,7870,0
20231212,155600,185584718270,7870,7870,7870,7870,0
20231212,155500,185584718270,7870,7870,7870,7870,0
20231212,155400,185584718270,7870,7870,7870,7870,0
20231212,155300,185584718270,7870,7870,7870,7870,0
20231212,155200,185584718270,7870,7870,7870,7870,0
20231212,155100,185584718270,7870,7870,7870,7870,0
20231212,155000,185584718270,7870,7870,7870,7870,0
20231212,154900,185584718270,7870,7870,7870,7870,0
20231212,154800,185584718270,7870,7870,7870,7870,0
20231212,154700,185584718270,7870,7870,7870,7870,0
20231212,154600,185584718270,7870,7870,7870,7870,0
20231212,154500,185584718270,7870,7870,7870,7870,0
20231212,154400,185584718270,7870,7870,7870,7870,0
20231212,154300,185584718270,7870,7870,7870,7870,285940
20231212,154200,185584718270,7870,7870,7870,7870,0
20231212,154100,185584718270,7870,7870,7870,7870,0
20231212,154000,185584718270,7870,7870,7870,7870,0
20231212,153900,185584718270,7870,7870,7870,7870,0
20231212,153800,185584718270,7870,7870,7870,7870,0
20231212,153700,185584718270,7870,7870,7870,7870,0
20231212,153600,185584718270,7870,7870,7870,7870,0
20231212,153500,185584718270,7870,7870,7870,7870,0
20231212,153400,185584718270,7870,7870,7870,7870,0
20231212,153300,185584718270,7870,7870,7870,7870,0
20231212,153200,185584718270,7870,7870,7870,7870,0
20231212,153100,185584718270,7870,7870,7870,7870,0
20231212,153000,185584718270,7870,7870,7870,7870,285940
20231212,152900,183334370470,7790,7790,7790,7790,0
20231212,152800,183334370470,7790,7790,7790,7790,0
20231212,152700,183334370470,7790,7790,7790,7790,0
20231212,152600,183334370470,7790,7790,7790,7790,0
20231212,152500,183334370470,7790,7790,7790,7790,0
20231212,152400,183334370470,7790,7790,7790,7790,0
20231212,152300,183334370470,7790,7790,7790,7790,0
20231212,152200,183334370470,7790,7790,7790,7790,0
20231212,152100,183334370470,7790,7790,7790,7790,0
20231212,152000,183334370470,7790,7790,7790,7790,0
20231212,151900,183334370470,7790,7790,7810,7780,79043
20231212,151800,182718088510,7790,7810,7820,7790,33542
20231212,151700,182456361280,7810,7810,7830,7800,24756
20231212,151600,182262959340,7810,7800,7810,7790,35048
20231212,151500,181989504780,7800,7800,7810,7800,14515
20231212,151400,181876200190,7810,7770,7810,7760,48048
20231212,151300,181502289610,7770,7800,7800,7770,30079
20231212,151200,181268369440,7800,7780,7810,7780,17353
20231212,151100,181133081790,7780,7780,7790,7770,32343
20231212,151000,180881542500,7790,7820,7820,7770,58697
20231212,150900,180424458650,7810,7810,7830,7800,17506
20231212,150800,180287624050,7810,7830,7840,7800,32695
20231212,150700,180032126420,7830,7840,7850,7820,20083
20231212,150600,179874829390,7840,7830,7850,7820,13574
20231212,150500,179768471150,7840,7880,7880,7820,44275
20231212,150400,179420996910,7880,7860,7880,7850,54535
20231212,150300,178992031190,7850,7850,7880,7840,44253
20231212,150200,178644101400,7850,7810,7880,7810,60339
20231212,150100,178170214390,7810,7830,7840,7810,6069
20231212,150000,178122727450,7830,7800,7830,7790,20089
20231212,145900,177965903810,7810,7810,7820,7800,8915
20231212,145800,177896285130,7820,7830,7830,7790,18951
20231212,145700,177748273760,7830,7830,7840,7820,12544
20231212,145600,177650039100,7820,7840,7850,7820,19223
20231212,145500,177499415040,7840,7790,7850,7780,45459
20231212,145400,177143627020,7790,7800,7810,7770,11534
20231212,145300,177053810100,7800,7820,7820,7800,9112
20231212,145200,176982637160,7810,7810,7830,7810,11706
20231212,145100,176891124990,7820,7790,7820,7780,29708
20231212,145000,176659315350,7800,7760,7800,7760,18787
20231212,144900,176513232090,7770,7780,7790,7760,13436
20231212,144800,176408774120,7780,7780,7790,7760,19636
20231212,144700,176256141230,7790,7800,7810,7780,14873
20231212,144600,176140143780,7800,7790,7810,7780,15299
20231212,144500,176020842470,7780,7770,7800,7760,11412
20231212,144400,175932022190,7760,7760,7780,7730,28747
20231212,144300,175709298920,7750,7780,7790,7750,19835
20231212,144200,175555153340,7790,7790,7810,7780,6195
20231212,144100,175506881150,7790,7780,7810,7780,5661
20231212,144000,175462743430,7790,7790,7820,7780,13475
20231212,143900,175357678910,7790,7820,7820,7770,21807
20231212,143800,175187562750,7820,7810,7830,7790,21296
20231212,143700,175021184470,7810,7780,7820,7760,25567
20231212,143600,174821804060,7780,7750,7800,7730,41529
20231212,143500,174499831990,7760,7780,7790,7750,12501
20231212,143400,174402722910,7780,7790,7810,7740,44892
20231212,143300,174054245310,7770,7800,7820,7770,21162
20231212,143200,173889335360,7790,7800,7810,7780,14368
20231212,143100,173777348700,7800,7810,7820,7760,69243
20231212,143000,173238682200,7810,7820,7830,7790,53571
20231212,142900,172820673590,7820,7810,7830,7810,14538
20231212,142800,172707032600,7840,7820,7860,7810,36613
20231212,142700,172420548420,7830,7820,7860,7810,49583
20231212,142600,172031869720,7820,7870,7870,7800,63917
20231212,142500,171531584640,7850,7900,7900,7830,48248
20231212,142400,171152692260,7900,7920,7930,7840,47640
20231212,142300,170777228690,7930,7880,7940,7880,138856
20231212,142200,169677599620,7880,7840,7900,7840,32812
20231212,142100,169419378510,7850,7860,7870,7820,47214
20231212,142000,169048894870,7860,7910,7910,7860,31358
20231212,141900,168801819030,7900,7900,7920,7850,67243
20231212,141800,168270931220,7890,7840,7900,7770,123959
20231212,141700,167300598050,7840,7870,7930,7840,124149
20231212,141600,166322649430,7870,7930,7940,7860,100018
20231212,141500,165531747750,7930,7900,7960,7850,257920
20231212,141400,163488570680,7900,7890,7930,7870,153669
20231212,141300,162273399520,7900,7900,7930,7830,245753
20231212,141200,160334892010,7890,7830,7900,7800,244710
20231212,141100,158409324300,7820,7760,7850,7760,185724
20231212,141000,156955786810,7760,7770,7770,7760,2103
20231212,140900,156939462530,7770,7750,7770,7740,4295
20231212,140800,156906154760,7750,7770,7770,7750,5702
20231212,140700,156861884500,7760,7720,7780,7720,19894
20231212,140600,156707613050,7720,7740,7750,7720,8064
20231212,140500,156645269170,7750,7730,7750,7730,8002
20231212,140400,156583310300,7740,7760,7760,7720,11216
20231212,140300,156496511620,7760,7770,7770,7720,17649
20231212,140200,156359796600,7760,7780,7790,7760,11674
20231212,140100,156269019140,7780,7780,7790,7770,18301
20231212,140000,156126643410,7790,7760,7790,7740,19052
20231212,135900,155978564540,7760,7780,7790,7750,11020
20231212,135800,155892940450,7780,7770,7790,7760,17056
20231212,135700,155760361160,7770,7760,7790,7760,35078
20231212,135600,155487445190,7770,7760,7790,7750,32341
20231212,135500,155236142370,7760,7730,7770,7730,37926
20231212,135400,154942046030,7730,7720,7750,7690,19488
20231212,135300,154791391820,7710,7680,7720,7680,10127
20231212,135200,154713439630,7680,7680,7690,7670,7327
20231212,135100,154657170220,7680,7690,7700,7680,5188
20231212,135000,154617293600,7700,7690,7700,7680,1650
20231212,134900,154604608760,7690,7680,7700,7680,5259
20231212,134800,154564213460,7680,7690,7690,7680,3988
20231212,134700,154533582240,7690,7700,7700,7690,4269
20231212,134600,154500751060,7700,7690,7700,7680,5635
20231212,134500,154457417700,7690,7690,7700,7680,7071
20231212,134400,154403093830,7700,7680,7700,7680,2083
20231212,134300,154387076580,7690,7680,7700,7670,6976
20231212,134200,154333474040,7680,7690,7690,7680,11471
20231212,134100,154245372480,7700,7700,7700,7680,4978
20231212,134000,154207106090,7690,7700,7700,7690,8370
20231212,133900,154142713840,7700,7710,7720,7690,7097
20231212,133800,154088079060,7710,7730,7730,7700,8470
20231212,133700,154022739080,7720,7730,7730,7710,2873
20231212,133600,154000569590,7720,7700,7730,7680,11419
20231212,133500,153912573130,7700,7720,7720,7700,2890
20231212,133400,153890312140,7700,7690,7730,7680,7720
20231212,133300,153830877540,7690,7690,7710,7680,6366
20231212,133200,153781907600,7690,7720,7720,7690,6282
20231212,133100,153733515240,7720,7730,7730,7700,6152
20231212,133000,153685994190,7720,7680,7730,7680,16001
20231212,132900,153562893550,7680,7700,7710,7680,11459
20231212,132800,153474749600,7700,7700,7720,7690,15611
20231212,132700,153354531060,7700,7710,7720,7700,14985
20231212,132600,153239049010,7710,7710,7730,7700,12455
20231212,132500,153142945330,7710,7730,7740,7710,10164
20231212,132400,153064429720,7730,7720,7740,7710,14317
20231212,132300,152953833030,7730,7700,7730,7690,10649
20231212,132200,152871815720,7690,7680,7710,7670,12030
20231212,132100,152779236110,7680,7710,7710,7650,69085
20231212,132000,152249378070,7710,7720,7730,7680,43244
20231212,131900,151916524900,7730,7740,7740,7700,28811
20231212,131800,151694054100,7730,7760,7770,7710,36977
20231212,131700,151408085820,7760,7800,7810,7760,35151
20231212,131600,151134716360,7800,7790,7830,7790,32845
20231212,131500,150878130530,7790,7830,7850,7750,67332
20231212,131400,150352814480,7840,7860,7860,7820,104785
20231212,131300,149531025120,7860,7780,7870,7780,192365
20231212,131200,148023347010,7790,7780,7840,7760,136931
20231212,131100,146953960680,7780,7690,7800,7690,108617
20231212,131000,146110606290,7710,7700,7710,7680,14951
20231212,130900,145995498080,7690,7670,7700,7670,4863
20231212,130800,145958141560,7680,7670,7680,7660,3378
20231212,130700,145932215690,7670,7670,7680,7660,5449
20231212,130600,145890430330,7660,7670,7680,7660,7140
20231212,130500,145835670220,7670,7650,7670,7650,3708
20231212,130400,145807287240,7660,7670,7670,7650,17727
20231212,130300,145671565380,7670,7690,7700,7670,2906
20231212,130200,145649259230,7700,7670,7700,7660,4750
20231212,130100,145612829120,7670,7650,7680,7650,11958
20231212,130000,145521082640,7670,7700,7700,7650,14957
20231212,125900,145406342590,7690,7710,7720,7690,11277
20231212,125800,145319503890,7700,7700,7720,7690,18011
20231212,125700,145180736050,7710,7710,7710,7700,5654
20231212,125600,145137151060,7700,7690,7710,7680,12290
20231212,125500,145042547060,7700,7700,7710,7690,11499
20231212,125400,144953989870,7710,7690,7710,7680,11588
20231212,125300,144864781140,7680,7640,7690,7640,9526
20231212,125200,144791838820,7650,7660,7660,7650,20981
20231212,125100,144631307230,7660,7650,7680,7650,11457
20231212,125000,144543545640,7660,7680,7690,7650,18213
20231212,124900,144404036790,7690,7660,7690,7660,6407
20231212,124800,144354872940,7670,7660,7690,7660,8960
20231212,124700,144286118180,7660,7670,7690,7660,10567
20231212,124600,144205116430,7670,7680,7680,7670,8936
20231212,124500,144136563330,7670,7660,7690,7660,5323
20231212,124400,144095688690,7670,7660,7670,7660,9001
20231212,124300,144026705850,7670,7660,7680,7660,12955
20231212,124200,143927447440,7660,7700,7710,7650,44232
20231212,124100,143587891920,7710,7710,7720,7700,10327
20231212,124000,143508263200,7700,7720,7740,7700,17771
20231212,123900,143371112800,7730,7710,7750,7710,15246
20231212,123800,143253212130,7720,7710,7720,7700,10282
20231212,123700,143173922060,7720,7700,7720,7690,8675
20231212,123600,143107130280,7710,7700,7730,7690,15460
20231212,123500,142987993600,7690,7690,7700,7680,4472
20231212,123400,142953602030,7690,7700,7700,7670,18849
20231212,123300,142808785740,7700,7700,7700,7680,18606
20231212,123200,142665728580,7700,7710,7710,7700,12134
20231212,123100,142572284500,7700,7710,7720,7700,8427
20231212,123000,142507363880,7710,7740,7740,7700,20980
20231212,122900,142345493050,7740,7720,7750,7720,14052
20231212,122800,142236825890,7730,7700,7730,7690,6216
20231212,122700,142188906280,7690,7700,7710,7690,20310
20231212,122600,142032616840,7700,7720,7740,7700,24476
20231212,122500,141843912380,7740,7710,7740,7710,12119
20231212,122400,141750413540,7710,7710,7750,7700,25041
20231212,122300,141557205410,7720,7780,7800,7710,56992
20231212,122200,141115801340,7770,7790,7810,7760,43352
20231212,122100,140778544760,7790,7830,7830,7790,54085
20231212,122000,140356029480,7830,7780,7860,7780,196051
20231212,121900,138820849030,7770,7730,7790,7730,42625
20231212,121800,138489821730,7730,7730,7740,7720,4978
20231212,121700,138451327780,7730,7730,7750,7690,8543
20231212,121600,138385413180,7760,7740,7760,7690,35707
20231212,121500,138108982470,7740,7710,7750,7680,31384
20231212,121400,137866516760,7700,7710,7720,7700,9333
20231212,121300,137794547440,7710,7680,7710,7670,19996
20231212,121200,137640763400,7670,7640,7680,7630,9602
20231212,121100,137567313150,7650,7650,7660,7640,13595
20231212,121000,137463393030,7660,7660,7660,7650,6646
20231212,120900,137412542760,7650,7660,7670,7650,11088
20231212,120800,137327674030,7670,7670,7670,7660,7884
20231212,120700,137267272860,7670,7660,7670,7660,3820
20231212,120600,137238003080,7660,7680,7690,7650,17684
20231212,120500,137102421560,7670,7650,7680,7650,36654
20231212,120400,136821513180,7660,7650,7660,7640,12546
20231212,120300,136725497320,7660,7670,7680,7640,26398
20231212,120200,136523367300,7670,7690,7690,7670,13251
20231212,120100,136421571840,7690,7690,7700,7680,6069
20231212,120000,136374907340,7690,7720,7730,7690,6944
20231212,115900,136321332940,7710,7690,7730,7680,8567
20231212,115800,136255395910,7700,7710,7710,7700,8161
20231212,115700,136192519280,7710,7710,7730,7700,4410
20231212,115600,136158516330,7710,7730,7730,7710,4589
20231212,115500,136123128460,7730,7710,7730,7700,8122
20231212,115400,136060483230,7710,7730,7740,7710,5540
20231212,115300,136017703480,7740,7740,7750,7730,6271
20231212,115200,135969167680,7740,7750,7750,7740,5402
20231212,115100,135927348420,7760,7740,7760,7740,8809
20231212,115000,135859067180,7740,7760,7760,7730,3302
20231212,114900,135833515640,7760,7750,7760,7730,10115
20231212,114800,135755215570,7750,7770,7770,7750,9253
20231212,114700,135683435870,7770,7760,7770,7760,9561
20231212,114600,135609175580,7760,7770,7770,7740,15020
20231212,114500,135492678180,7770,7770,7790,7760,39843
20231212,114400,135183061230,7770,7750,7770,7740,37529
20231212,114300,134892045170,7740,7700,7750,7700,15650
20231212,114200,134771004070,7720,7710,7720,7700,3578
20231212,114100,134743427310,7710,7700,7710,7670,12796
20231212,114000,134644996400,7700,7710,7720,7700,6649
20231212,113900,134593726370,7720,7670,7730,7670,25782
20231212,113800,134394918880,7670,7660,7680,7660,5692
20231212,113700,134351272690,7660,7670,7670,7630,14170
20231212,113600,134242857580,7670,7670,7680,7650,6994
20231212,113500,134189237780,7650,7660,7670,7650,11717
20231212,113400,134099581610,7660,7660,7680,7650,16438
20231212,113300,133973614550,7650,7660,7670,7650,7755
20231212,113200,133914211440,7660,7670,7680,7650,9180
20231212,113100,133843880450,7660,7620,7690,7620,19281
20231212,113000,133696641950,7630,7650,7650,7620,28715
20231212,112900,133477416000,7650,7670,7670,7640,33983
20231212,112800,133217412180,7670,7670,7680,7660,7057
20231212,112700,133163293720,7670,7670,7680,7660,13382
20231212,112600,133060720160,7670,7690,7700,7670,7981
20231212,112500,132999385760,7690,7670,7700,7660,8031
20231212,112400,132937731200,7670,7680,7690,7650,30937
20231212,112300,132700490090,7680,7700,7710,7680,12857
20231212,112200,132601592230,7700,7690,7710,7680,27572
20231212,112100,132389681030,7690,7710,7730,7690,23018
20231212,112000,132212334730,7730,7750,7760,7710,29699
20231212,111900,131982787220,7760,7770,7790,7750,19994
20231212,111800,131827447910,7770,7770,7770,7760,2749
20231212,111700,131806095590,7770,7770,7770,7750,4068
20231212,111600,131774525030,7760,7760,7760,7750,9278
20231212,111500,131702611180,7750,7770,7770,7750,8004
20231212,111400,131640533050,7770,7770,7770,7760,9093
20231212,111300,131569950900,7760,7740,7780,7730,13867
20231212,111200,131462403960,7740,7730,7760,7720,25303
20231212,111100,131266790500,7750,7750,7770,7720,35561
20231212,111000,130991390550,7760,7770,7790,7750,41272
20231212,110900,130671173860,7790,7840,7840,7760,33546
20231212,110800,130409375460,7830,7790,7850,7790,105630
20231212,110700,129582213700,7790,7790,7810,7790,15795
20231212,110600,129459077750,7790,7790,7800,7760,22007
20231212,110500,129287883560,7790,7770,7790,7760,16059
20231212,110400,129162946270,7770,7820,7830,7710,46117
20231212,110300,128804305870,7820,7810,7830,7770,108724
20231212,110200,127955693340,7810,7800,7810,7760,86561
20231212,110100,127280742550,7800,7780,7800,7740,76664
20231212,110000,126685038770,7780,7730,7780,7720,61104
20231212,105900,126210408980,7730,7720,7750,7700,15238
20231212,105800,126092667700,7720,7720,7730,7710,14200
20231212,105700,125983014340,7720,7700,7730,7670,20554
20231212,105600,125824827710,7720,7710,7760,7690,62106
20231212,105500,125344348010,7710,7680,7710,7670,11220
20231212,105400,125258082620,7690,7690,7700,7680,4900
20231212,105300,125220398820,7690,7690,7700,7680,6266
20231212,105200,125172206230,7700,7690,7710,7690,11529
20231212,105100,125083388160,7690,7720,7720,7690,24269
20231212,105000,124896404310,7720,7650,7740,7650,49479
20231212,104900,124515506490,7650,7670,7680,7650,8437
20231212,104800,124450846900,7670,7660,7680,7650,27557
20231212,104700,124239565370,7660,7650,7670,7650,17699
20231212,104600,124103998340,7650,7630,7660,7620,18866
20231212,104500,123959725840,7620,7610,7650,7600,36755
20231212,104400,123679876490,7610,7620,7630,7610,41739
20231212,104300,123362051010,7630,7660,7660,7610,40613
20231212,104200,123052003660,7650,7640,7670,7640,15788
20231212,104100,122931221700,7650,7650,7670,7640,23569
20231212,104000,122750829930,7640,7640,7660,7610,44110
20231212,103900,122414096470,7630,7660,7670,7610,61389
20231212,103800,121945648790,7650,7660,7670,7640,26461
20231212,103700,121743120260,7670,7670,7680,7610,104457
20231212,103600,120944869940,7670,7660,7690,7650,18391
20231212,103500,120803746560,7650,7680,7690,7650,59240
20231212,103400,120349551260,7680,7700,7700,7680,18870
20231212,103300,120204529960,7700,7710,7720,7690,10352
20231212,103200,120124759700,7710,7710,7730,7700,7113
20231212,103100,120069869380,7700,7730,7740,7690,18867
20231212,103000,119924263710,7730,7720,7740,7710,29941
20231212,102900,119693028670,7720,7690,7730,7690,12647
20231212,102800,119595500290,7690,7680,7720,7670,44834
20231212,102700,119250718050,7680,7720,7740,7680,61886
20231212,102600,118774008850,7720,7740,7740,7700,45349
20231212,102500,118424023060,7730,7760,7770,7730,31991
20231212,102400,118176303090,7760,7770,7790,7760,21621
20231212,102300,118008363830,7770,7780,7800,7770,25648
20231212,102200,117808803740,7770,7850,7850,7770,48461
20231212,102100,117429823380,7840,7840,7850,7830,29145
20231212,102000,117201348510,7840,7830,7860,7830,63968
20231212,101900,116699812680,7840,7820,7860,7810,115539
20231212,101800,115794003950,7830,7800,7840,7760,94892
20231212,101700,115052695980,7790,7720,7820,7710,83683
20231212,101600,114401136340,7720,7710,7720,7700,15119
20231212,101500,114284601460,7720,7720,7730,7700,12867
20231212,101400,114185364330,7720,7700,7720,7700,19036
20231212,101300,114038723590,7710,7730,7730,7710,10918
20231212,101200,113954500820,7720,7710,7770,7710,33843
20231212,101100,113692360610,7720,7680,7730,7670,23205
20231212,101000,113513958230,7680,7690,7710,7650,64874
20231212,100900,113015986910,7700,7740,7750,7700,22992
20231212,100800,112838495380,7730,7720,7760,7690,105203
20231212,100700,112026209130,7740,7770,7770,7720,26443
20231212,100600,111821647220,7770,7780,7790,7760,23374
20231212,100500,111639875570,7790,7750,7790,7720,34706
20231212,100400,111370447700,7750,7790,7820,7750,60470
20231212,100300,110899773030,7790,7770,7800,7750,74827
20231212,100200,110317961560,7770,7710,7780,7710,105768
20231212,100100,109499512670,7710,7670,7720,7640,74460
20231212,100000,108927968580,7650,7690,7740,7650,143382
20231212,095900,107826212200,7700,7730,7750,7670,80174
20231212,095800,107208893330,7730,7690,7750,7680,66729
20231212,095700,106693955330,7690,7780,7800,7680,124441
20231212,095600,105730942230,7780,7730,7810,7700,115058
20231212,095500,104838471750,7700,7800,7800,7700,230135
20231212,095400,103054387580,7800,7830,7840,7800,70967
20231212,095300,102499966490,7830,7840,7860,7830,22724
20231212,095200,102321774090,7840,7860,7870,7840,19526
20231212,095100,102168494140,7860,7820,7900,7800,84831
20231212,095000,101504502190,7820,7840,7870,7810,63378
20231212,094900,101008132250,7870,7870,7880,7820,125189
20231212,094800,100025595970,7880,7880,7920,7870,42081
20231212,094700,99693496460,7880,7920,7930,7870,84320
20231212,094600,99027742090,7920,7930,7940,7920,16668
20231212,094500,98895610910,7930,7950,7950,7900,58070
20231212,094400,98435605910,7950,8020,8020,7910,68310
20231212,094300,97892015400,8020,7940,8040,7920,80022
20231212,094200,97252782090,7930,7940,7960,7920,20978
20231212,094100,97086288340,7950,7950,7970,7910,24832
20231212,094000,96889353530,7950,7910,7980,7910,33862
20231212,093900,96620050220,7920,7980,7980,7910,65570
20231212,093800,96099947740,7980,7960,8000,7950,42352
20231212,093700,95762372500,7960,7980,7990,7950,26589
20231212,093600,95550711890,7960,7990,8000,7920,87676
20231212,093500,94853037910,7990,7990,8030,7980,66532
20231212,093400,94320424910,7990,7970,8010,7930,100408
20231212,093300,93520653770,7970,8070,8070,7960,204276
20231212,093200,91881961370,8060,7930,8070,7930,333528
20231212,093100,89203243370,7930,7900,7950,7870,50592
20231212,093000,88803311450,7880,7910,7920,7870,80110
20231212,092900,88170931960,7910,7970,7970,7910,79441
20231212,092800,87540730960,7970,7980,8000,7940,90172
20231212,092700,86822577550,7990,7980,8030,7960,216178
20231212,092600,85093363100,7990,7920,7990,7910,265784
20231212,092500,82979114880,7920,7880,7930,7860,113347
20231212,092400,82082976670,7880,7850,7910,7820,146770
20231212,092300,80928250580,7840,7870,7880,7820,117355
20231212,092200,80007430760,7870,7930,7930,7860,114718
20231212,092100,79102100840,7930,7900,7930,7880,77503
20231212,092000,78488445230,7900,7860,7920,7820,102740
20231212,091900,77678548410,7820,7910,7950,7780,423071
20231212,091800,74349526700,7910,7980,7990,7910,106195
20231212,091700,73506266730,7990,7970,8030,7910,238547
20231212,091600,71607615930,7980,7960,8010,7940,217833
20231212,091500,69872234040,7960,8000,8110,7960,228007
20231212,091400,68045633730,8000,8050,8170,8000,262574
20231212,091300,65928816490,8050,8150,8150,8020,240014
20231212,091200,63990475900,8150,8060,8210,8040,366390
20231212,091100,61012305730,8060,8150,8160,8040,425730
20231212,091000,57570985350,8150,8080,8310,8040,1020121
20231212,090900,49204531870,8090,8070,8180,8010,475543
20231212,090800,45358404320,8080,8100,8170,7970,554011
20231212,090700,40882336880,8110,8080,8180,8020,907700
20231212,090600,33521439250,8060,7750,8110,7740,1451766
20231212,090500,21901977900,7740,7700,7780,7640,194759
20231212,090400,20399454810,7710,7590,7720,7560,249078
20231212,090300,18490939480,7590,7670,7670,7570,221273
20231212,090200,16807659890,7670,7650,7770,7600,311521
20231212,090100,14411087760,7640,7770,7830,7560,588789
20231212,090000,9886979000,7790,7670,7920,7650,1268945