stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193700,26038877170,2450,2450,2450,2450,72043
20231212,193600,26038877170,2450,2450,2450,2450,0
20231212,193500,26038877170,2450,2450,2450,2450,0
20231212,193400,26038877170,2450,2450,2450,2450,0
20231212,193300,26038877170,2450,2450,2450,2450,0
20231212,193200,26038877170,2450,2450,2450,2450,0
20231212,193100,26038877170,2450,2450,2450,2450,0
20231212,193000,26038877170,2450,2450,2450,2450,0
20231212,192900,26038877170,2450,2450,2450,2450,0
20231212,192800,26038877170,2450,2450,2450,2450,0
20231212,192700,26038877170,2450,2450,2450,2450,0
20231212,192600,26038877170,2450,2450,2450,2450,0
20231212,192500,26038877170,2450,2450,2450,2450,0
20231212,192400,26038877170,2450,2450,2450,2450,0
20231212,192300,26038877170,2450,2450,2450,2450,0
20231212,192200,26038877170,2450,2450,2450,2450,0
20231212,192100,26038877170,2450,2450,2450,2450,0
20231212,192000,26038877170,2450,2450,2450,2450,0
20231212,191900,26038877170,2450,2450,2450,2450,0
20231212,191800,26038877170,2450,2450,2450,2450,0
20231212,191700,26038877170,2450,2450,2450,2450,0
20231212,191600,26038877170,2450,2450,2450,2450,0
20231212,191500,26038877170,2450,2450,2450,2450,0
20231212,191400,26038877170,2450,2450,2450,2450,0
20231212,191300,26038877170,2450,2450,2450,2450,0
20231212,191200,26038877170,2450,2450,2450,2450,0
20231212,191100,26038877170,2450,2450,2450,2450,0
20231212,191000,26038877170,2450,2450,2450,2450,0
20231212,190900,26038877170,2450,2450,2450,2450,0
20231212,190800,26038877170,2450,2450,2450,2450,0
20231212,190700,26038877170,2450,2450,2450,2450,72043
20231212,190600,26038877170,2450,2450,2450,2450,0
20231212,190500,26038877170,2450,2450,2450,2450,0
20231212,190400,26038877170,2450,2450,2450,2450,0
20231212,190300,26038877170,2450,2450,2450,2450,0
20231212,190200,26038877170,2450,2450,2450,2450,0
20231212,190100,26038877170,2450,2450,2450,2450,0
20231212,190000,26038877170,2450,2450,2450,2450,0
20231212,185900,26038877170,2450,2450,2450,2450,0
20231212,185800,26038877170,2450,2450,2450,2450,0
20231212,185700,26038877170,2450,2450,2450,2450,0
20231212,185600,26038877170,2450,2450,2450,2450,0
20231212,185500,26038877170,2450,2450,2450,2450,0
20231212,185400,26038877170,2450,2450,2450,2450,0
20231212,185300,26038877170,2450,2450,2450,2450,0
20231212,185200,26038877170,2450,2450,2450,2450,0
20231212,185100,26038877170,2450,2450,2450,2450,0
20231212,185000,26038877170,2450,2450,2450,2450,0
20231212,184900,26038877170,2450,2450,2450,2450,0
20231212,184800,26038877170,2450,2450,2450,2450,0
20231212,184700,26038877170,2450,2450,2450,2450,0
20231212,184600,26038877170,2450,2450,2450,2450,0
20231212,184500,26038877170,2450,2450,2450,2450,0
20231212,184400,26038877170,2450,2450,2450,2450,0
20231212,184300,26038877170,2450,2450,2450,2450,0
20231212,184200,26038877170,2450,2450,2450,2450,0
20231212,184100,26038877170,2450,2450,2450,2450,0
20231212,184000,26038877170,2450,2450,2450,2450,0
20231212,183900,26038877170,2450,2450,2450,2450,0
20231212,183800,26038877170,2450,2450,2450,2450,0
20231212,183700,26038877170,2450,2450,2450,2450,72043
20231212,183600,26038877170,2450,2450,2450,2450,0
20231212,183500,26038877170,2450,2450,2450,2450,0
20231212,183400,26038877170,2450,2450,2450,2450,0
20231212,183300,26038877170,2450,2450,2450,2450,0
20231212,183200,26038877170,2450,2450,2450,2450,0
20231212,183100,26038877170,2450,2450,2450,2450,0
20231212,183000,26038877170,2450,2450,2450,2450,0
20231212,182900,26038877170,2450,2450,2450,2450,0
20231212,182800,26038877170,2450,2450,2450,2450,0
20231212,182700,26038877170,2450,2450,2450,2450,0
20231212,182600,26038877170,2450,2450,2450,2450,0
20231212,182500,26038877170,2450,2450,2450,2450,0
20231212,182400,26038877170,2450,2450,2450,2450,0
20231212,182300,26038877170,2450,2450,2450,2450,0
20231212,182200,26038877170,2450,2450,2450,2450,0
20231212,182100,26038877170,2450,2450,2450,2450,0
20231212,182000,26038877170,2450,2450,2450,2450,0
20231212,181900,26038877170,2450,2450,2450,2450,0
20231212,181800,26038877170,2450,2450,2450,2450,0
20231212,181700,26038877170,2450,2450,2450,2450,0
20231212,181600,26038877170,2450,2450,2450,2450,0
20231212,181500,26038877170,2450,2450,2450,2450,0
20231212,181400,26038877170,2450,2450,2450,2450,0
20231212,181300,26038877170,2450,2450,2450,2450,0
20231212,181200,26038877170,2450,2450,2450,2450,0
20231212,181100,26038877170,2450,2450,2450,2450,0
20231212,181000,26038877170,2450,2450,2450,2450,0
20231212,180900,26038877170,2450,2450,2450,2450,0
20231212,180800,26038877170,2450,2450,2450,2450,0
20231212,180700,26038877170,2450,2450,2450,2450,72043
20231212,180600,26038877170,2450,2450,2450,2450,0
20231212,180500,26038877170,2450,2450,2450,2450,0
20231212,180400,26038877170,2450,2450,2450,2450,0
20231212,180300,26038877170,2450,2450,2450,2450,0
20231212,180200,26038877170,2450,2450,2450,2450,0
20231212,180100,26038877170,2450,2450,2450,2450,0
20231212,180000,26038877170,2450,2450,2450,2450,0
20231212,175900,26038877170,2450,2450,2450,2450,0
20231212,175800,26038877170,2450,2450,2450,2450,0
20231212,175700,26038877170,2450,2450,2450,2450,0
20231212,175600,26038877170,2450,2450,2450,2450,0
20231212,175500,26038877170,2450,2450,2450,2450,0
20231212,175400,26038877170,2450,2450,2450,2450,0
20231212,175300,26038877170,2450,2450,2450,2450,0
20231212,175200,26038877170,2450,2450,2450,2450,0
20231212,175100,26038877170,2450,2450,2450,2450,0
20231212,175000,26038877170,2450,2450,2450,2450,0
20231212,174900,26038877170,2450,2450,2450,2450,0
20231212,174800,26038877170,2450,2450,2450,2450,0
20231212,174700,26038877170,2450,2450,2450,2450,0
20231212,174600,26038877170,2450,2450,2450,2450,0
20231212,174500,26038877170,2450,2450,2450,2450,0
20231212,174400,26038877170,2450,2450,2450,2450,0
20231212,174300,26038877170,2450,2450,2450,2450,0
20231212,174200,26038877170,2450,2450,2450,2450,0
20231212,174100,26038877170,2450,2450,2450,2450,0
20231212,174000,26038877170,2450,2450,2450,2450,0
20231212,173900,26038877170,2450,2450,2450,2450,0
20231212,173800,26038877170,2450,2450,2450,2450,0
20231212,173700,26038877170,2450,2450,2450,2450,72043
20231212,173600,26038877170,2450,2450,2450,2450,0
20231212,173500,26038877170,2450,2450,2450,2450,0
20231212,173400,26038877170,2450,2450,2450,2450,0
20231212,173300,26038877170,2450,2450,2450,2450,0
20231212,173200,26038877170,2450,2450,2450,2450,0
20231212,173100,26038877170,2450,2450,2450,2450,0
20231212,173000,26038877170,2450,2450,2450,2450,0
20231212,172900,26038877170,2450,2450,2450,2450,0
20231212,172800,26038877170,2450,2450,2450,2450,0
20231212,172700,26038877170,2450,2450,2450,2450,0
20231212,172600,26038877170,2450,2450,2450,2450,0
20231212,172500,26038877170,2450,2450,2450,2450,0
20231212,172400,26038877170,2450,2450,2450,2450,0
20231212,172300,26038877170,2450,2450,2450,2450,0
20231212,172200,26038877170,2450,2450,2450,2450,0
20231212,172100,26038877170,2450,2450,2450,2450,0
20231212,172000,26038877170,2450,2450,2450,2450,0
20231212,171900,26038877170,2450,2450,2450,2450,0
20231212,171800,26038877170,2450,2450,2450,2450,0
20231212,171700,26038877170,2450,2450,2450,2450,0
20231212,171600,26038877170,2450,2450,2450,2450,0
20231212,171500,26038877170,2450,2450,2450,2450,0
20231212,171400,26038877170,2450,2450,2450,2450,0
20231212,171300,26038877170,2450,2450,2450,2450,0
20231212,171200,26038877170,2450,2450,2450,2450,0
20231212,171100,26038877170,2450,2450,2450,2450,0
20231212,171000,26038877170,2450,2450,2450,2450,0
20231212,170900,26038877170,2450,2450,2450,2450,0
20231212,170800,26038877170,2450,2450,2450,2450,0
20231212,170700,26038877170,2450,2450,2450,2450,72043
20231212,170600,26038877170,2450,2450,2450,2450,0
20231212,170500,26038877170,2450,2450,2450,2450,0
20231212,170400,26038877170,2450,2450,2450,2450,0
20231212,170300,26038877170,2450,2450,2450,2450,0
20231212,170200,26038877170,2450,2450,2450,2450,0
20231212,170100,26038877170,2450,2450,2450,2450,0
20231212,170000,26038877170,2450,2450,2450,2450,0
20231212,165900,26038877170,2450,2450,2450,2450,0
20231212,165800,26038877170,2450,2450,2450,2450,0
20231212,165700,26038877170,2450,2450,2450,2450,0
20231212,165600,26038877170,2450,2450,2450,2450,0
20231212,165500,26038877170,2450,2450,2450,2450,0
20231212,165400,26038877170,2450,2450,2450,2450,0
20231212,165300,26038877170,2450,2450,2450,2450,0
20231212,165200,26038877170,2450,2450,2450,2450,0
20231212,165100,26038877170,2450,2450,2450,2450,0
20231212,165000,26038877170,2450,2450,2450,2450,0
20231212,164900,26038877170,2450,2450,2450,2450,0
20231212,164800,26038877170,2450,2450,2450,2450,0
20231212,164700,26038877170,2450,2450,2450,2450,0
20231212,164600,26038877170,2450,2450,2450,2450,0
20231212,164500,26038877170,2450,2450,2450,2450,0
20231212,164400,26038877170,2450,2450,2450,2450,0
20231212,164300,26038877170,2450,2450,2450,2450,0
20231212,164200,26038877170,2450,2450,2450,2450,0
20231212,164100,26038877170,2450,2450,2450,2450,0
20231212,164000,26038877170,2450,2450,2450,2450,0
20231212,163900,26038877170,2450,2450,2450,2450,0
20231212,163800,26038877170,2450,2450,2450,2450,0
20231212,163700,26038877170,2450,2450,2450,2450,72043
20231212,163600,26038877170,2450,2450,2450,2450,0
20231212,163500,26038877170,2450,2450,2450,2450,0
20231212,163400,26038877170,2450,2450,2450,2450,0
20231212,163300,26038877170,2450,2450,2450,2450,0
20231212,163200,26038877170,2450,2450,2450,2450,0
20231212,163100,26038877170,2450,2450,2450,2450,0
20231212,163000,26038877170,2450,2450,2450,2450,0
20231212,162900,26038877170,2450,2450,2450,2450,0
20231212,162800,26038877170,2450,2450,2450,2450,0
20231212,162700,26038877170,2450,2450,2450,2450,0
20231212,162600,26038877170,2450,2450,2450,2450,0
20231212,162500,26038877170,2450,2450,2450,2450,0
20231212,162400,26038877170,2450,2450,2450,2450,0
20231212,162300,26038877170,2450,2450,2450,2450,0
20231212,162200,26038877170,2450,2450,2450,2450,0
20231212,162100,26038877170,2450,2450,2450,2450,0
20231212,162000,26038877170,2450,2450,2450,2450,0
20231212,161900,26038877170,2450,2450,2450,2450,0
20231212,161800,26038877170,2450,2450,2450,2450,0
20231212,161700,26038877170,2450,2450,2450,2450,0
20231212,161600,26038877170,2450,2450,2450,2450,0
20231212,161500,26038877170,2450,2450,2450,2450,0
20231212,161400,26038877170,2450,2450,2450,2450,0
20231212,161300,26038877170,2450,2450,2450,2450,0
20231212,161200,26038877170,2450,2450,2450,2450,0
20231212,161100,26038877170,2450,2450,2450,2450,0
20231212,161000,26038877170,2450,2450,2450,2450,0
20231212,160900,26038877170,2450,2450,2450,2450,0
20231212,160800,26038877170,2450,2450,2450,2450,0
20231212,160700,26038877170,2450,2450,2450,2450,72043
20231212,160600,26038877170,2450,2450,2450,2450,0
20231212,160500,26038877170,2450,2450,2450,2450,0
20231212,160400,26038877170,2450,2450,2450,2450,0
20231212,160300,26038877170,2450,2450,2450,2450,0
20231212,160200,26038877170,2450,2450,2450,2450,0
20231212,160100,26038877170,2450,2450,2450,2450,0
20231212,160000,26038877170,2450,2450,2450,2450,0
20231212,155900,26038877170,2450,2450,2450,2450,0
20231212,155800,26038877170,2450,2450,2450,2450,0
20231212,155700,26038877170,2450,2450,2450,2450,0
20231212,155600,26038877170,2450,2450,2450,2450,0
20231212,155500,26038877170,2450,2450,2450,2450,0
20231212,155400,26038877170,2450,2450,2450,2450,0
20231212,155300,26038877170,2450,2450,2450,2450,0
20231212,155200,26038877170,2450,2450,2450,2450,0
20231212,155100,26038877170,2450,2450,2450,2450,0
20231212,155000,26038877170,2450,2450,2450,2450,0
20231212,154900,26038877170,2450,2450,2450,2450,0
20231212,154800,26038877170,2450,2450,2450,2450,0
20231212,154700,26038877170,2450,2450,2450,2450,0
20231212,154600,26038877170,2450,2450,2450,2450,0
20231212,154500,26038877170,2450,2450,2450,2450,0
20231212,154400,26038877170,2450,2450,2450,2450,0
20231212,154300,26038877170,2450,2450,2450,2450,0
20231212,154200,26038877170,2450,2450,2450,2450,0
20231212,154100,26038877170,2450,2450,2450,2450,0
20231212,154000,26038877170,2450,2450,2450,2450,0
20231212,153900,26038877170,2450,2450,2450,2450,0
20231212,153800,26038877170,2450,2450,2450,2450,0
20231212,153700,26038877170,2450,2450,2450,2450,72043
20231212,153600,26038877170,2450,2450,2450,2450,0
20231212,153500,26038877170,2450,2450,2450,2450,0
20231212,153400,26038877170,2450,2450,2450,2450,0
20231212,153300,26038877170,2450,2450,2450,2450,0
20231212,153200,26038877170,2450,2450,2450,2450,0
20231212,153100,26038877170,2450,2450,2450,2450,0
20231212,153000,26038877170,2450,2450,2450,2450,72043
20231212,152900,25862371820,2475,2475,2475,2475,0
20231212,152800,25862371820,2475,2475,2475,2475,0
20231212,152700,25862371820,2475,2475,2475,2475,0
20231212,152600,25862371820,2475,2475,2475,2475,0
20231212,152500,25862371820,2475,2475,2475,2475,0
20231212,152400,25862371820,2475,2475,2475,2475,0
20231212,152300,25862371820,2475,2475,2475,2475,0
20231212,152200,25862371820,2475,2475,2475,2475,0
20231212,152100,25862371820,2475,2475,2475,2475,0
20231212,152000,25862371820,2475,2475,2475,2475,0
20231212,151900,25862371820,2475,2470,2475,2465,13001
20231212,151800,25830258570,2470,2470,2475,2465,16291
20231212,151700,25790070385,2475,2475,2480,2470,9410
20231212,151600,25766777385,2475,2475,2480,2465,13662
20231212,151500,25732998860,2475,2475,2480,2465,12833
20231212,151400,25701231305,2475,2455,2475,2455,13031
20231212,151300,25669080950,2465,2470,2470,2455,12893
20231212,151200,25637319945,2470,2470,2475,2460,10681
20231212,151100,25610931190,2475,2450,2480,2450,7592
20231212,151000,25592194245,2460,2460,2465,2450,6512
20231212,150900,25576211235,2460,2470,2480,2455,18201
20231212,150800,25531242875,2465,2450,2480,2445,21372
20231212,150700,25478547165,2455,2465,2465,2445,29934
20231212,150600,25405061455,2465,2465,2470,2460,12545
20231212,150500,25374136480,2465,2475,2475,2445,51101
20231212,150400,25248674825,2475,2465,2485,2460,41024
20231212,150300,25147213255,2465,2475,2485,2465,101480
20231212,150200,24896430735,2485,2505,2510,2470,130986
20231212,150100,24571037840,2500,2545,2545,2500,130084
20231212,150000,24243634945,2540,2550,2565,2530,185796
20231212,145900,23770017345,2550,2490,2600,2485,575576
20231212,145800,22306209680,2490,2440,2490,2435,110893
20231212,145700,22033184560,2440,2440,2440,2430,6689
20231212,145600,22016871520,2440,2435,2440,2430,668
20231212,145500,22015244860,2440,2440,2440,2435,505
20231212,145400,22014015170,2435,2440,2440,2435,1576
20231212,145300,22010175835,2440,2435,2440,2435,1303
20231212,145200,22007000790,2435,2435,2435,2435,16
20231212,145100,22006961830,2420,2435,2435,2420,17814
20231212,145000,21963756425,2435,2440,2440,2435,1546
20231212,144900,21959985475,2440,2430,2440,2430,1734
20231212,144800,21955754545,2430,2435,2440,2430,948
20231212,144700,21953445725,2435,2435,2440,2430,2499
20231212,144600,21947361675,2435,2435,2435,2430,4068
20231212,144500,21937469685,2435,2435,2440,2435,1120
20231212,144400,21934742460,2435,2435,2440,2435,552
20231212,144300,21933398320,2440,2440,2440,2435,2605
20231212,144200,21927044750,2440,2440,2445,2435,3551
20231212,144100,21918379315,2445,2440,2445,2440,1018
20231212,144000,21915893840,2445,2445,2445,2440,1076
20231212,143900,21913265005,2445,2445,2445,2445,668
20231212,143800,21911631745,2445,2445,2445,2445,85
20231212,143700,21911423920,2440,2440,2445,2440,935
20231212,143600,21909141690,2445,2440,2450,2440,10966
20231212,143500,21882327180,2440,2425,2445,2425,19754
20231212,143400,21834154720,2430,2430,2430,2425,818
20231212,143300,21832167065,2430,2425,2430,2425,474
20231212,143200,21831017205,2430,2430,2430,2425,1310
20231212,143100,21827836060,2425,2430,2430,2425,1111
20231212,143000,21825141875,2425,2425,2430,2425,540
20231212,142900,21823830085,2430,2430,2430,2425,2238
20231212,142800,21818401840,2435,2430,2435,2425,896
20231212,142700,21816224500,2430,2435,2435,2430,460
20231212,142600,21815105915,2430,2430,2435,2430,157
20231212,142500,21814724270,2435,2430,2435,2430,5218
20231212,142400,21802043545,2430,2425,2430,2420,7671
20231212,142300,21783471070,2425,2425,2425,2420,125
20231212,142200,21783167995,2410,2420,2425,2410,8167
20231212,142100,21763403920,2415,2425,2425,2415,2175
20231212,142000,21758140145,2425,2420,2425,2410,3483
20231212,141900,21749711370,2405,2425,2425,2405,10272
20231212,141800,21724949655,2420,2425,2425,2420,3640
20231212,141700,21716140670,2420,2420,2425,2420,31
20231212,141600,21716065570,2425,2420,2425,2420,2735
20231212,141500,21709445210,2420,2425,2425,2415,5553
20231212,141400,21696030180,2415,2415,2425,2415,2235
20231212,141300,21690628485,2415,2425,2430,2415,3850
20231212,141200,21681281270,2430,2430,2430,2420,533
20231212,141100,21679987180,2430,2420,2430,2415,2196
20231212,141000,21674672245,2420,2430,2430,2420,11084
20231212,140900,21647817225,2430,2430,2430,2425,6657
20231212,140800,21631665225,2430,2430,2430,2425,2267
20231212,140700,21626167280,2425,2435,2435,2425,2629
20231212,140600,21619778080,2435,2430,2435,2425,6745
20231212,140500,21603390130,2430,2425,2430,2420,10288
20231212,140400,21578475220,2425,2420,2430,2420,5628
20231212,140300,21564815400,2430,2420,2430,2420,8510
20231212,140200,21544200720,2420,2425,2425,2420,1353
20231212,140100,21540923000,2425,2425,2425,2420,4316
20231212,140000,21530472050,2425,2425,2425,2420,1348
20231212,135900,21527207740,2420,2425,2425,2420,881
20231212,135800,21525072815,2425,2420,2425,2420,603
20231212,135700,21523610705,2430,2425,2430,2420,916
20231212,135600,21521393665,2420,2425,2430,2420,2963
20231212,135500,21514213865,2430,2430,2430,2425,310
20231212,135400,21513460600,2420,2430,2430,2420,2492
20231212,135300,21507418925,2425,2430,2430,2425,442
20231212,135200,21506347055,2425,2430,2430,2415,12167
20231212,135100,21476841525,2430,2420,2430,2420,5430
20231212,135000,21463686995,2420,2415,2420,2410,833
20231212,134900,21461676780,2415,2415,2420,2415,2685
20231212,134800,21455192500,2415,2415,2420,2415,974
20231212,134700,21452840120,2420,2420,2420,2420,143
20231212,134600,21452494060,2425,2420,2425,2420,1908
20231212,134500,21447875965,2420,2420,2420,2410,9012
20231212,134400,21426114510,2420,2410,2420,2410,1225
20231212,134300,21423160075,2410,2415,2420,2410,4881
20231212,134200,21411391955,2420,2420,2420,2415,741
20231212,134100,21409602390,2425,2415,2425,2415,411
20231212,134000,21408607895,2425,2420,2425,2410,2367
20231212,133900,21402900910,2420,2410,2420,2410,5571
20231212,133800,21389474740,2410,2420,2420,2410,7940
20231212,133700,21370321165,2420,2415,2420,2415,133
20231212,133600,21369999960,2415,2415,2420,2415,4676
20231212,133500,21358701650,2420,2420,2420,2415,730
20231212,133400,21356938290,2420,2420,2425,2415,860
20231212,133300,21354861180,2415,2415,2425,2415,768
20231212,133200,21353004955,2425,2425,2425,2415,4317
20231212,133100,21342563440,2425,2425,2425,2420,683
20231212,133000,21340909805,2425,2430,2430,2420,2675
20231212,132900,21334431255,2430,2425,2430,2425,1711
20231212,132800,21330279475,2430,2425,2430,2415,2970
20231212,132700,21323084685,2415,2420,2425,2415,7671
20231212,132600,21304542950,2415,2415,2420,2415,1700
20231212,132500,21300432430,2415,2420,2430,2415,3729
20231212,132400,21291424985,2420,2430,2430,2415,782
20231212,132300,21289533930,2430,2430,2430,2415,2900
20231212,132200,21282513240,2430,2430,2435,2425,2557
20231212,132100,21276307255,2430,2430,2435,2430,1381
20231212,132000,21272950955,2430,2435,2440,2430,2539
20231212,131900,21266769660,2435,2440,2445,2435,1118
20231212,131800,21264045300,2440,2445,2445,2435,2813
20231212,131700,21257182705,2445,2435,2445,2430,7694
20231212,131600,21238413695,2435,2440,2440,2435,2456
20231212,131500,21232430830,2440,2435,2440,2430,1996
20231212,131400,21227564170,2440,2440,2440,2435,1662
20231212,131300,21223511415,2440,2435,2440,2430,13042
20231212,131200,21191724530,2435,2410,2435,2410,9007
20231212,131100,21169884460,2420,2420,2420,2420,222
20231212,131000,21169347220,2420,2425,2425,2405,6225
20231212,130900,21154358895,2420,2425,2430,2415,1243
20231212,130800,21151351770,2425,2430,2430,2415,1465
20231212,130700,21147796155,2415,2430,2430,2415,1152
20231212,130600,21145012355,2430,2415,2430,2410,1091
20231212,130500,21142376075,2415,2405,2415,2405,11346
20231212,130400,21115039110,2405,2405,2410,2405,5708
20231212,130300,21101308390,2405,2420,2425,2405,13218
20231212,130200,21069406055,2425,2430,2430,2425,2505
20231212,130100,21063330175,2430,2430,2435,2425,2361
20231212,130000,21057596670,2430,2435,2435,2420,8518
20231212,125900,21036921370,2435,2435,2435,2435,2602
20231212,125800,21030585500,2430,2435,2435,2425,2488
20231212,125700,21024541590,2435,2435,2435,2430,1267
20231212,125600,21021461945,2435,2440,2440,2430,4405
20231212,125500,21010741535,2435,2435,2440,2430,3897
20231212,125400,21001249120,2435,2425,2440,2425,8165
20231212,125300,20981398190,2425,2425,2430,2420,3973
20231212,125200,20971775970,2425,2420,2430,2420,1153
20231212,125100,20968981800,2425,2430,2430,2420,1944
20231212,125000,20964269155,2430,2425,2430,2425,3287
20231212,124900,20956293730,2425,2425,2425,2420,1261
20231212,124800,20953236305,2425,2425,2425,2420,3405
20231212,124700,20944986435,2425,2430,2430,2425,18205
20231212,124600,20900822915,2435,2435,2435,2435,1767
20231212,124500,20896520270,2435,2435,2440,2430,5994
20231212,124400,20881927800,2435,2430,2435,2430,16900
20231212,124300,20840852915,2435,2440,2445,2430,21252
20231212,124200,20789056000,2435,2430,2445,2430,27029
20231212,124100,20723131595,2435,2425,2435,2425,10807
20231212,124000,20696874165,2430,2420,2430,2420,1069
20231212,123900,20694278595,2425,2430,2430,2420,10117
20231212,123800,20669737650,2425,2430,2430,2425,13988
20231212,123700,20635809765,2430,2430,2435,2425,17175
20231212,123600,20594078075,2430,2430,2435,2425,11395
20231212,123500,20566392050,2430,2420,2430,2420,21149
20231212,123400,20515092985,2420,2410,2420,2410,3765
20231212,123300,20505996365,2415,2415,2415,2410,2137
20231212,123200,20500841030,2415,2415,2415,2410,2821
20231212,123100,20494031890,2410,2420,2420,2410,9391
20231212,123000,20471357930,2415,2415,2420,2410,3671
20231212,122900,20462492795,2415,2415,2415,2415,3434
20231212,122800,20454199685,2415,2405,2415,2400,5708
20231212,122700,20440459265,2405,2405,2405,2400,6052
20231212,122600,20425929380,2400,2405,2405,2400,10879
20231212,122500,20399813170,2405,2415,2415,2400,11445
20231212,122400,20372287610,2415,2400,2415,2400,28648
20231212,122300,20303233610,2400,2410,2410,2390,41477
20231212,122200,20203855260,2415,2410,2415,2395,28108
20231212,122100,20136347545,2410,2415,2415,2405,14315
20231212,122000,20101904355,2410,2410,2415,2405,8918
20231212,121900,20080409030,2415,2420,2425,2405,18732
20231212,121800,20035217035,2420,2415,2425,2410,45536
20231212,121700,19925370085,2415,2430,2430,2415,51684
20231212,121600,19800344525,2430,2435,2435,2425,12928
20231212,121500,19768963680,2435,2435,2440,2425,37979
20231212,121400,19676693145,2430,2435,2440,2430,11195
20231212,121300,19649472300,2440,2435,2440,2430,15280
20231212,121200,19612338770,2435,2440,2445,2430,12261
20231212,121100,19582475320,2440,2440,2445,2435,11047
20231212,121000,19555541660,2440,2455,2455,2440,15961
20231212,120900,19516549855,2455,2455,2460,2450,6950
20231212,120800,19499514720,2455,2455,2460,2450,7369
20231212,120700,19481429355,2455,2455,2460,2450,4916
20231212,120600,19469378410,2455,2455,2460,2450,4478
20231212,120500,19458388255,2455,2465,2465,2455,1910
20231212,120400,19453695365,2455,2455,2465,2455,2415
20231212,120300,19447761500,2455,2460,2460,2450,2822
20231212,120200,19440832735,2460,2460,2460,2455,503
20231212,120100,19439595400,2460,2460,2460,2450,2115
20231212,120000,19434402460,2460,2455,2460,2455,1583
20231212,115900,19430510980,2455,2455,2465,2455,7279
20231212,115800,19412624860,2460,2455,2465,2455,2478
20231212,115700,19406523845,2465,2455,2465,2450,6091
20231212,115600,19391540245,2455,2450,2455,2450,1565
20231212,115500,19387702590,2455,2455,2465,2455,2120
20231212,115400,19382497975,2455,2455,2465,2450,4804
20231212,115300,19370688430,2455,2465,2465,2450,15275
20231212,115200,19333151455,2465,2465,2470,2460,964
20231212,115100,19330774390,2465,2465,2470,2460,3456
20231212,115000,19322248155,2465,2465,2470,2460,16939
20231212,114900,19280481955,2465,2460,2475,2460,25752
20231212,114800,19216978825,2460,2455,2460,2450,5605
20231212,114700,19203215725,2455,2450,2455,2450,795
20231212,114600,19201266415,2455,2450,2455,2450,842
20231212,114500,19199200020,2455,2450,2455,2445,3189
20231212,114400,19191382470,2455,2450,2455,2440,17061
20231212,114300,19149656400,2450,2445,2450,2445,17798
20231212,114200,19106080580,2450,2455,2460,2445,17483
20231212,114100,19063221205,2460,2460,2460,2455,3031
20231212,114000,19055767670,2460,2455,2460,2450,3839
20231212,113900,19046335180,2450,2455,2455,2450,14719
20231212,113800,19010251820,2460,2455,2460,2450,20701
20231212,113700,18959469575,2455,2455,2465,2450,48776
20231212,113600,18839777755,2455,2465,2470,2455,27660
20231212,113500,18771707105,2470,2465,2470,2465,4017
20231212,113400,18761803825,2465,2470,2470,2465,8210
20231212,113300,18741546220,2470,2465,2470,2460,34985
20231212,113200,18655311200,2465,2470,2475,2465,22919
20231212,113100,18598733630,2470,2475,2480,2470,15252
20231212,113000,18561000410,2480,2475,2480,2475,12419
20231212,112900,18530216725,2475,2480,2485,2475,8656
20231212,112800,18508750160,2480,2485,2485,2480,6832
20231212,112700,18491805210,2485,2475,2485,2475,13434
20231212,112600,18458519950,2480,2480,2480,2475,8684
20231212,112500,18436989415,2480,2485,2485,2475,12264
20231212,112400,18406573820,2485,2480,2490,2480,7748
20231212,112300,18387347640,2480,2490,2490,2480,26487
20231212,112200,18321497320,2495,2490,2495,2485,12133
20231212,112100,18291279545,2485,2475,2490,2475,22941
20231212,112000,18234311720,2475,2475,2485,2475,5901
20231212,111900,18219680700,2475,2480,2485,2475,12002
20231212,111800,18189942425,2480,2490,2490,2475,25289
20231212,111700,18127237710,2480,2480,2490,2480,14581
20231212,111600,18091014645,2485,2480,2485,2480,6875
20231212,111500,18073951230,2480,2480,2490,2480,22619
20231212,111400,18017769130,2480,2475,2480,2475,3830
20231212,111300,18008286445,2470,2475,2490,2470,36876
20231212,111200,17916953175,2475,2475,2480,2470,36177
20231212,111100,17827430840,2480,2485,2485,2470,68703
20231212,111000,17657415915,2485,2495,2495,2480,29774
20231212,110900,17583473515,2495,2490,2500,2480,40824
20231212,110800,17481939315,2490,2500,2505,2480,96651
20231212,110700,17241587780,2500,2510,2510,2500,43996
20231212,110600,17131431385,2510,2520,2525,2500,62324
20231212,110500,16974925740,2520,2550,2550,2510,59369
20231212,110400,16824836740,2545,2545,2550,2535,12644
20231212,110300,16792635935,2540,2555,2560,2530,32423
20231212,110200,16710263100,2545,2545,2555,2525,32101
20231212,110100,16628893915,2545,2555,2560,2535,40574
20231212,110000,16525524900,2555,2545,2570,2540,82299
20231212,105900,16315134565,2540,2530,2550,2530,42474
20231212,105800,16207242115,2535,2520,2535,2515,39908
20231212,105700,16106424470,2520,2525,2525,2505,32408
20231212,105600,16024979340,2525,2535,2540,2505,58944
20231212,105500,15876406550,2540,2550,2550,2525,29236
20231212,105400,15802239305,2535,2560,2560,2505,131820
20231212,105300,15469014380,2555,2535,2560,2530,83321
20231212,105200,15257018750,2535,2530,2540,2495,143933
20231212,105100,14895328965,2535,2615,2615,2510,291921
20231212,105000,14149453160,2605,2635,2640,2605,79046
20231212,104900,13942017715,2635,2640,2645,2600,144913
20231212,104800,13562554700,2640,2620,2645,2605,109374
20231212,104700,13275757865,2620,2615,2620,2605,83347
20231212,104600,13057927510,2610,2605,2620,2605,42354
20231212,104500,12947284145,2610,2600,2620,2600,114659
20231212,104400,12648098845,2600,2600,2640,2590,211937
20231212,104300,12094513930,2600,2645,2670,2595,444076
20231212,104200,10922374955,2650,2610,2650,2600,218829
20231212,104100,10348923265,2610,2585,2625,2585,126444
20231212,104000,10018749630,2590,2570,2630,2570,326319
20231212,103900,9167934440,2580,2570,2595,2565,90130
20231212,103800,8935297550,2570,2565,2605,2560,138592
20231212,103700,8577498625,2565,2595,2595,2540,123377
20231212,103600,8260945275,2595,2600,2610,2575,148494
20231212,103500,7875591955,2600,2565,2600,2555,229597
20231212,103400,7282314735,2570,2515,2575,2510,194381
20231212,103300,6785803655,2510,2500,2545,2500,79280
20231212,103200,6585769815,2500,2500,2525,2485,75656
20231212,103100,6396439935,2500,2500,2500,2470,83473
20231212,103000,6189241790,2495,2485,2535,2480,181061
20231212,102900,5734929990,2485,2530,2530,2480,207254
20231212,102800,5216311085,2525,2565,2580,2510,223465
20231212,102700,4647493955,2580,2580,2625,2540,429656
20231212,102600,3535135150,2580,2465,2590,2450,580125
20231212,102500,2060571685,2460,2485,2515,2425,319597
20231212,102400,1266981330,2470,2470,2470,2470,0
20231212,102300,1266981330,2470,2385,2470,2375,137770
20231212,102200,931072200,2375,2355,2420,2350,138661
20231212,102100,599422265,2360,2360,2360,2350,1870
20231212,102000,595015420,2360,2345,2360,2345,5346
20231212,101900,582441055,2350,2355,2355,2345,1916
20231212,101800,577939865,2345,2350,2360,2345,4196
20231212,101700,568078270,2355,2340,2360,2340,2866
20231212,101600,561342640,2345,2355,2355,2340,745
20231212,101500,559595320,2355,2360,2360,2340,16626
20231212,101400,520511690,2360,2340,2360,2340,7723
20231212,101300,502336650,2340,2355,2355,2325,12628
20231212,101200,472753545,2355,2365,2375,2350,23729
20231212,101100,416661840,2365,2325,2370,2325,33485
20231212,101000,338182330,2320,2330,2330,2320,16025
20231212,100900,300937570,2325,2320,2325,2315,4208
20231212,100800,291157055,2320,2315,2320,2315,6246
20231212,100700,276677300,2310,2310,2315,2305,2604
20231212,100600,270656835,2310,2315,2315,2310,1912
20231212,100500,266239765,2310,2315,2315,2310,5061
20231212,100400,254527325,2310,2310,2315,2310,1357
20231212,100300,251392590,2310,2310,2310,2300,2040
20231212,100200,246699490,2300,2300,2315,2300,897
20231212,100100,244627095,2300,2300,2320,2300,682
20231212,100000,243055985,2300,2275,2315,2275,14602
20231212,095900,209485070,2285,2275,2285,2275,136
20231212,095800,209174570,2285,2275,2285,2275,91
20231212,095700,208967515,2275,2275,2275,2275,52
20231212,095600,208849215,2285,2285,2285,2285,100
20231212,095500,208620715,2285,2285,2285,2280,15
20231212,095400,208586460,2275,2285,2285,2275,91
20231212,095300,208378715,2285,2280,2285,2280,300
20231212,095200,207694360,2280,2280,2280,2280,0
20231212,095100,207694360,2280,2280,2280,2280,0
20231212,095000,207694360,2280,2280,2280,2280,314
20231212,094900,206978440,2280,2280,2280,2275,1714
20231212,094800,203078800,2280,2280,2280,2275,16
20231212,094700,203042330,2275,2275,2275,2275,825
20231212,094600,201165455,2275,2280,2280,2275,1391
20231212,094500,198000925,2280,2275,2280,2275,134
20231212,094400,197695570,2275,2275,2275,2275,1000
20231212,094300,195420570,2275,2280,2280,2275,958
20231212,094200,193238830,2280,2280,2280,2280,0
20231212,094100,193238830,2280,2275,2280,2275,398
20231212,094000,192333160,2275,2275,2275,2275,5437
20231212,093900,179963985,2280,2280,2280,2280,0
20231212,093800,179963985,2280,2275,2280,2275,7
20231212,093700,179948055,2285,2275,2285,2275,231
20231212,093600,179422510,2280,2280,2280,2280,2184
20231212,093500,174442990,2280,2280,2280,2280,114
20231212,093400,174183070,2280,2280,2285,2280,2404
20231212,093300,168701945,2285,2285,2285,2285,2
20231212,093200,168697375,2285,2285,2285,2285,50
20231212,093100,168583125,2285,2285,2285,2285,5080
20231212,093000,156975325,2285,2285,2290,2285,1963
20231212,092900,152489715,2285,2280,2285,2280,1458
20231212,092800,149165435,2285,2280,2285,2280,426
20231212,092700,148194150,2290,2285,2290,2280,4020
20231212,092600,139028365,2285,2285,2285,2285,500
20231212,092500,137885865,2285,2280,2285,2280,34
20231212,092400,137808340,2285,2285,2285,2285,0
20231212,092300,137808340,2285,2285,2285,2285,712
20231212,092200,136181420,2285,2290,2290,2285,21
20231212,092100,136133430,2290,2290,2290,2290,0
20231212,092000,136133430,2290,2295,2295,2290,1104
20231212,091900,133604755,2295,2285,2295,2280,5527
20231212,091800,120966830,2285,2290,2290,2285,1372
20231212,091700,117831695,2290,2290,2295,2290,532
20231212,091600,116613350,2290,2290,2295,2290,630
20231212,091500,115170645,2290,2290,2290,2285,375
20231212,091400,114312490,2285,2285,2285,2280,1177
20231212,091300,111623545,2285,2280,2285,2280,113
20231212,091200,111365705,2280,2285,2285,2280,1943
20231212,091100,106935590,2285,2285,2285,2280,189
20231212,091000,106504560,2285,2290,2290,2285,1424
20231212,090900,103250615,2290,2290,2290,2285,838
20231212,090800,101334195,2290,2300,2300,2285,1748
20231212,090700,97323225,2295,2285,2300,2280,4619
20231212,090600,86744770,2285,2275,2285,2275,17006
20231212,090500,47900870,2275,2270,2275,2265,110
20231212,090400,47651220,2265,2280,2280,2265,115
20231212,090300,47390445,2280,2285,2285,2280,103
20231212,090200,47155590,2285,2260,2285,2260,9917
20231212,090100,24693220,2255,2255,2255,2255,6032
20231212,090000,11091060,2255,2250,2255,2250,4929