stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191500,57325253060,15950,15950,15950,15950,115008
20231206,191400,57325253060,15950,15950,15950,15950,0
20231206,191300,57325253060,15950,15950,15950,15950,0
20231206,191200,57325253060,15950,15950,15950,15950,0
20231206,191100,57325253060,15950,15950,15950,15950,0
20231206,191000,57325253060,15950,15950,15950,15950,0
20231206,190900,57325253060,15950,15950,15950,15950,0
20231206,190800,57325253060,15950,15950,15950,15950,0
20231206,190700,57325253060,15950,15950,15950,15950,0
20231206,190600,57325253060,15950,15950,15950,15950,0
20231206,190500,57325253060,15950,15950,15950,15950,0
20231206,190400,57325253060,15950,15950,15950,15950,0
20231206,190300,57325253060,15950,15950,15950,15950,0
20231206,190200,57325253060,15950,15950,15950,15950,0
20231206,190100,57325253060,15950,15950,15950,15950,0
20231206,190000,57325253060,15950,15950,15950,15950,0
20231206,185900,57325253060,15950,15950,15950,15950,0
20231206,185800,57325253060,15950,15950,15950,15950,0
20231206,185700,57325253060,15950,15950,15950,15950,0
20231206,185600,57325253060,15950,15950,15950,15950,0
20231206,185500,57325253060,15950,15950,15950,15950,0
20231206,185400,57325253060,15950,15950,15950,15950,0
20231206,185300,57325253060,15950,15950,15950,15950,0
20231206,185200,57325253060,15950,15950,15950,15950,0
20231206,185100,57325253060,15950,15950,15950,15950,0
20231206,185000,57325253060,15950,15950,15950,15950,0
20231206,184900,57325253060,15950,15950,15950,15950,0
20231206,184800,57325253060,15950,15950,15950,15950,0
20231206,184700,57325253060,15950,15950,15950,15950,0
20231206,184600,57325253060,15950,15950,15950,15950,0
20231206,184500,57325253060,15950,15950,15950,15950,115008
20231206,184400,57325253060,15950,15950,15950,15950,0
20231206,184300,57325253060,15950,15950,15950,15950,0
20231206,184200,57325253060,15950,15950,15950,15950,0
20231206,184100,57325253060,15950,15950,15950,15950,0
20231206,184000,57325253060,15950,15950,15950,15950,0
20231206,183900,57325253060,15950,15950,15950,15950,0
20231206,183800,57325253060,15950,15950,15950,15950,0
20231206,183700,57325253060,15950,15950,15950,15950,0
20231206,183600,57325253060,15950,15950,15950,15950,0
20231206,183500,57325253060,15950,15950,15950,15950,0
20231206,183400,57325253060,15950,15950,15950,15950,0
20231206,183300,57325253060,15950,15950,15950,15950,0
20231206,183200,57325253060,15950,15950,15950,15950,0
20231206,183100,57325253060,15950,15950,15950,15950,0
20231206,183000,57325253060,15950,15950,15950,15950,0
20231206,182900,57325253060,15950,15950,15950,15950,0
20231206,182800,57325253060,15950,15950,15950,15950,0
20231206,182700,57325253060,15950,15950,15950,15950,0
20231206,182600,57325253060,15950,15950,15950,15950,0
20231206,182500,57325253060,15950,15950,15950,15950,0
20231206,182400,57325253060,15950,15950,15950,15950,0
20231206,182300,57325253060,15950,15950,15950,15950,0
20231206,182200,57325253060,15950,15950,15950,15950,0
20231206,182100,57325253060,15950,15950,15950,15950,0
20231206,182000,57325253060,15950,15950,15950,15950,0
20231206,181900,57325253060,15950,15950,15950,15950,0
20231206,181800,57325253060,15950,15950,15950,15950,0
20231206,181700,57325253060,15950,15950,15950,15950,0
20231206,181600,57325253060,15950,15950,15950,15950,0
20231206,181500,57325253060,15950,15950,15950,15950,115008
20231206,181400,57325253060,15950,15950,15950,15950,0
20231206,181300,57325253060,15950,15950,15950,15950,0
20231206,181200,57325253060,15950,15950,15950,15950,0
20231206,181100,57325253060,15950,15950,15950,15950,0
20231206,181000,57325253060,15950,15950,15950,15950,0
20231206,180900,57325253060,15950,15950,15950,15950,0
20231206,180800,57325253060,15950,15950,15950,15950,0
20231206,180700,57325253060,15950,15950,15950,15950,0
20231206,180600,57325253060,15950,15950,15950,15950,0
20231206,180500,57325253060,15950,15950,15950,15950,0
20231206,180400,57325253060,15950,15950,15950,15950,0
20231206,180300,57325253060,15950,15950,15950,15950,0
20231206,180200,57325253060,15950,15950,15950,15950,0
20231206,180100,57325253060,15950,15950,15950,15950,0
20231206,180000,57325253060,15950,15950,15950,15950,0
20231206,175900,57325253060,15950,15950,15950,15950,0
20231206,175800,57325253060,15950,15950,15950,15950,0
20231206,175700,57325253060,15950,15950,15950,15950,0
20231206,175600,57325253060,15950,15950,15950,15950,0
20231206,175500,57325253060,15950,15950,15950,15950,0
20231206,175400,57325253060,15950,15950,15950,15950,0
20231206,175300,57325253060,15950,15950,15950,15950,0
20231206,175200,57325253060,15950,15950,15950,15950,0
20231206,175100,57325253060,15950,15950,15950,15950,0
20231206,175000,57325253060,15950,15950,15950,15950,0
20231206,174900,57325253060,15950,15950,15950,15950,0
20231206,174800,57325253060,15950,15950,15950,15950,0
20231206,174700,57325253060,15950,15950,15950,15950,0
20231206,174600,57325253060,15950,15950,15950,15950,0
20231206,174500,57325253060,15950,15950,15950,15950,115008
20231206,174400,57325253060,15950,15950,15950,15950,0
20231206,174300,57325253060,15950,15950,15950,15950,0
20231206,174200,57325253060,15950,15950,15950,15950,0
20231206,174100,57325253060,15950,15950,15950,15950,0
20231206,174000,57325253060,15950,15950,15950,15950,0
20231206,173900,57325253060,15950,15950,15950,15950,0
20231206,173800,57325253060,15950,15950,15950,15950,0
20231206,173700,57325253060,15950,15950,15950,15950,0
20231206,173600,57325253060,15950,15950,15950,15950,0
20231206,173500,57325253060,15950,15950,15950,15950,0
20231206,173400,57325253060,15950,15950,15950,15950,0
20231206,173300,57325253060,15950,15950,15950,15950,0
20231206,173200,57325253060,15950,15950,15950,15950,0
20231206,173100,57325253060,15950,15950,15950,15950,0
20231206,173000,57325253060,15950,15950,15950,15950,0
20231206,172900,57325253060,15950,15950,15950,15950,0
20231206,172800,57325253060,15950,15950,15950,15950,0
20231206,172700,57325253060,15950,15950,15950,15950,0
20231206,172600,57325253060,15950,15950,15950,15950,0
20231206,172500,57325253060,15950,15950,15950,15950,0
20231206,172400,57325253060,15950,15950,15950,15950,0
20231206,172300,57325253060,15950,15950,15950,15950,0
20231206,172200,57325253060,15950,15950,15950,15950,0
20231206,172100,57325253060,15950,15950,15950,15950,0
20231206,172000,57325253060,15950,15950,15950,15950,0
20231206,171900,57325253060,15950,15950,15950,15950,0
20231206,171800,57325253060,15950,15950,15950,15950,0
20231206,171700,57325253060,15950,15950,15950,15950,0
20231206,171600,57325253060,15950,15950,15950,15950,0
20231206,171500,57325253060,15950,15950,15950,15950,115008
20231206,171400,57325253060,15950,15950,15950,15950,0
20231206,171300,57325253060,15950,15950,15950,15950,0
20231206,171200,57325253060,15950,15950,15950,15950,0
20231206,171100,57325253060,15950,15950,15950,15950,0
20231206,171000,57325253060,15950,15950,15950,15950,0
20231206,170900,57325253060,15950,15950,15950,15950,0
20231206,170800,57325253060,15950,15950,15950,15950,0
20231206,170700,57325253060,15950,15950,15950,15950,0
20231206,170600,57325253060,15950,15950,15950,15950,0
20231206,170500,57325253060,15950,15950,15950,15950,0
20231206,170400,57325253060,15950,15950,15950,15950,0
20231206,170300,57325253060,15950,15950,15950,15950,0
20231206,170200,57325253060,15950,15950,15950,15950,0
20231206,170100,57325253060,15950,15950,15950,15950,0
20231206,170000,57325253060,15950,15950,15950,15950,0
20231206,165900,57325253060,15950,15950,15950,15950,0
20231206,165800,57325253060,15950,15950,15950,15950,0
20231206,165700,57325253060,15950,15950,15950,15950,0
20231206,165600,57325253060,15950,15950,15950,15950,0
20231206,165500,57325253060,15950,15950,15950,15950,0
20231206,165400,57325253060,15950,15950,15950,15950,0
20231206,165300,57325253060,15950,15950,15950,15950,0
20231206,165200,57325253060,15950,15950,15950,15950,0
20231206,165100,57325253060,15950,15950,15950,15950,0
20231206,165000,57325253060,15950,15950,15950,15950,0
20231206,164900,57325253060,15950,15950,15950,15950,0
20231206,164800,57325253060,15950,15950,15950,15950,0
20231206,164700,57325253060,15950,15950,15950,15950,0
20231206,164600,57325253060,15950,15950,15950,15950,0
20231206,164500,57325253060,15950,15950,15950,15950,115008
20231206,164400,57325253060,15950,15950,15950,15950,0
20231206,164300,57325253060,15950,15950,15950,15950,0
20231206,164200,57325253060,15950,15950,15950,15950,0
20231206,164100,57325253060,15950,15950,15950,15950,0
20231206,164000,57325253060,15950,15950,15950,15950,0
20231206,163900,57325253060,15950,15950,15950,15950,0
20231206,163800,57325253060,15950,15950,15950,15950,0
20231206,163700,57325253060,15950,15950,15950,15950,0
20231206,163600,57325253060,15950,15950,15950,15950,0
20231206,163500,57325253060,15950,15950,15950,15950,0
20231206,163400,57325253060,15950,15950,15950,15950,0
20231206,163300,57325253060,15950,15950,15950,15950,0
20231206,163200,57325253060,15950,15950,15950,15950,0
20231206,163100,57325253060,15950,15950,15950,15950,0
20231206,163000,57325253060,15950,15950,15950,15950,0
20231206,162900,57325253060,15950,15950,15950,15950,0
20231206,162800,57325253060,15950,15950,15950,15950,0
20231206,162700,57325253060,15950,15950,15950,15950,0
20231206,162600,57325253060,15950,15950,15950,15950,0
20231206,162500,57325253060,15950,15950,15950,15950,0
20231206,162400,57325253060,15950,15950,15950,15950,0
20231206,162300,57325253060,15950,15950,15950,15950,0
20231206,162200,57325253060,15950,15950,15950,15950,0
20231206,162100,57325253060,15950,15950,15950,15950,0
20231206,162000,57325253060,15950,15950,15950,15950,0
20231206,161900,57325253060,15950,15950,15950,15950,0
20231206,161800,57325253060,15950,15950,15950,15950,0
20231206,161700,57325253060,15950,15950,15950,15950,0
20231206,161600,57325253060,15950,15950,15950,15950,0
20231206,161500,57325253060,15950,15950,15950,15950,115008
20231206,161400,57325253060,15950,15950,15950,15950,0
20231206,161300,57325253060,15950,15950,15950,15950,0
20231206,161200,57325253060,15950,15950,15950,15950,0
20231206,161100,57325253060,15950,15950,15950,15950,0
20231206,161000,57325253060,15950,15950,15950,15950,0
20231206,160900,57325253060,15950,15950,15950,15950,0
20231206,160800,57325253060,15950,15950,15950,15950,0
20231206,160700,57325253060,15950,15950,15950,15950,0
20231206,160600,57325253060,15950,15950,15950,15950,0
20231206,160500,57325253060,15950,15950,15950,15950,0
20231206,160400,57325253060,15950,15950,15950,15950,0
20231206,160300,57325253060,15950,15950,15950,15950,0
20231206,160200,57325253060,15950,15950,15950,15950,0
20231206,160100,57325253060,15950,15950,15950,15950,0
20231206,160000,57325253060,15950,15950,15950,15950,0
20231206,155900,57325253060,15950,15950,15950,15950,0
20231206,155800,57325253060,15950,15950,15950,15950,0
20231206,155700,57325253060,15950,15950,15950,15950,0
20231206,155600,57325253060,15950,15950,15950,15950,0
20231206,155500,57325253060,15950,15950,15950,15950,0
20231206,155400,57325253060,15950,15950,15950,15950,0
20231206,155300,57325253060,15950,15950,15950,15950,0
20231206,155200,57325253060,15950,15950,15950,15950,0
20231206,155100,57325253060,15950,15950,15950,15950,0
20231206,155000,57325253060,15950,15950,15950,15950,0
20231206,154900,57325253060,15950,15950,15950,15950,0
20231206,154800,57325253060,15950,15950,15950,15950,0
20231206,154700,57325253060,15950,15950,15950,15950,0
20231206,154600,57325253060,15950,15950,15950,15950,0
20231206,154500,57325253060,15950,15950,15950,15950,115008
20231206,154400,57325253060,15950,15950,15950,15950,0
20231206,154300,57325253060,15950,15950,15950,15950,0
20231206,154200,57325253060,15950,15950,15950,15950,0
20231206,154100,57325253060,15950,15950,15950,15950,0
20231206,154000,57325253060,15950,15950,15950,15950,0
20231206,153900,57325253060,15950,15950,15950,15950,0
20231206,153800,57325253060,15950,15950,15950,15950,0
20231206,153700,57325253060,15950,15950,15950,15950,0
20231206,153600,57325253060,15950,15950,15950,15950,0
20231206,153500,57325253060,15950,15950,15950,15950,0
20231206,153400,57325253060,15950,15950,15950,15950,0
20231206,153300,57325253060,15950,15950,15950,15950,0
20231206,153200,57325253060,15950,15950,15950,15950,0
20231206,153100,57325253060,15950,15950,15950,15950,0
20231206,153000,57325253060,15950,15950,15950,15950,115008
20231206,152900,55490875460,16000,16000,16000,16000,0
20231206,152800,55490875460,16000,16000,16000,16000,0
20231206,152700,55490875460,16000,16000,16000,16000,0
20231206,152600,55490875460,16000,16000,16000,16000,0
20231206,152500,55490875460,16000,16000,16000,16000,0
20231206,152400,55490875460,16000,16000,16000,16000,0
20231206,152300,55490875460,16000,16000,16000,16000,0
20231206,152200,55490875460,16000,16000,16000,16000,0
20231206,152100,55490875460,16000,16000,16000,16000,0
20231206,152000,55490875460,16000,16000,16000,16000,0
20231206,151900,55490875460,16000,16000,16000,15990,6210
20231206,151800,55391533480,16000,15990,16000,15980,7256
20231206,151700,55275527890,15980,15990,15990,15980,4787
20231206,151600,55199018790,15980,15980,16000,15980,4805
20231206,151500,55122188740,15990,15990,16000,15990,5074
20231206,151400,55041040700,15990,16000,16000,15990,6245
20231206,151300,54941180870,15990,15990,16000,15990,4597
20231206,151200,54867658730,15990,15990,16000,15990,6180
20231206,151100,54768785430,15990,15990,16000,15990,1575
20231206,151000,54743595390,15990,15980,16000,15980,2778
20231206,150900,54699168770,15990,15970,15990,15970,7855
20231206,150800,54573650700,15970,15980,15980,15970,1855
20231206,150700,54544013380,15980,15970,15980,15970,2869
20231206,150600,54498170330,15980,15960,15980,15960,8037
20231206,150500,54369818650,15960,15970,15970,15960,1933
20231206,150400,54338963150,15970,15950,15970,15950,12828
20231206,150300,54134311930,15960,15950,15960,15950,7055
20231206,150200,54021755610,15950,15950,15960,15950,4204
20231206,150100,53954687370,15960,15970,15970,15950,10594
20231206,150000,53785591370,15980,15980,15980,15970,5919
20231206,145900,53691056750,15970,15980,15980,15970,4624
20231206,145800,53617197930,15970,15970,15980,15960,7013
20231206,145700,53505202360,15960,15980,15980,15960,5427
20231206,145600,53418543880,15980,15980,15980,15970,3208
20231206,145500,53367299410,15970,15970,15980,15970,3658
20231206,145400,53308876560,15970,15990,15990,15970,2048
20231206,145300,53276153240,15980,15980,15990,15980,8923
20231206,145200,53133556790,15980,15990,15990,15980,1963
20231206,145100,53102179340,15980,15990,15990,15980,3304
20231206,145000,53049377870,15980,15990,15990,15980,8020
20231206,144900,52921216540,15980,16000,16000,15980,5753
20231206,144800,52829227100,15990,16000,16010,15990,4117
20231206,144700,52763357090,16000,16010,16010,16000,9578
20231206,144600,52610100680,16000,16010,16010,16000,2065
20231206,144500,52577053400,16010,16010,16010,16000,1373
20231206,144400,52555079770,16000,16020,16020,16000,4783
20231206,144300,52478508410,16020,16020,16020,16010,991
20231206,144200,52462635180,16010,16020,16020,16010,6057
20231206,144100,52365647410,16020,16020,16020,16010,2234
20231206,144000,52329876230,16010,16020,16020,16010,4186
20231206,143900,52262829610,16010,16010,16020,16010,3306
20231206,143800,52209887120,16010,16010,16020,16010,2607
20231206,143700,52168136790,16010,16020,16020,16010,1425
20231206,143600,52145317000,16020,16010,16020,16000,5644
20231206,143500,52054958310,16000,16020,16020,16000,6046
20231206,143400,51958166430,16010,16020,16020,16000,3859
20231206,143300,51896382810,16010,16010,16030,16010,7376
20231206,143200,51778240760,16010,16020,16020,16010,3244
20231206,143100,51726303540,16010,16030,16030,16010,1144
20231206,143000,51707978730,16030,16010,16030,16010,2065
20231206,142900,51674894090,16010,16010,16020,16000,1310
20231206,142800,51653921640,16000,16000,16020,16000,3500
20231206,142700,51597910960,16000,16030,16030,16000,9611
20231206,142600,51444072030,16020,16010,16030,16010,7421
20231206,142500,51325177170,16020,16030,16040,16010,5605
20231206,142400,51235394820,16030,16030,16040,16030,2388
20231206,142300,51197111690,16030,16030,16050,16030,2054
20231206,142200,51164171890,16040,16030,16050,16030,8388
20231206,142100,51029631830,16030,16040,16050,16030,4944
20231206,142000,50950356320,16040,16040,16050,16040,2056
20231206,141900,50917359690,16040,16020,16050,16020,2520
20231206,141800,50876956850,16020,16020,16030,16020,2703
20231206,141700,50833649810,16020,16020,16030,16020,596
20231206,141600,50824099160,16020,16020,16030,16010,3203
20231206,141500,50772778470,16030,16020,16030,16010,2626
20231206,141400,50730710760,16010,16010,16020,16010,2298
20231206,141300,50693917120,16020,16020,16030,16010,2318
20231206,141200,50656782310,16020,16030,16030,16020,2259
20231206,141100,50620586930,16020,16020,16030,16020,888
20231206,141000,50606356770,16020,16040,16050,16000,18859
20231206,140900,50304163240,16030,15990,16030,15990,6582
20231206,140800,50198781050,15990,15980,16000,15970,10791
20231206,140700,50026313760,15990,16000,16000,15980,21874
20231206,140600,49676438810,16000,16020,16030,16000,11844
20231206,140500,49486762410,16020,16020,16030,16020,6006
20231206,140400,49390532840,16020,16030,16050,16020,4478
20231206,140300,49318706350,16030,16030,16050,16030,6308
20231206,140200,49217550220,16030,16060,16060,16030,9005
20231206,140100,49073045740,16060,16050,16060,16050,3184
20231206,140000,49021933990,16050,16070,16070,16050,1944
20231206,135900,48990719700,16060,16050,16070,16050,5305
20231206,135800,48905517360,16050,16040,16060,16040,2968
20231206,135700,48857880890,16050,16040,16050,16040,2601
20231206,135600,48816146320,16050,16050,16050,16040,5226
20231206,135500,48732303530,16040,16040,16050,16030,2272
20231206,135400,48695858130,16030,16030,16040,16020,3221
20231206,135300,48644219540,16030,16030,16040,16020,8290
20231206,135200,48511330710,16040,16030,16040,16020,7529
20231206,135100,48390671780,16030,16030,16040,16020,3252
20231206,135000,48338547670,16030,16030,16040,16020,4643
20231206,134900,48264125660,16020,16030,16040,16020,2106
20231206,134800,48230376780,16030,16030,16040,16030,2719
20231206,134700,48186787100,16030,16030,16040,16030,5850
20231206,134600,48093003000,16040,16040,16050,16030,9213
20231206,134500,47945263690,16050,16050,16060,16040,4213
20231206,134400,47877647640,16050,16040,16050,16030,2896
20231206,134300,47831195640,16040,16030,16040,16030,6097
20231206,134200,47733443460,16030,16050,16050,16020,34319
20231206,134100,47183213590,16040,16070,16070,16040,9690
20231206,134000,47027633060,16070,16070,16080,16060,4285
20231206,133900,46958767720,16070,16070,16080,16060,10367
20231206,133800,46792212570,16070,16090,16090,16070,31746
20231206,133700,46281764700,16090,16100,16100,16090,6994
20231206,133600,46169200450,16100,16110,16110,16100,2380
20231206,133500,46130879280,16100,16100,16110,16100,1011
20231206,133400,46114597490,16110,16110,16110,16100,6820
20231206,133300,46004787270,16110,16110,16110,16100,3451
20231206,133200,45949206640,16120,16110,16120,16100,5047
20231206,133100,45867915550,16100,16110,16110,16100,1281
20231206,133000,45847284110,16110,16100,16110,16090,5008
20231206,132900,45766662260,16090,16090,16100,16080,17652
20231206,132800,45482738440,16090,16090,16100,16080,4681
20231206,132700,45407422880,16090,16090,16100,16090,6716
20231206,132600,45299356130,16100,16090,16100,16090,3820
20231206,132500,45237891770,16090,16100,16110,16090,8386
20231206,132400,45102875860,16100,16100,16110,16100,2189
20231206,132300,45067622210,16110,16110,16110,16100,2633
20231206,132200,45025226200,16110,16110,16120,16100,1808
20231206,132100,44996100480,16120,16100,16120,16100,5471
20231206,132000,44907990280,16110,16110,16120,16110,6915
20231206,131900,44796588370,16120,16120,16130,16120,8403
20231206,131800,44661128850,16130,16120,16130,16120,2204
20231206,131700,44625596910,16120,16130,16140,16120,9144
20231206,131600,44478118410,16130,16130,16140,16130,2988
20231206,131500,44429917700,16130,16140,16140,16130,4594
20231206,131400,44355794590,16140,16140,16150,16140,4106
20231206,131300,44289522590,16150,16140,16150,16140,3207
20231206,131200,44237745010,16140,16150,16160,16140,8375
20231206,131100,44102475650,16150,16150,16160,16150,4087
20231206,131000,44036467350,16150,16150,16160,16150,4866
20231206,130900,43957875720,16160,16160,16170,16150,2778
20231206,130800,43912984470,16160,16170,16180,16160,4007
20231206,130700,43848191840,16180,16160,16180,16160,3482
20231206,130600,43791905320,16170,16170,16170,16160,1771
20231206,130500,43763272190,16160,16150,16170,16150,1881
20231206,130400,43732868050,16150,16160,16160,16150,2615
20231206,130300,43690612200,16160,16150,16160,16150,2234
20231206,130200,43654522890,16150,16150,16160,16150,3473
20231206,130100,43598429500,16150,16160,16160,16150,1360
20231206,130000,43576464120,16160,16150,16160,16150,2016
20231206,125900,43543893700,16160,16160,16160,16150,2732
20231206,125800,43499760660,16160,16170,16170,16150,12803
20231206,125700,43292872860,16160,16170,16170,16160,7004
20231206,125600,43179619680,16180,16180,16180,16170,6249
20231206,125500,43078550990,16180,16180,16190,16170,1249
20231206,125400,43058340130,16180,16180,16190,16170,14539
20231206,125300,42823100450,16180,16180,16190,16180,2430
20231206,125200,42783773680,16180,16190,16190,16180,2548
20231206,125100,42742527690,16190,16190,16190,16180,2524
20231206,125000,42701672680,16180,16190,16190,16180,2787
20231206,124900,42656571720,16180,16190,16190,16180,2050
20231206,124800,42623384320,16190,16180,16190,16180,1210
20231206,124700,42603804200,16190,16180,16190,16170,2429
20231206,124600,42564502010,16180,16180,16190,16170,8193
20231206,124500,42431936220,16180,16190,16190,16180,379
20231206,124400,42425802970,16190,16180,16190,16180,1227
20231206,124300,42405943140,16180,16190,16190,16180,2201
20231206,124200,42370319830,16180,16190,16190,16180,709
20231206,124100,42358842910,16180,16180,16190,16180,1806
20231206,124000,42329617830,16180,16190,16190,16180,2581
20231206,123900,42287849860,16190,16180,16190,16180,7914
20231206,123800,42159796120,16180,16180,16180,16170,4187
20231206,123700,42092060900,16170,16180,16180,16170,3185
20231206,123600,42040537710,16180,16180,16180,16170,12436
20231206,123500,41839355090,16170,16180,16180,16170,1056
20231206,123400,41822273020,16180,16180,16180,16170,1992
20231206,123300,41790053460,16180,16170,16180,16170,2347
20231206,123200,41752090450,16170,16170,16180,16170,1985
20231206,123100,41719989760,16180,16180,16180,16170,6033
20231206,123000,41622423630,16180,16180,16180,16170,2074
20231206,122900,41588867290,16180,16170,16180,16170,1025
20231206,122800,41572284970,16170,16180,16180,16170,1506
20231206,122700,41547918420,16180,16180,16180,16170,1432
20231206,122600,41524749640,16180,16180,16180,16170,2683
20231206,122500,41481341350,16170,16180,16190,16170,4830
20231206,122400,41403219440,16180,16180,16190,16170,9635
20231206,122300,41247311990,16180,16170,16180,16170,4137
20231206,122200,41180398690,16180,16170,16180,16160,8005
20231206,122100,41050962640,16170,16170,16170,16160,1390
20231206,122000,41028487470,16160,16170,16170,16160,760
20231206,121900,41016200210,16170,16180,16180,16170,1990
20231206,121800,40984013780,16170,16170,16180,16160,3086
20231206,121700,40934113370,16170,16170,16180,16160,4320
20231206,121600,40864255510,16170,16170,16170,16160,1888
20231206,121500,40833728860,16170,16170,16170,16160,2954
20231206,121400,40785965180,16170,16160,16180,16160,8235
20231206,121300,40652806240,16160,16180,16180,16160,3014
20231206,121200,40604069620,16180,16170,16180,16160,3096
20231206,121100,40554009530,16170,16170,16180,16170,6859
20231206,121000,40443094100,16180,16170,16180,16170,2247
20231206,120900,40406743780,16180,16170,16180,16170,7593
20231206,120800,40283948930,16180,16180,16180,16170,2066
20231206,120700,40250521080,16170,16170,16180,16170,965
20231206,120600,40234915310,16180,16170,16180,16170,2194
20231206,120500,40199417340,16180,16180,16180,16170,1192
20231206,120400,40180133030,16180,16180,16180,16170,3909
20231206,120300,40116912710,16180,16180,16180,16170,974
20231206,120200,40101160160,16180,16170,16180,16170,1249
20231206,120100,40080957040,16180,16180,16180,16160,2920
20231206,120000,40033723030,16180,16180,16180,16170,3144
20231206,115900,39982880410,16180,16180,16180,16170,2791
20231206,115800,39937742070,16180,16170,16180,16160,2521
20231206,115700,39896971450,16170,16190,16190,16170,6946
20231206,115600,39784585020,16180,16170,16180,16160,5175
20231206,115500,39700876480,16160,16180,16180,16160,2951
20231206,115400,39653154240,16170,16190,16190,16170,7160
20231206,115300,39537304600,16180,16190,16190,16180,12573
20231206,115200,39333836320,16190,16190,16190,16180,1697
20231206,115100,39306364110,16180,16190,16190,16180,17721
20231206,115000,39019461590,16190,16180,16190,16180,5968
20231206,114900,38922849200,16190,16190,16190,16180,4758
20231206,114800,38845833640,16180,16190,16190,16180,4492
20231206,114700,38773132050,16180,16180,16190,16180,4231
20231206,114600,38704664730,16180,16190,16190,16180,3362
20231206,114500,38650243650,16190,16190,16190,16180,8584
20231206,114400,38511320560,16190,16180,16190,16180,4679
20231206,114300,38435594190,16190,16160,16190,16160,32935
20231206,114200,37902835730,16160,16140,16170,16140,32609
20231206,114100,37376011850,16140,16130,16150,16130,10218
20231206,114000,37211092640,16140,16140,16140,16130,2639
20231206,113900,37168504610,16130,16130,16140,16130,1183
20231206,113800,37149417510,16130,16120,16140,16120,3055
20231206,113700,37100139700,16130,16130,16130,16120,3681
20231206,113600,37040765280,16130,16130,16140,16130,4851
20231206,113500,36962514560,16130,16130,16140,16130,3326
20231206,113400,36908865490,16130,16140,16140,16130,4239
20231206,113300,36840471550,16130,16130,16140,16130,982
20231206,113200,36824624570,16140,16120,16140,16120,2162
20231206,113100,36789744900,16120,16120,16130,16120,3859
20231206,113000,36727523340,16120,16130,16130,16120,7763
20231206,112900,36602308700,16130,16130,16130,16120,6502
20231206,112800,36497436090,16130,16120,16130,16120,3388
20231206,112700,36442813000,16120,16120,16120,16110,3783
20231206,112600,36381835400,16110,16120,16120,16110,770
20231206,112500,36369426460,16110,16120,16130,16110,4942
20231206,112400,36289755570,16130,16130,16130,16120,6063
20231206,112300,36191959890,16130,16120,16130,16120,1208
20231206,112200,36172479430,16120,16130,16130,16120,1826
20231206,112100,36143033120,16130,16140,16140,16130,7284
20231206,112000,36025535620,16140,16140,16150,16130,5960
20231206,111900,35929337980,16140,16140,16150,16130,4101
20231206,111800,35863137810,16130,16140,16140,16130,3863
20231206,111700,35800804720,16150,16150,16150,16140,4856
20231206,111600,35722417590,16150,16160,16160,16140,6147
20231206,111500,35623141560,16160,16150,16160,16140,10021
20231206,111400,35461298150,16150,16130,16150,16130,12910
20231206,111300,35252901740,16140,16130,16140,16130,1173
20231206,111200,35233972710,16130,16130,16140,16130,2321
20231206,111100,35196517340,16140,16120,16140,16110,13774
20231206,111000,34974423380,16120,16100,16120,16100,4627
20231206,110900,34899884190,16110,16100,16110,16100,9068
20231206,110800,34753863670,16100,16090,16100,16080,9739
20231206,110700,34597169080,16090,16080,16090,16080,4336
20231206,110600,34527433980,16080,16080,16090,16080,9660
20231206,110500,34372079110,16080,16100,16110,16080,10139
20231206,110400,34208896520,16100,16110,16120,16090,10906
20231206,110300,34033245670,16110,16120,16130,16110,3342
20231206,110200,33979380730,16130,16120,16130,16120,5261
20231206,110100,33894560530,16120,16140,16140,16120,9162
20231206,110000,33746800490,16130,16130,16140,16130,3218
20231206,105900,33694885530,16140,16140,16140,16130,2969
20231206,105800,33646982480,16130,16130,16140,16130,5007
20231206,105700,33566197330,16130,16140,16140,16130,2816
20231206,105600,33520761440,16130,16130,16140,16120,8410
20231206,105500,33385119530,16130,16130,16140,16130,3006
20231206,105400,33336627420,16130,16140,16140,16130,8178
20231206,105300,33204684220,16130,16140,16150,16130,13876
20231206,105200,32980727710,16140,16150,16160,16140,14518
20231206,105100,32746283650,16150,16160,16160,16150,2137
20231206,105000,32711757250,16150,16150,16160,16140,4229
20231206,104900,32643451690,16140,16150,16150,16140,10585
20231206,104800,32472583800,16150,16140,16150,16140,4977
20231206,104700,32392240630,16140,16150,16160,16140,11759
20231206,104600,32202360010,16150,16160,16160,16150,5995
20231206,104500,32105488600,16160,16150,16160,16140,16635
20231206,104400,31836779420,16150,16140,16150,16130,10824
20231206,104300,31662071850,16130,16130,16140,16130,4347
20231206,104200,31591922350,16130,16130,16140,16130,4574
20231206,104100,31518111950,16140,16140,16140,16130,11651
20231206,104000,31330083090,16150,16150,16150,16140,6243
20231206,103900,31229262310,16150,16140,16150,16140,4901
20231206,103800,31150114810,16140,16140,16150,16130,10440
20231206,103700,30981614750,16130,16130,16140,16130,5539
20231206,103600,30892257390,16140,16110,16140,16110,14766
20231206,103500,30654140960,16120,16090,16120,16090,17988
20231206,103400,30364487710,16080,16100,16100,16080,1498
20231206,103300,30340377450,16100,16080,16100,16080,20275
20231206,103200,30014221480,16090,16080,16090,16080,2323
20231206,103100,29976847000,16080,16080,16100,16080,4186
20231206,103000,29909500110,16080,16080,16090,16080,5584
20231206,102900,29819669450,16080,16090,16100,16080,4633
20231206,102800,29745119680,16090,16090,16100,16090,3486
20231206,102700,29689016570,16090,16110,16110,16090,9606
20231206,102600,29534337660,16100,16110,16110,16100,3354
20231206,102500,29480328520,16100,16090,16110,16090,4780
20231206,102400,29403395160,16090,16090,16110,16090,13526
20231206,102300,29185662150,16090,16090,16100,16080,8470
20231206,102200,29049416350,16090,16100,16110,16080,7160
20231206,102100,28934151970,16100,16100,16110,16090,9769
20231206,102000,28776868840,16100,16110,16120,16090,17538
20231206,101900,28494403900,16110,16090,16130,16090,50056
20231206,101800,27688105530,16090,16100,16100,16090,2331
20231206,101700,27650587760,16100,16080,16100,16080,27412
20231206,101600,27209567260,16080,16070,16080,16070,9101
20231206,101500,27063240750,16080,16070,16080,16070,2426
20231206,101400,27024239570,16060,16080,16080,16060,4498
20231206,101300,26951955980,16080,16080,16090,16070,6931
20231206,101200,26840510250,16080,16070,16090,16070,6999
20231206,101100,26727974340,16080,16080,16090,16070,9406
20231206,101000,26576737440,16080,16080,16080,16070,16162
20231206,100900,26316910450,16080,16080,16080,16070,1833
20231206,100800,26287439560,16080,16060,16080,16060,21384
20231206,100700,25943843190,16050,16070,16070,16050,3446
20231206,100600,25888506830,16070,16060,16070,16050,11055
20231206,100500,25710968780,16060,16060,16070,16060,3945
20231206,100400,25647597870,16060,16070,16070,16060,4362
20231206,100300,25577518370,16070,16060,16080,16050,12083
20231206,100200,25383362830,16060,16050,16060,16040,12275
20231206,100100,25186323320,16040,16020,16050,16020,5319
20231206,100000,25101016400,16020,16030,16040,16020,3780
20231206,095900,25040440120,16030,16040,16050,16030,7620
20231206,095800,24918242140,16050,16040,16050,16030,4170
20231206,095700,24851334460,16040,16040,16050,16020,10471
20231206,095600,24683433270,16040,16040,16040,16030,12021
20231206,095500,24490641430,16030,16020,16040,16020,6674
20231206,095400,24383685710,16020,15990,16020,15990,12804
20231206,095300,24178691450,16000,16000,16000,15990,7241
20231206,095200,24062866860,16000,16000,16010,15990,8875
20231206,095100,23920880090,16000,15970,16000,15960,4676
20231206,095000,23846154220,15970,16000,16000,15960,6762
20231206,094900,23738099520,15990,15990,16000,15980,7028
20231206,094800,23625732250,15990,16000,16000,15990,5672
20231206,094700,23535006000,16000,16010,16020,15990,8544
20231206,094600,23398318290,16010,16000,16020,15990,11104
20231206,094500,23220638740,15990,15960,15990,15950,14546
20231206,094400,22988305470,15960,15980,15980,15950,4953
20231206,094300,22909205810,15980,15990,16000,15980,9692
20231206,094200,22754261660,15990,15990,16000,15980,7273
20231206,094100,22637970580,15980,15970,15990,15970,10297
20231206,094000,22473444760,15960,15980,15980,15950,11801
20231206,093900,22284996950,15970,15980,15980,15970,6162
20231206,093800,22186564370,15980,15990,15990,15970,9907
20231206,093700,22028231310,15990,15970,15990,15970,12570
20231206,093600,21827379590,15970,15920,15980,15910,25534
20231206,093500,21420131990,15920,15870,15920,15870,9529
20231206,093400,21268771190,15880,15870,15880,15860,7150
20231206,093300,21155293740,15870,15880,15880,15860,15957
20231206,093200,20902079840,15880,15860,15880,15850,15385
20231206,093100,20657966060,15850,15880,15880,15840,25114
20231206,093000,20259828870,15870,15880,15880,15850,31967
20231206,092900,19752626500,15880,15920,15930,15880,73945
20231206,092800,18576863510,15920,15950,15970,15920,24910
20231206,092700,18179845680,15940,16020,16020,15940,14870
20231206,092600,17942362010,16020,15980,16020,15960,13743
20231206,092500,17722746160,15980,15960,15990,15950,17905
20231206,092400,17436877570,15960,16000,16040,15960,33129
20231206,092300,16907427150,16020,16060,16070,16000,29699
20231206,092200,16431197700,16050,16060,16080,16040,12958
20231206,092100,16223085500,16060,16060,16070,16040,8184
20231206,092000,16091700800,16060,16040,16070,16040,6979
20231206,091900,15979658620,16030,16070,16090,16030,20416
20231206,091800,15651652100,16070,16100,16100,16040,35473
20231206,091700,15081812040,16070,15990,16100,15980,25764
20231206,091600,14667784380,15980,16000,16000,15980,5693
20231206,091500,14576771820,16000,16030,16040,15990,21776
20231206,091400,14227983730,16050,16040,16060,16030,16115
20231206,091300,13969450450,16030,15960,16040,15960,24575
20231206,091200,13576212740,15970,15930,15970,15920,14731
20231206,091100,13341549250,15920,15940,15950,15920,20422
20231206,091000,13016201070,15950,15960,15970,15940,17098
20231206,090900,12743319470,15970,15970,15970,15960,12444
20231206,090800,12544661990,15970,15980,15980,15950,17646
20231206,090700,12263099350,15980,15930,15980,15910,26280
20231206,090600,11844683240,15920,15960,15980,15920,46040
20231206,090500,11110441450,15960,15930,15970,15870,93162
20231206,090400,9628432800,15920,16010,16020,15920,67484
20231206,090300,8551021180,16010,16070,16090,16000,122310
20231206,090200,6590448740,16090,16080,16140,16040,87359
20231206,090100,5186086610,16080,16180,16240,16050,130744
20231206,090000,3076770220,16200,16150,16220,16110,190381