stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,191500,34256509210,15270,15270,15270,15270,86001
20231201,191400,34256509210,15270,15270,15270,15270,0
20231201,191300,34256509210,15270,15270,15270,15270,0
20231201,191200,34256509210,15270,15270,15270,15270,0
20231201,191100,34256509210,15270,15270,15270,15270,0
20231201,191000,34256509210,15270,15270,15270,15270,0
20231201,190900,34256509210,15270,15270,15270,15270,0
20231201,190800,34256509210,15270,15270,15270,15270,0
20231201,190700,34256509210,15270,15270,15270,15270,0
20231201,190600,34256509210,15270,15270,15270,15270,0
20231201,190500,34256509210,15270,15270,15270,15270,0
20231201,190400,34256509210,15270,15270,15270,15270,0
20231201,190300,34256509210,15270,15270,15270,15270,0
20231201,190200,34256509210,15270,15270,15270,15270,0
20231201,190100,34256509210,15270,15270,15270,15270,0
20231201,190000,34256509210,15270,15270,15270,15270,0
20231201,185900,34256509210,15270,15270,15270,15270,0
20231201,185800,34256509210,15270,15270,15270,15270,0
20231201,185700,34256509210,15270,15270,15270,15270,0
20231201,185600,34256509210,15270,15270,15270,15270,0
20231201,185500,34256509210,15270,15270,15270,15270,0
20231201,185400,34256509210,15270,15270,15270,15270,0
20231201,185300,34256509210,15270,15270,15270,15270,0
20231201,185200,34256509210,15270,15270,15270,15270,0
20231201,185100,34256509210,15270,15270,15270,15270,0
20231201,185000,34256509210,15270,15270,15270,15270,0
20231201,184900,34256509210,15270,15270,15270,15270,0
20231201,184800,34256509210,15270,15270,15270,15270,0
20231201,184700,34256509210,15270,15270,15270,15270,0
20231201,184600,34256509210,15270,15270,15270,15270,0
20231201,184500,34256509210,15270,15270,15270,15270,86001
20231201,184400,34256509210,15270,15270,15270,15270,0
20231201,184300,34256509210,15270,15270,15270,15270,0
20231201,184200,34256509210,15270,15270,15270,15270,0
20231201,184100,34256509210,15270,15270,15270,15270,0
20231201,184000,34256509210,15270,15270,15270,15270,0
20231201,183900,34256509210,15270,15270,15270,15270,0
20231201,183800,34256509210,15270,15270,15270,15270,0
20231201,183700,34256509210,15270,15270,15270,15270,0
20231201,183600,34256509210,15270,15270,15270,15270,0
20231201,183500,34256509210,15270,15270,15270,15270,0
20231201,183400,34256509210,15270,15270,15270,15270,0
20231201,183300,34256509210,15270,15270,15270,15270,0
20231201,183200,34256509210,15270,15270,15270,15270,0
20231201,183100,34256509210,15270,15270,15270,15270,0
20231201,183000,34256509210,15270,15270,15270,15270,0
20231201,182900,34256509210,15270,15270,15270,15270,0
20231201,182800,34256509210,15270,15270,15270,15270,0
20231201,182700,34256509210,15270,15270,15270,15270,0
20231201,182600,34256509210,15270,15270,15270,15270,0
20231201,182500,34256509210,15270,15270,15270,15270,0
20231201,182400,34256509210,15270,15270,15270,15270,0
20231201,182300,34256509210,15270,15270,15270,15270,0
20231201,182200,34256509210,15270,15270,15270,15270,0
20231201,182100,34256509210,15270,15270,15270,15270,0
20231201,182000,34256509210,15270,15270,15270,15270,0
20231201,181900,34256509210,15270,15270,15270,15270,0
20231201,181800,34256509210,15270,15270,15270,15270,0
20231201,181700,34256509210,15270,15270,15270,15270,0
20231201,181600,34256509210,15270,15270,15270,15270,0
20231201,181500,34256509210,15270,15270,15270,15270,86001
20231201,181400,34256509210,15270,15270,15270,15270,0
20231201,181300,34256509210,15270,15270,15270,15270,0
20231201,181200,34256509210,15270,15270,15270,15270,0
20231201,181100,34256509210,15270,15270,15270,15270,0
20231201,181000,34256509210,15270,15270,15270,15270,0
20231201,180900,34256509210,15270,15270,15270,15270,0
20231201,180800,34256509210,15270,15270,15270,15270,0
20231201,180700,34256509210,15270,15270,15270,15270,0
20231201,180600,34256509210,15270,15270,15270,15270,0
20231201,180500,34256509210,15270,15270,15270,15270,0
20231201,180400,34256509210,15270,15270,15270,15270,0
20231201,180300,34256509210,15270,15270,15270,15270,0
20231201,180200,34256509210,15270,15270,15270,15270,0
20231201,180100,34256509210,15270,15270,15270,15270,0
20231201,180000,34256509210,15270,15270,15270,15270,0
20231201,175900,34256509210,15270,15270,15270,15270,0
20231201,175800,34256509210,15270,15270,15270,15270,0
20231201,175700,34256509210,15270,15270,15270,15270,0
20231201,175600,34256509210,15270,15270,15270,15270,0
20231201,175500,34256509210,15270,15270,15270,15270,0
20231201,175400,34256509210,15270,15270,15270,15270,0
20231201,175300,34256509210,15270,15270,15270,15270,0
20231201,175200,34256509210,15270,15270,15270,15270,0
20231201,175100,34256509210,15270,15270,15270,15270,0
20231201,175000,34256509210,15270,15270,15270,15270,0
20231201,174900,34256509210,15270,15270,15270,15270,0
20231201,174800,34256509210,15270,15270,15270,15270,0
20231201,174700,34256509210,15270,15270,15270,15270,0
20231201,174600,34256509210,15270,15270,15270,15270,0
20231201,174500,34256509210,15270,15270,15270,15270,86001
20231201,174400,34256509210,15270,15270,15270,15270,0
20231201,174300,34256509210,15270,15270,15270,15270,0
20231201,174200,34256509210,15270,15270,15270,15270,0
20231201,174100,34256509210,15270,15270,15270,15270,0
20231201,174000,34256509210,15270,15270,15270,15270,0
20231201,173900,34256509210,15270,15270,15270,15270,0
20231201,173800,34256509210,15270,15270,15270,15270,0
20231201,173700,34256509210,15270,15270,15270,15270,0
20231201,173600,34256509210,15270,15270,15270,15270,0
20231201,173500,34256509210,15270,15270,15270,15270,0
20231201,173400,34256509210,15270,15270,15270,15270,0
20231201,173300,34256509210,15270,15270,15270,15270,0
20231201,173200,34256509210,15270,15270,15270,15270,0
20231201,173100,34256509210,15270,15270,15270,15270,0
20231201,173000,34256509210,15270,15270,15270,15270,0
20231201,172900,34256509210,15270,15270,15270,15270,0
20231201,172800,34256509210,15270,15270,15270,15270,0
20231201,172700,34256509210,15270,15270,15270,15270,0
20231201,172600,34256509210,15270,15270,15270,15270,0
20231201,172500,34256509210,15270,15270,15270,15270,0
20231201,172400,34256509210,15270,15270,15270,15270,0
20231201,172300,34256509210,15270,15270,15270,15270,0
20231201,172200,34256509210,15270,15270,15270,15270,0
20231201,172100,34256509210,15270,15270,15270,15270,0
20231201,172000,34256509210,15270,15270,15270,15270,0
20231201,171900,34256509210,15270,15270,15270,15270,0
20231201,171800,34256509210,15270,15270,15270,15270,0
20231201,171700,34256509210,15270,15270,15270,15270,0
20231201,171600,34256509210,15270,15270,15270,15270,0
20231201,171500,34256509210,15270,15270,15270,15270,86001
20231201,171400,34256509210,15270,15270,15270,15270,0
20231201,171300,34256509210,15270,15270,15270,15270,0
20231201,171200,34256509210,15270,15270,15270,15270,0
20231201,171100,34256509210,15270,15270,15270,15270,0
20231201,171000,34256509210,15270,15270,15270,15270,0
20231201,170900,34256509210,15270,15270,15270,15270,0
20231201,170800,34256509210,15270,15270,15270,15270,0
20231201,170700,34256509210,15270,15270,15270,15270,0
20231201,170600,34256509210,15270,15270,15270,15270,0
20231201,170500,34256509210,15270,15270,15270,15270,0
20231201,170400,34256509210,15270,15270,15270,15270,0
20231201,170300,34256509210,15270,15270,15270,15270,0
20231201,170200,34256509210,15270,15270,15270,15270,0
20231201,170100,34256509210,15270,15270,15270,15270,0
20231201,170000,34256509210,15270,15270,15270,15270,0
20231201,165900,34256509210,15270,15270,15270,15270,0
20231201,165800,34256509210,15270,15270,15270,15270,0
20231201,165700,34256509210,15270,15270,15270,15270,0
20231201,165600,34256509210,15270,15270,15270,15270,0
20231201,165500,34256509210,15270,15270,15270,15270,0
20231201,165400,34256509210,15270,15270,15270,15270,0
20231201,165300,34256509210,15270,15270,15270,15270,0
20231201,165200,34256509210,15270,15270,15270,15270,0
20231201,165100,34256509210,15270,15270,15270,15270,0
20231201,165000,34256509210,15270,15270,15270,15270,0
20231201,164900,34256509210,15270,15270,15270,15270,0
20231201,164800,34256509210,15270,15270,15270,15270,0
20231201,164700,34256509210,15270,15270,15270,15270,0
20231201,164600,34256509210,15270,15270,15270,15270,0
20231201,164500,34256509210,15270,15270,15270,15270,86001
20231201,164400,34256509210,15270,15270,15270,15270,0
20231201,164300,34256509210,15270,15270,15270,15270,0
20231201,164200,34256509210,15270,15270,15270,15270,0
20231201,164100,34256509210,15270,15270,15270,15270,0
20231201,164000,34256509210,15270,15270,15270,15270,0
20231201,163900,34256509210,15270,15270,15270,15270,0
20231201,163800,34256509210,15270,15270,15270,15270,0
20231201,163700,34256509210,15270,15270,15270,15270,0
20231201,163600,34256509210,15270,15270,15270,15270,0
20231201,163500,34256509210,15270,15270,15270,15270,0
20231201,163400,34256509210,15270,15270,15270,15270,0
20231201,163300,34256509210,15270,15270,15270,15270,0
20231201,163200,34256509210,15270,15270,15270,15270,0
20231201,163100,34256509210,15270,15270,15270,15270,0
20231201,163000,34256509210,15270,15270,15270,15270,0
20231201,162900,34256509210,15270,15270,15270,15270,0
20231201,162800,34256509210,15270,15270,15270,15270,0
20231201,162700,34256509210,15270,15270,15270,15270,0
20231201,162600,34256509210,15270,15270,15270,15270,0
20231201,162500,34256509210,15270,15270,15270,15270,0
20231201,162400,34256509210,15270,15270,15270,15270,0
20231201,162300,34256509210,15270,15270,15270,15270,0
20231201,162200,34256509210,15270,15270,15270,15270,0
20231201,162100,34256509210,15270,15270,15270,15270,0
20231201,162000,34256509210,15270,15270,15270,15270,0
20231201,161900,34256509210,15270,15270,15270,15270,0
20231201,161800,34256509210,15270,15270,15270,15270,0
20231201,161700,34256509210,15270,15270,15270,15270,0
20231201,161600,34256509210,15270,15270,15270,15270,0
20231201,161500,34256509210,15270,15270,15270,15270,86001
20231201,161400,34256509210,15270,15270,15270,15270,0
20231201,161300,34256509210,15270,15270,15270,15270,0
20231201,161200,34256509210,15270,15270,15270,15270,0
20231201,161100,34256509210,15270,15270,15270,15270,0
20231201,161000,34256509210,15270,15270,15270,15270,0
20231201,160900,34256509210,15270,15270,15270,15270,0
20231201,160800,34256509210,15270,15270,15270,15270,0
20231201,160700,34256509210,15270,15270,15270,15270,0
20231201,160600,34256509210,15270,15270,15270,15270,0
20231201,160500,34256509210,15270,15270,15270,15270,0
20231201,160400,34256509210,15270,15270,15270,15270,0
20231201,160300,34256509210,15270,15270,15270,15270,0
20231201,160200,34256509210,15270,15270,15270,15270,0
20231201,160100,34256509210,15270,15270,15270,15270,0
20231201,160000,34256509210,15270,15270,15270,15270,0
20231201,155900,34256509210,15270,15270,15270,15270,0
20231201,155800,34256509210,15270,15270,15270,15270,0
20231201,155700,34256509210,15270,15270,15270,15270,0
20231201,155600,34256509210,15270,15270,15270,15270,0
20231201,155500,34256509210,15270,15270,15270,15270,0
20231201,155400,34256509210,15270,15270,15270,15270,0
20231201,155300,34256509210,15270,15270,15270,15270,0
20231201,155200,34256509210,15270,15270,15270,15270,0
20231201,155100,34256509210,15270,15270,15270,15270,0
20231201,155000,34256509210,15270,15270,15270,15270,0
20231201,154900,34256509210,15270,15270,15270,15270,0
20231201,154800,34256509210,15270,15270,15270,15270,0
20231201,154700,34256509210,15270,15270,15270,15270,0
20231201,154600,34256509210,15270,15270,15270,15270,0
20231201,154500,34256509210,15270,15270,15270,15270,86001
20231201,154400,34256509210,15270,15270,15270,15270,0
20231201,154300,34256509210,15270,15270,15270,15270,0
20231201,154200,34256509210,15270,15270,15270,15270,0
20231201,154100,34256509210,15270,15270,15270,15270,0
20231201,154000,34256509210,15270,15270,15270,15270,0
20231201,153900,34256509210,15270,15270,15270,15270,0
20231201,153800,34256509210,15270,15270,15270,15270,0
20231201,153700,34256509210,15270,15270,15270,15270,0
20231201,153600,34256509210,15270,15270,15270,15270,0
20231201,153500,34256509210,15270,15270,15270,15270,0
20231201,153400,34256509210,15270,15270,15270,15270,0
20231201,153300,34256509210,15270,15270,15270,15270,0
20231201,153200,34256509210,15270,15270,15270,15270,0
20231201,153100,34256509210,15270,15270,15270,15270,0
20231201,153000,34256509210,15270,15270,15270,15270,86001
20231201,152900,32943273940,15290,15290,15290,15290,0
20231201,152800,32943273940,15290,15290,15290,15290,0
20231201,152700,32943273940,15290,15290,15290,15290,0
20231201,152600,32943273940,15290,15290,15290,15290,0
20231201,152500,32943273940,15290,15290,15290,15290,0
20231201,152400,32943273940,15290,15290,15290,15290,0
20231201,152300,32943273940,15290,15290,15290,15290,0
20231201,152200,32943273940,15290,15290,15290,15290,0
20231201,152100,32943273940,15290,15290,15290,15290,0
20231201,152000,32943273940,15290,15290,15290,15290,0
20231201,151900,32943273940,15290,15270,15290,15270,9115
20231201,151800,32803975010,15280,15280,15280,15270,3937
20231201,151700,32743829310,15270,15290,15290,15270,6864
20231201,151600,32638953730,15280,15280,15290,15280,3419
20231201,151500,32586707990,15280,15280,15290,15270,12066
20231201,151400,32402356950,15280,15280,15290,15270,8045
20231201,151300,32279420160,15280,15280,15290,15280,5606
20231201,151200,32193755610,15290,15280,15290,15280,5139
20231201,151100,32115229180,15290,15280,15290,15280,6360
20231201,151000,32018002820,15280,15290,15300,15270,10591
20231201,150900,31856130270,15290,15290,15300,15270,7659
20231201,150800,31739023810,15290,15280,15290,15270,8676
20231201,150700,31606432720,15280,15290,15290,15270,19083
20231201,150600,31314878030,15290,15280,15300,15280,6755
20231201,150500,31211577710,15280,15300,15300,15280,4058
20231201,150400,31149530440,15300,15300,15300,15290,1545
20231201,150300,31125905210,15300,15290,15310,15290,8749
20231201,150200,30992071300,15290,15290,15300,15280,5140
20231201,150100,30913483200,15280,15300,15300,15280,8941
20231201,150000,30776815020,15290,15290,15300,15290,2688
20231201,145900,30735710990,15300,15290,15300,15280,8461
20231201,145800,30606370410,15280,15300,15300,15280,6007
20231201,145700,30514525510,15290,15300,15300,15290,2532
20231201,145600,30475804080,15290,15290,15300,15280,5447
20231201,145500,30392526350,15290,15290,15300,15280,2550
20231201,145400,30353537800,15300,15300,15300,15290,4044
20231201,145300,30291701700,15290,15300,15310,15290,7173
20231201,145200,30181988160,15300,15300,15300,15290,4564
20231201,145100,30112175130,15300,15290,15310,15290,3016
20231201,145000,30066029820,15290,15310,15310,15290,4620
20231201,144900,29995323270,15320,15300,15320,15300,5248
20231201,144800,29915002620,15300,15310,15310,15280,31442
20231201,144700,29434369160,15310,15310,15320,15310,3723
20231201,144600,29377367030,15310,15300,15320,15300,4725
20231201,144500,29305040190,15300,15300,15310,15290,3971
20231201,144400,29244281970,15300,15290,15300,15290,3926
20231201,144300,29184244240,15300,15290,15300,15290,3178
20231201,144200,29135647060,15300,15290,15300,15290,12375
20231201,144100,28946430200,15290,15300,15310,15290,5881
20231201,144000,28856461300,15300,15300,15320,15300,6685
20231201,143900,28754125170,15310,15310,15320,15300,3236
20231201,143800,28704596170,15310,15330,15330,15310,1329
20231201,143700,28684239930,15340,15310,15340,15310,9283
20231201,143600,28541958680,15310,15300,15320,15300,11942
20231201,143500,28359132640,15310,15310,15310,15300,3305
20231201,143400,28308555900,15300,15300,15310,15290,10785
20231201,143300,28143542050,15290,15300,15300,15290,2668
20231201,143200,28102724480,15300,15300,15310,15290,3161
20231201,143100,28054359290,15290,15300,15310,15290,2222
20231201,143000,28020373680,15300,15310,15310,15290,7306
20231201,142900,27908619310,15300,15300,15310,15300,4156
20231201,142800,27845026380,15300,15300,15310,15300,1323
20231201,142700,27824777570,15300,15310,15320,15300,5775
20231201,142600,27736378740,15300,15310,15320,15300,3031
20231201,142500,27689990150,15300,15310,15320,15300,3950
20231201,142400,27629512660,15300,15310,15320,15300,2359
20231201,142300,27593405810,15320,15300,15320,15300,6695
20231201,142200,27490918000,15300,15300,15310,15300,2232
20231201,142100,27456761120,15300,15300,15310,15300,1435
20231201,142000,27434793560,15300,15320,15320,15300,2310
20231201,141900,27399436140,15320,15320,15320,15310,3055
20231201,141800,27352645960,15320,15310,15320,15310,2243
20231201,141700,27318300040,15310,15300,15330,15290,1805
20231201,141600,27290663670,15300,15300,15310,15290,1878
20231201,141500,27261941890,15310,15300,15310,15290,4925
20231201,141400,27186577310,15290,15310,15310,15290,2566
20231201,141300,27147325640,15310,15320,15320,15300,1789
20231201,141200,27119940430,15320,15310,15330,15310,6069
20231201,141100,27026971860,15310,15290,15320,15290,784
20231201,141000,27014967790,15290,15290,15300,15290,4948
20231201,140900,26939298660,15290,15290,15300,15280,2648
20231201,140800,26898820920,15280,15280,15290,15280,3718
20231201,140700,26841990720,15280,15290,15300,15280,8092
20231201,140600,26718259240,15290,15290,15300,15290,3702
20231201,140500,26661647940,15300,15300,15310,15290,7727
20231201,140400,26543433880,15300,15290,15300,15290,1925
20231201,140300,26513996730,15290,15290,15310,15290,3386
20231201,140200,26462198330,15300,15300,15310,15290,2196
20231201,140100,26428599280,15290,15290,15310,15290,1826
20231201,140000,26400661810,15310,15310,15310,15290,9505
20231201,135900,26255240300,15290,15310,15310,15290,3261
20231201,135800,26205337890,15300,15300,15310,15290,2162
20231201,135700,26172272270,15310,15310,15310,15290,2269
20231201,135600,26137565600,15310,15300,15310,15300,3231
20231201,135500,26088126990,15300,15310,15310,15300,2061
20231201,135400,26056590850,15310,15310,15320,15300,4246
20231201,135300,25991611720,15310,15300,15320,15300,1738
20231201,135200,25965002460,15310,15310,15310,15300,1645
20231201,135100,25939829730,15310,15310,15320,15300,2183
20231201,135000,25906417000,15320,15320,15320,15300,4637
20231201,134900,25835415020,15320,15330,15330,15310,2538
20231201,134800,25796529790,15330,15310,15340,15310,2994
20231201,134700,25750645960,15320,15310,15330,15300,2998
20231201,134600,25704737990,15310,15310,15320,15300,1922
20231201,134500,25675323440,15300,15310,15320,15300,1548
20231201,134400,25651622060,15310,15320,15320,15300,2459
20231201,134300,25613972990,15320,15330,15330,15310,2437
20231201,134200,25576654030,15320,15320,15330,15310,2345
20231201,134100,25540744030,15320,15330,15330,15320,1629
20231201,134000,25515784650,15320,15320,15330,15320,1674
20231201,133900,25490137310,15310,15330,15330,15300,2455
20231201,133800,25452541140,15310,15320,15330,15310,8216
20231201,133700,25326704020,15320,15340,15340,15300,2249
20231201,133600,25292269570,15330,15310,15330,15300,3740
20231201,133500,25234976340,15310,15310,15310,15290,2874
20231201,133400,25190993170,15300,15310,15310,15300,2082
20231201,133300,25159135340,15310,15300,15310,15300,2247
20231201,133200,25124749260,15300,15310,15310,15300,6485
20231201,133100,25025514910,15300,15310,15320,15300,5305
20231201,133000,24944335510,15310,15310,15320,15310,957
20231201,132900,24929682340,15310,15310,15320,15310,2353
20231201,132800,24893653910,15320,15320,15320,15310,2199
20231201,132700,24859976760,15320,15320,15330,15310,1517
20231201,132600,24836733280,15320,15330,15330,15320,2616
20231201,132500,24796653700,15320,15320,15330,15320,2383
20231201,132400,24760143140,15320,15320,15330,15320,1705
20231201,132300,24734020840,15330,15320,15330,15320,2480
20231201,132200,24696024160,15320,15330,15330,15320,1121
20231201,132100,24678848580,15320,15300,15320,15300,3711
20231201,132000,24622014400,15300,15300,15300,15290,2927
20231201,131900,24577248180,15290,15300,15310,15290,2934
20231201,131800,24532363390,15300,15320,15320,15300,1337
20231201,131700,24511903660,15320,15320,15320,15290,6244
20231201,131600,24416344080,15310,15300,15320,15300,2211
20231201,131500,24382504820,15310,15300,15310,15300,1745
20231201,131400,24355802130,15310,15310,15320,15310,451
20231201,131300,24348895360,15310,15310,15320,15300,3787
20231201,131200,24290932800,15310,15310,15320,15310,1750
20231201,131100,24264128750,15320,15320,15320,15310,766
20231201,131000,24252395000,15310,15310,15320,15300,3498
20231201,130900,24198840190,15310,15310,15310,15300,704
20231201,130800,24188062030,15310,15310,15310,15310,173
20231201,130700,24185413400,15310,15300,15310,15300,843
20231201,130600,24172508620,15300,15310,15310,15300,415
20231201,130500,24166156920,15310,15310,15320,15300,1025
20231201,130400,24150463190,15310,15320,15320,15310,1430
20231201,130300,24128568180,15310,15320,15320,15310,118
20231201,130200,24126760770,15320,15320,15320,15320,1832
20231201,130100,24098694530,15320,15330,15330,15320,1290
20231201,130000,24078931110,15320,15320,15330,15320,516
20231201,125900,24071024320,15320,15310,15320,15310,3556
20231201,125800,24016548670,15310,15310,15320,15310,170
20231201,125700,24013945080,15310,15320,15320,15310,162
20231201,125600,24011463650,15320,15310,15320,15310,353
20231201,125500,24006057380,15310,15310,15320,15310,1723
20231201,125400,23979677680,15300,15310,15310,15300,225
20231201,125300,23976234170,15310,15290,15310,15290,7180
20231201,125200,23866396700,15290,15300,15300,15290,932
20231201,125100,23852140330,15300,15300,15300,15290,565
20231201,125000,23843496970,15290,15300,15300,15290,775
20231201,124900,23831640050,15300,15310,15310,15300,1252
20231201,124800,23812474840,15300,15290,15310,15280,6757
20231201,124700,23709124760,15290,15290,15290,15280,6907
20231201,124600,23603527370,15290,15290,15300,15290,8449
20231201,124500,23474336910,15300,15310,15310,15290,6279
20231201,124400,23378268200,15300,15310,15320,15300,3688
20231201,124300,23321804450,15310,15310,15320,15310,3184
20231201,124200,23273057090,15310,15320,15320,15310,377
20231201,124100,23267281680,15320,15320,15320,15310,2401
20231201,124000,23230498930,15310,15310,15320,15310,362
20231201,123900,23224953270,15310,15310,15320,15310,328
20231201,123800,23219929960,15320,15310,15320,15310,220
20231201,123700,23216561460,15310,15320,15330,15310,546
20231201,123600,23208197890,15310,15330,15330,15310,1343
20231201,123500,23187625000,15320,15310,15320,15300,1681
20231201,123400,23161874870,15300,15310,15320,15300,538
20231201,123300,23153638160,15310,15310,15320,15300,3185
20231201,123200,23104854350,15310,15310,15320,15300,452
20231201,123100,23097934370,15310,15310,15310,15300,3364
20231201,123000,23046431740,15300,15300,15300,15290,479
20231201,122900,23039103670,15300,15300,15300,15290,129
20231201,122800,23037130000,15300,15300,15310,15300,295
20231201,122700,23032614880,15300,15300,15300,15300,141
20231201,122600,23030457580,15300,15310,15310,15290,157
20231201,122500,23028055000,15290,15310,15310,15290,1292
20231201,122400,23008291310,15300,15300,15300,15290,5716
20231201,122300,22920878370,15300,15300,15300,15290,232
20231201,122200,22917328860,15300,15300,15300,15290,235
20231201,122100,22913733610,15310,15290,15310,15290,2070
20231201,122000,22882061880,15300,15320,15320,15290,4833
20231201,121900,22808097920,15320,15320,15320,15310,267
20231201,121800,22804008640,15320,15300,15320,15300,4533
20231201,121700,22734604840,15310,15300,15310,15300,4224
20231201,121600,22669974440,15300,15310,15320,15300,961
20231201,121500,22655263100,15310,15310,15320,15300,789
20231201,121400,22643182690,15320,15310,15320,15300,492
20231201,121300,22635648060,15310,15310,15310,15310,4202
20231201,121200,22571315440,15310,15300,15310,15300,153
20231201,121100,22568973160,15310,15310,15310,15300,306
20231201,121000,22564289520,15310,15320,15320,15300,3070
20231201,120900,22517285900,15320,15320,15320,15310,427
20231201,120800,22510744420,15320,15310,15320,15300,3849
20231201,120700,22451815300,15310,15300,15310,15300,3224
20231201,120600,22402473700,15300,15310,15310,15300,47
20231201,120500,22401754270,15300,15320,15320,15300,1907
20231201,120400,22372568410,15320,15320,15320,15310,42
20231201,120300,22371925250,15320,15310,15320,15300,1345
20231201,120200,22351331400,15310,15310,15330,15300,8600
20231201,120100,22219587530,15310,15330,15330,15310,436
20231201,120000,22212908890,15330,15310,15330,15310,575
20231201,115900,22204102580,15310,15310,15330,15310,768
20231201,115800,22192336920,15320,15310,15340,15300,1315
20231201,115700,22172190270,15300,15320,15320,15300,2551
20231201,115600,22133136680,15320,15320,15330,15310,661
20231201,115500,22123010620,15320,15320,15330,15320,1864
20231201,115400,22094449040,15320,15330,15330,15320,613
20231201,115300,22085057830,15330,15330,15330,15320,2195
20231201,115200,22051408720,15320,15320,15330,15320,631
20231201,115100,22041741260,15320,15330,15330,15320,827
20231201,115000,22029065640,15320,15330,15330,15320,424
20231201,114900,22022569530,15340,15340,15340,15330,2156
20231201,114800,21989516460,15340,15330,15340,15330,188
20231201,114700,21986634070,15330,15320,15330,15320,569
20231201,114600,21977912420,15320,15320,15330,15320,495
20231201,114500,21970325680,15330,15320,15330,15320,553
20231201,114400,21961848300,15320,15310,15320,15310,248
20231201,114300,21958049320,15310,15320,15320,15310,1550
20231201,114200,21934304160,15320,15330,15330,15320,259
20231201,114100,21930334450,15340,15320,15340,15320,1300
20231201,114000,21910403830,15320,15320,15330,15320,855
20231201,113900,21897304730,15320,15320,15340,15320,2588
20231201,113800,21857646490,15320,15310,15320,15310,246
20231201,113700,21853880110,15310,15320,15320,15310,788
20231201,113600,21841812900,15310,15330,15330,15310,341
20231201,113500,21836586640,15330,15330,15340,15310,1382
20231201,113400,21815403310,15330,15320,15330,15310,3928
20231201,113300,21755204550,15320,15330,15330,15320,442
20231201,113200,21748431230,15330,15310,15330,15310,265
20231201,113100,21744370530,15310,15300,15310,15300,4441
20231201,113000,21676394930,15300,15330,15330,15300,2080
20231201,112900,21644562410,15330,15290,15330,15280,2760
20231201,112800,21602344930,15280,15280,15290,15270,3171
20231201,112700,21553899300,15280,15300,15300,15270,7730
20231201,112600,21435736650,15310,15290,15320,15290,5774
20231201,112500,21347322100,15290,15280,15310,15270,3661
20231201,112400,21291393400,15270,15290,15290,15270,8942
20231201,112300,21154756450,15290,15290,15300,15280,4554
20231201,112200,21085158640,15290,15300,15310,15290,1854
20231201,112100,21056804570,15310,15310,15310,15300,873
20231201,112000,21043444950,15300,15300,15300,15290,1873
20231201,111900,21014795050,15290,15300,15300,15290,280
20231201,111800,21010511330,15300,15300,15300,15280,1295
20231201,111700,20990710730,15300,15280,15300,15280,3309
20231201,111600,20940118380,15280,15280,15290,15280,1154
20231201,111500,20922484170,15280,15280,15290,15270,14044
20231201,111400,20707890870,15280,15290,15290,15280,1418
20231201,111300,20686215070,15290,15300,15300,15280,7712
20231201,111200,20568306580,15300,15300,15300,15290,774
20231201,111100,20556466220,15300,15290,15300,15290,3144
20231201,111000,20508383140,15300,15310,15310,15290,3373
20231201,110900,20456780070,15300,15310,15320,15290,9339
20231201,110800,20313911250,15320,15310,15320,15310,1562
20231201,110700,20289991450,15330,15330,15330,15310,2969
20231201,110600,20244496240,15330,15320,15330,15310,194
20231201,110500,20241524190,15320,15340,15340,15300,8609
20231201,110400,20109726060,15340,15340,15340,15330,2130
20231201,110300,20077072110,15340,15330,15350,15330,4728
20231201,110200,20004545740,15330,15330,15340,15330,1358
20231201,110100,19983726640,15330,15330,15330,15310,2069
20231201,110000,19952035880,15330,15340,15340,15320,7448
20231201,105900,19837864880,15350,15340,15350,15330,1270
20231201,105800,19818383100,15330,15330,15340,15330,482
20231201,105700,19810990960,15340,15330,15340,15330,261
20231201,105600,19806988470,15330,15340,15340,15330,2180
20231201,105500,19773548080,15340,15350,15350,15340,3615
20231201,105400,19718073540,15360,15360,15360,15350,2408
20231201,105300,19681109570,15350,15360,15360,15350,2661
20231201,105200,19640244600,15360,15370,15370,15350,1131
20231201,105100,19622870260,15370,15350,15370,15350,853
20231201,105000,19609763140,15350,15350,15360,15350,606
20231201,104900,19600460180,15350,15370,15380,15350,2213
20231201,104800,19566453430,15370,15380,15380,15370,442
20231201,104700,19559658330,15370,15340,15380,15340,6311
20231201,104600,19462734900,15350,15340,15350,15340,3042
20231201,104500,19416067910,15350,15350,15350,15340,254
20231201,104400,19412169450,15340,15350,15350,15340,1092
20231201,104300,19395410650,15350,15340,15350,15340,1398
20231201,104200,19373952510,15340,15360,15360,15340,1426
20231201,104100,19352064150,15360,15350,15360,15350,1790
20231201,104000,19324585550,15360,15370,15370,15350,2347
20231201,103900,19288533870,15380,15390,15390,15380,3559
20231201,103800,19233788600,15380,15380,15400,15380,4453
20231201,103700,19165264620,15380,15380,15390,15370,6135
20231201,103600,19070923230,15380,15370,15380,15360,4168
20231201,103500,19006874450,15370,15350,15370,15340,12482
20231201,103400,18815197440,15350,15340,15350,15340,5062
20231201,103300,18737544640,15330,15320,15340,15320,1839
20231201,103200,18709353560,15320,15330,15330,15320,1001
20231201,103100,18694011110,15330,15330,15330,15320,480
20231201,103000,18686656130,15340,15330,15340,15320,471
20231201,102900,18679436340,15330,15330,15340,15320,1765
20231201,102800,18652377140,15330,15320,15330,15320,2095
20231201,102700,18620276890,15320,15330,15330,15310,2640
20231201,102600,18579822810,15330,15330,15340,15320,1298
20231201,102500,18559922330,15330,15330,15340,15320,3313
20231201,102400,18509133580,15320,15320,15330,15310,3586
20231201,102300,18454194900,15320,15290,15320,15290,3639
20231201,102200,18398504760,15290,15290,15300,15260,10800
20231201,102100,18233433120,15270,15290,15300,15260,24509
20231201,102000,17859051300,15290,15290,15290,15280,1991
20231201,101900,17828610530,15290,15290,15300,15280,10050
20231201,101800,17674997500,15290,15300,15300,15290,5821
20231201,101700,17585979080,15300,15290,15300,15280,6789
20231201,101600,17482155560,15290,15300,15300,15280,9770
20231201,101500,17332737780,15300,15330,15330,15300,12423
20231201,101400,17142395460,15330,15330,15340,15320,1831
20231201,101300,17114327200,15320,15330,15330,15320,951
20231201,101200,17099753420,15330,15350,15350,15330,1906
20231201,101100,17070534380,15350,15320,15350,15310,2640
20231201,101000,17030057520,15320,15300,15330,15300,2849
20231201,100900,16986441950,15300,15290,15310,15290,2662
20231201,100800,16945713290,15290,15290,15300,15280,15766
20231201,100700,16704686590,15300,15300,15310,15290,26380
20231201,100600,16301083100,15310,15310,15320,15300,3585
20231201,100500,16246197340,15310,15320,15320,15310,12232
20231201,100400,16058892440,15320,15320,15330,15300,8361
20231201,100300,15930844040,15320,15330,15340,15320,5509
20231201,100200,15846425180,15320,15320,15320,15300,3297
20231201,100100,15795934800,15320,15310,15330,15300,7600
20231201,100000,15679562670,15310,15320,15330,15310,3340
20231201,095900,15628390970,15320,15350,15350,15320,6755
20231201,095800,15524817390,15350,15350,15350,15340,738
20231201,095700,15513494030,15350,15330,15350,15330,1841
20231201,095600,15485253390,15330,15320,15330,15320,2951
20231201,095500,15440031710,15320,15330,15340,15310,14627
20231201,095400,15215994090,15330,15340,15350,15330,13700
20231201,095300,15005917120,15340,15350,15360,15340,5309
20231201,095200,14924424450,15350,15360,15360,15350,3781
20231201,095100,14866355520,15360,15350,15360,15330,4835
20231201,095000,14792145370,15350,15330,15350,15320,13443
20231201,094900,14585922600,15320,15330,15340,15320,3667
20231201,094800,14529704480,15340,15340,15350,15330,754
20231201,094700,14518138110,15340,15340,15360,15330,6165
20231201,094600,14423547810,15340,15340,15350,15330,5465
20231201,094500,14339718740,15340,15360,15360,15340,3692
20231201,094400,14283050970,15360,15350,15360,15350,4560
20231201,094300,14213032260,15350,15350,15360,15340,13399
20231201,094200,14007365200,15350,15350,15350,15330,1205
20231201,094100,13988880140,15340,15350,15350,15330,4114
20231201,094000,13925778880,15350,15370,15370,15340,7816
20231201,093900,13805766240,15370,15380,15380,15370,4488
20231201,093800,13736754200,15370,15360,15380,15360,4961
20231201,093700,13660482090,15350,15320,15350,15310,16566
20231201,093600,13406624840,15320,15300,15320,15300,10098
20231201,093500,13252107390,15300,15320,15320,15300,4097
20231201,093400,13189389960,15320,15330,15330,15310,3006
20231201,093300,13143351090,15330,15330,15340,15290,31079
20231201,093200,12667385780,15340,15350,15350,15330,6778
20231201,093100,12563430820,15350,15380,15380,15350,9924
20231201,093000,12410994050,15370,15360,15390,15360,5508
20231201,092900,12326312630,15370,15380,15390,15360,7411
20231201,092800,12212412220,15380,15400,15410,15370,16191
20231201,092700,11963167060,15400,15390,15410,15390,16999
20231201,092600,11701407370,15390,15360,15390,15340,10725
20231201,092500,11536524840,15350,15330,15350,15330,19618
20231201,092400,11235628970,15340,15340,15350,15330,10331
20231201,092300,11077137570,15340,15330,15340,15330,5959
20231201,092200,10985742400,15340,15340,15350,15320,12693
20231201,092100,10791103660,15340,15310,15340,15300,8422
20231201,092000,10662080880,15310,15280,15310,15280,14623
20231201,091900,10438408130,15290,15290,15300,15290,12259
20231201,091800,10250918000,15290,15240,15290,15240,9503
20231201,091700,10105846860,15250,15240,15260,15230,13046
20231201,091600,9906982850,15240,15230,15240,15220,8648
20231201,091500,9775279910,15230,15250,15260,15220,21371
20231201,091400,9449722250,15250,15230,15250,15230,5558
20231201,091300,9364995010,15230,15250,15260,15220,39719
20231201,091200,8759974640,15260,15240,15270,15230,18949
20231201,091100,8471066330,15240,15240,15250,15230,28954
20231201,091000,8029902790,15240,15300,15300,15230,82990
20231201,090900,6763463520,15300,15340,15350,15300,52010
20231201,090800,5966895160,15340,15330,15350,15330,10169
20231201,090700,5810875170,15340,15370,15380,15330,30530
20231201,090600,5341960260,15380,15360,15390,15350,20386
20231201,090500,5028672060,15360,15330,15360,15330,10251
20231201,090400,4871348770,15340,15350,15380,15330,21482
20231201,090300,4541587620,15350,15310,15380,15300,42529
20231201,090200,3889361520,15310,15370,15400,15280,79935
20231201,090100,2663745460,15360,15400,15400,15310,44784
20231201,090000,1976070730,15390,15600,15600,15310,125524