stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,191500,33029167850,15890,15890,15890,15890,97377
20231207,191400,33029167850,15890,15890,15890,15890,0
20231207,191300,33029167850,15890,15890,15890,15890,0
20231207,191200,33029167850,15890,15890,15890,15890,0
20231207,191100,33029167850,15890,15890,15890,15890,0
20231207,191000,33029167850,15890,15890,15890,15890,0
20231207,190900,33029167850,15890,15890,15890,15890,0
20231207,190800,33029167850,15890,15890,15890,15890,0
20231207,190700,33029167850,15890,15890,15890,15890,0
20231207,190600,33029167850,15890,15890,15890,15890,0
20231207,190500,33029167850,15890,15890,15890,15890,0
20231207,190400,33029167850,15890,15890,15890,15890,0
20231207,190300,33029167850,15890,15890,15890,15890,0
20231207,190200,33029167850,15890,15890,15890,15890,0
20231207,190100,33029167850,15890,15890,15890,15890,0
20231207,190000,33029167850,15890,15890,15890,15890,0
20231207,185900,33029167850,15890,15890,15890,15890,0
20231207,185800,33029167850,15890,15890,15890,15890,0
20231207,185700,33029167850,15890,15890,15890,15890,0
20231207,185600,33029167850,15890,15890,15890,15890,0
20231207,185500,33029167850,15890,15890,15890,15890,0
20231207,185400,33029167850,15890,15890,15890,15890,0
20231207,185300,33029167850,15890,15890,15890,15890,0
20231207,185200,33029167850,15890,15890,15890,15890,0
20231207,185100,33029167850,15890,15890,15890,15890,0
20231207,185000,33029167850,15890,15890,15890,15890,0
20231207,184900,33029167850,15890,15890,15890,15890,0
20231207,184800,33029167850,15890,15890,15890,15890,0
20231207,184700,33029167850,15890,15890,15890,15890,0
20231207,184600,33029167850,15890,15890,15890,15890,0
20231207,184500,33029167850,15890,15890,15890,15890,97377
20231207,184400,33029167850,15890,15890,15890,15890,0
20231207,184300,33029167850,15890,15890,15890,15890,0
20231207,184200,33029167850,15890,15890,15890,15890,0
20231207,184100,33029167850,15890,15890,15890,15890,0
20231207,184000,33029167850,15890,15890,15890,15890,0
20231207,183900,33029167850,15890,15890,15890,15890,0
20231207,183800,33029167850,15890,15890,15890,15890,0
20231207,183700,33029167850,15890,15890,15890,15890,0
20231207,183600,33029167850,15890,15890,15890,15890,0
20231207,183500,33029167850,15890,15890,15890,15890,0
20231207,183400,33029167850,15890,15890,15890,15890,0
20231207,183300,33029167850,15890,15890,15890,15890,0
20231207,183200,33029167850,15890,15890,15890,15890,0
20231207,183100,33029167850,15890,15890,15890,15890,0
20231207,183000,33029167850,15890,15890,15890,15890,0
20231207,182900,33029167850,15890,15890,15890,15890,0
20231207,182800,33029167850,15890,15890,15890,15890,0
20231207,182700,33029167850,15890,15890,15890,15890,0
20231207,182600,33029167850,15890,15890,15890,15890,0
20231207,182500,33029167850,15890,15890,15890,15890,0
20231207,182400,33029167850,15890,15890,15890,15890,0
20231207,182300,33029167850,15890,15890,15890,15890,0
20231207,182200,33029167850,15890,15890,15890,15890,0
20231207,182100,33029167850,15890,15890,15890,15890,0
20231207,182000,33029167850,15890,15890,15890,15890,0
20231207,181900,33029167850,15890,15890,15890,15890,0
20231207,181800,33029167850,15890,15890,15890,15890,0
20231207,181700,33029167850,15890,15890,15890,15890,0
20231207,181600,33029167850,15890,15890,15890,15890,0
20231207,181500,33029167850,15890,15890,15890,15890,97377
20231207,181400,33029167850,15890,15890,15890,15890,0
20231207,181300,33029167850,15890,15890,15890,15890,0
20231207,181200,33029167850,15890,15890,15890,15890,0
20231207,181100,33029167850,15890,15890,15890,15890,0
20231207,181000,33029167850,15890,15890,15890,15890,0
20231207,180900,33029167850,15890,15890,15890,15890,0
20231207,180800,33029167850,15890,15890,15890,15890,0
20231207,180700,33029167850,15890,15890,15890,15890,0
20231207,180600,33029167850,15890,15890,15890,15890,0
20231207,180500,33029167850,15890,15890,15890,15890,0
20231207,180400,33029167850,15890,15890,15890,15890,0
20231207,180300,33029167850,15890,15890,15890,15890,0
20231207,180200,33029167850,15890,15890,15890,15890,0
20231207,180100,33029167850,15890,15890,15890,15890,0
20231207,180000,33029167850,15890,15890,15890,15890,0
20231207,175900,33029167850,15890,15890,15890,15890,0
20231207,175800,33029167850,15890,15890,15890,15890,0
20231207,175700,33029167850,15890,15890,15890,15890,0
20231207,175600,33029167850,15890,15890,15890,15890,0
20231207,175500,33029167850,15890,15890,15890,15890,0
20231207,175400,33029167850,15890,15890,15890,15890,0
20231207,175300,33029167850,15890,15890,15890,15890,0
20231207,175200,33029167850,15890,15890,15890,15890,0
20231207,175100,33029167850,15890,15890,15890,15890,0
20231207,175000,33029167850,15890,15890,15890,15890,0
20231207,174900,33029167850,15890,15890,15890,15890,0
20231207,174800,33029167850,15890,15890,15890,15890,0
20231207,174700,33029167850,15890,15890,15890,15890,0
20231207,174600,33029167850,15890,15890,15890,15890,0
20231207,174500,33029167850,15890,15890,15890,15890,97377
20231207,174400,33029167850,15890,15890,15890,15890,0
20231207,174300,33029167850,15890,15890,15890,15890,0
20231207,174200,33029167850,15890,15890,15890,15890,0
20231207,174100,33029167850,15890,15890,15890,15890,0
20231207,174000,33029167850,15890,15890,15890,15890,0
20231207,173900,33029167850,15890,15890,15890,15890,0
20231207,173800,33029167850,15890,15890,15890,15890,0
20231207,173700,33029167850,15890,15890,15890,15890,0
20231207,173600,33029167850,15890,15890,15890,15890,0
20231207,173500,33029167850,15890,15890,15890,15890,0
20231207,173400,33029167850,15890,15890,15890,15890,0
20231207,173300,33029167850,15890,15890,15890,15890,0
20231207,173200,33029167850,15890,15890,15890,15890,0
20231207,173100,33029167850,15890,15890,15890,15890,0
20231207,173000,33029167850,15890,15890,15890,15890,0
20231207,172900,33029167850,15890,15890,15890,15890,0
20231207,172800,33029167850,15890,15890,15890,15890,0
20231207,172700,33029167850,15890,15890,15890,15890,0
20231207,172600,33029167850,15890,15890,15890,15890,0
20231207,172500,33029167850,15890,15890,15890,15890,0
20231207,172400,33029167850,15890,15890,15890,15890,0
20231207,172300,33029167850,15890,15890,15890,15890,0
20231207,172200,33029167850,15890,15890,15890,15890,0
20231207,172100,33029167850,15890,15890,15890,15890,0
20231207,172000,33029167850,15890,15890,15890,15890,0
20231207,171900,33029167850,15890,15890,15890,15890,0
20231207,171800,33029167850,15890,15890,15890,15890,0
20231207,171700,33029167850,15890,15890,15890,15890,0
20231207,171600,33029167850,15890,15890,15890,15890,0
20231207,171500,33029167850,15890,15890,15890,15890,97377
20231207,171400,33029167850,15890,15890,15890,15890,0
20231207,171300,33029167850,15890,15890,15890,15890,0
20231207,171200,33029167850,15890,15890,15890,15890,0
20231207,171100,33029167850,15890,15890,15890,15890,0
20231207,171000,33029167850,15890,15890,15890,15890,0
20231207,170900,33029167850,15890,15890,15890,15890,0
20231207,170800,33029167850,15890,15890,15890,15890,0
20231207,170700,33029167850,15890,15890,15890,15890,0
20231207,170600,33029167850,15890,15890,15890,15890,0
20231207,170500,33029167850,15890,15890,15890,15890,0
20231207,170400,33029167850,15890,15890,15890,15890,0
20231207,170300,33029167850,15890,15890,15890,15890,0
20231207,170200,33029167850,15890,15890,15890,15890,0
20231207,170100,33029167850,15890,15890,15890,15890,0
20231207,170000,33029167850,15890,15890,15890,15890,0
20231207,165900,33029167850,15890,15890,15890,15890,0
20231207,165800,33029167850,15890,15890,15890,15890,0
20231207,165700,33029167850,15890,15890,15890,15890,0
20231207,165600,33029167850,15890,15890,15890,15890,0
20231207,165500,33029167850,15890,15890,15890,15890,0
20231207,165400,33029167850,15890,15890,15890,15890,0
20231207,165300,33029167850,15890,15890,15890,15890,0
20231207,165200,33029167850,15890,15890,15890,15890,0
20231207,165100,33029167850,15890,15890,15890,15890,0
20231207,165000,33029167850,15890,15890,15890,15890,0
20231207,164900,33029167850,15890,15890,15890,15890,0
20231207,164800,33029167850,15890,15890,15890,15890,0
20231207,164700,33029167850,15890,15890,15890,15890,0
20231207,164600,33029167850,15890,15890,15890,15890,0
20231207,164500,33029167850,15890,15890,15890,15890,97377
20231207,164400,33029167850,15890,15890,15890,15890,0
20231207,164300,33029167850,15890,15890,15890,15890,0
20231207,164200,33029167850,15890,15890,15890,15890,0
20231207,164100,33029167850,15890,15890,15890,15890,0
20231207,164000,33029167850,15890,15890,15890,15890,0
20231207,163900,33029167850,15890,15890,15890,15890,0
20231207,163800,33029167850,15890,15890,15890,15890,0
20231207,163700,33029167850,15890,15890,15890,15890,0
20231207,163600,33029167850,15890,15890,15890,15890,0
20231207,163500,33029167850,15890,15890,15890,15890,0
20231207,163400,33029167850,15890,15890,15890,15890,0
20231207,163300,33029167850,15890,15890,15890,15890,0
20231207,163200,33029167850,15890,15890,15890,15890,0
20231207,163100,33029167850,15890,15890,15890,15890,0
20231207,163000,33029167850,15890,15890,15890,15890,0
20231207,162900,33029167850,15890,15890,15890,15890,0
20231207,162800,33029167850,15890,15890,15890,15890,0
20231207,162700,33029167850,15890,15890,15890,15890,0
20231207,162600,33029167850,15890,15890,15890,15890,0
20231207,162500,33029167850,15890,15890,15890,15890,0
20231207,162400,33029167850,15890,15890,15890,15890,0
20231207,162300,33029167850,15890,15890,15890,15890,0
20231207,162200,33029167850,15890,15890,15890,15890,0
20231207,162100,33029167850,15890,15890,15890,15890,0
20231207,162000,33029167850,15890,15890,15890,15890,0
20231207,161900,33029167850,15890,15890,15890,15890,0
20231207,161800,33029167850,15890,15890,15890,15890,0
20231207,161700,33029167850,15890,15890,15890,15890,0
20231207,161600,33029167850,15890,15890,15890,15890,0
20231207,161500,33029167850,15890,15890,15890,15890,97377
20231207,161400,33029167850,15890,15890,15890,15890,0
20231207,161300,33029167850,15890,15890,15890,15890,0
20231207,161200,33029167850,15890,15890,15890,15890,0
20231207,161100,33029167850,15890,15890,15890,15890,0
20231207,161000,33029167850,15890,15890,15890,15890,0
20231207,160900,33029167850,15890,15890,15890,15890,0
20231207,160800,33029167850,15890,15890,15890,15890,0
20231207,160700,33029167850,15890,15890,15890,15890,0
20231207,160600,33029167850,15890,15890,15890,15890,0
20231207,160500,33029167850,15890,15890,15890,15890,0
20231207,160400,33029167850,15890,15890,15890,15890,0
20231207,160300,33029167850,15890,15890,15890,15890,0
20231207,160200,33029167850,15890,15890,15890,15890,0
20231207,160100,33029167850,15890,15890,15890,15890,0
20231207,160000,33029167850,15890,15890,15890,15890,0
20231207,155900,33029167850,15890,15890,15890,15890,0
20231207,155800,33029167850,15890,15890,15890,15890,0
20231207,155700,33029167850,15890,15890,15890,15890,0
20231207,155600,33029167850,15890,15890,15890,15890,0
20231207,155500,33029167850,15890,15890,15890,15890,0
20231207,155400,33029167850,15890,15890,15890,15890,0
20231207,155300,33029167850,15890,15890,15890,15890,0
20231207,155200,33029167850,15890,15890,15890,15890,0
20231207,155100,33029167850,15890,15890,15890,15890,0
20231207,155000,33029167850,15890,15890,15890,15890,0
20231207,154900,33029167850,15890,15890,15890,15890,0
20231207,154800,33029167850,15890,15890,15890,15890,0
20231207,154700,33029167850,15890,15890,15890,15890,0
20231207,154600,33029167850,15890,15890,15890,15890,0
20231207,154500,33029167850,15890,15890,15890,15890,97377
20231207,154400,33029167850,15890,15890,15890,15890,0
20231207,154300,33029167850,15890,15890,15890,15890,0
20231207,154200,33029167850,15890,15890,15890,15890,0
20231207,154100,33029167850,15890,15890,15890,15890,0
20231207,154000,33029167850,15890,15890,15890,15890,0
20231207,153900,33029167850,15890,15890,15890,15890,0
20231207,153800,33029167850,15890,15890,15890,15890,0
20231207,153700,33029167850,15890,15890,15890,15890,0
20231207,153600,33029167850,15890,15890,15890,15890,0
20231207,153500,33029167850,15890,15890,15890,15890,0
20231207,153400,33029167850,15890,15890,15890,15890,0
20231207,153300,33029167850,15890,15890,15890,15890,0
20231207,153200,33029167850,15890,15890,15890,15890,0
20231207,153100,33029167850,15890,15890,15890,15890,0
20231207,153000,33029167850,15890,15890,15890,15890,97377
20231207,152900,31481847320,15770,15770,15770,15770,0
20231207,152800,31481847320,15770,15770,15770,15770,0
20231207,152700,31481847320,15770,15770,15770,15770,0
20231207,152600,31481847320,15770,15770,15770,15770,0
20231207,152500,31481847320,15770,15770,15770,15770,0
20231207,152400,31481847320,15770,15770,15770,15770,0
20231207,152300,31481847320,15770,15770,15770,15770,0
20231207,152200,31481847320,15770,15770,15770,15770,0
20231207,152100,31481847320,15770,15770,15770,15770,0
20231207,152000,31481847320,15770,15770,15770,15770,0
20231207,151900,31481847320,15770,15770,15790,15760,12470
20231207,151800,31285202790,15770,15770,15770,15760,5676
20231207,151700,31195710430,15770,15760,15770,15760,2517
20231207,151600,31156036510,15770,15760,15770,15760,9042
20231207,151500,31013467480,15770,15770,15780,15760,7481
20231207,151400,30895508470,15760,15770,15780,15760,6416
20231207,151300,30794341720,15770,15770,15780,15770,4388
20231207,151200,30725134350,15770,15770,15780,15770,3372
20231207,151100,30671956390,15770,15760,15780,15760,3475
20231207,151000,30617143810,15760,15770,15780,15760,6376
20231207,150900,30516606330,15780,15780,15780,15770,4499
20231207,150800,30445627860,15790,15780,15790,15770,3601
20231207,150700,30388806020,15770,15790,15800,15760,10379
20231207,150600,30225080540,15790,15820,15820,15790,5907
20231207,150500,30131735630,15810,15820,15830,15810,5982
20231207,150400,30037143710,15810,15820,15820,15810,5293
20231207,150300,29953445870,15820,15820,15830,15810,1801
20231207,150200,29924954370,15830,15840,15850,15830,8141
20231207,150100,29795996560,15850,15850,15860,15840,8537
20231207,150000,29660701600,15860,15850,15860,15850,8533
20231207,145900,29525417790,15850,15840,15850,15830,2937
20231207,145800,29478898810,15830,15850,15850,15830,3689
20231207,145700,29420452080,15850,15860,15860,15840,3179
20231207,145600,29370063330,15860,15850,15870,15840,5480
20231207,145500,29283168040,15860,15860,15860,15840,6327
20231207,145400,29182874970,15870,15890,15890,15870,15177
20231207,145300,28941764260,15890,15860,15890,15860,9360
20231207,145200,28793135810,15860,15850,15870,15830,7480
20231207,145100,28674565540,15850,15860,15860,15850,3538
20231207,145000,28618465670,15860,15890,15890,15840,9856
20231207,144900,28462061600,15880,15890,15900,15880,9242
20231207,144800,28315238050,15880,15880,15890,15860,9004
20231207,144700,28172241360,15890,15810,15890,15810,40862
20231207,144600,27524609920,15810,15750,15810,15740,18842
20231207,144500,27227195050,15760,15740,15760,15730,8816
20231207,144400,27088412440,15740,15740,15750,15740,1655
20231207,144300,27062347920,15740,15750,15750,15740,981
20231207,144200,27046899140,15750,15750,15750,15740,1523
20231207,144100,27022914980,15750,15740,15750,15740,1287
20231207,144000,27002649910,15740,15750,15750,15740,658
20231207,143900,26992288920,15740,15750,15750,15740,2060
20231207,143800,26959858240,15740,15730,15750,15730,4148
20231207,143700,26894567110,15740,15730,15740,15730,853
20231207,143600,26881146530,15730,15730,15740,15730,936
20231207,143500,26866419570,15730,15730,15740,15730,2301
20231207,143400,26830210650,15730,15730,15740,15730,2436
20231207,143300,26791890300,15730,15730,15740,15730,1217
20231207,143200,26772741960,15730,15740,15750,15730,4196
20231207,143100,26706691820,15740,15750,15750,15740,2602
20231207,143000,26665725850,15740,15760,15760,15740,5751
20231207,142900,26575145790,15760,15770,15770,15760,6048
20231207,142800,26479824850,15770,15770,15770,15760,2159
20231207,142700,26445780770,15770,15760,15770,15760,1730
20231207,142600,26418511110,15770,15760,15770,15760,505
20231207,142500,26410547890,15760,15770,15770,15760,926
20231207,142400,26395946480,15770,15760,15770,15760,1647
20231207,142300,26369985410,15760,15760,15770,15750,2062
20231207,142200,26337476930,15760,15760,15770,15760,2914
20231207,142100,26291543390,15760,15760,15770,15760,1362
20231207,142000,26270074350,15770,15760,15770,15750,2367
20231207,141900,26232770150,15750,15740,15760,15740,1439
20231207,141800,26210103930,15740,15750,15750,15740,1567
20231207,141700,26185429510,15740,15750,15750,15740,2348
20231207,141600,26148448530,15750,15740,15750,15740,944
20231207,141500,26133584460,15750,15760,15760,15740,4492
20231207,141400,26062835060,15760,15770,15770,15760,5796
20231207,141300,25971465050,15760,15770,15770,15760,1456
20231207,141200,25948505570,15760,15770,15780,15760,1488
20231207,141100,25925038640,15780,15780,15780,15770,487
20231207,141000,25917355310,15780,15760,15780,15760,1723
20231207,140900,25890185420,15760,15760,15770,15760,1332
20231207,140800,25869190330,15760,15780,15780,15750,2695
20231207,140700,25826709040,15770,15760,15770,15760,1308
20231207,140600,25806082280,15770,15770,15780,15750,9749
20231207,140500,25652446860,15780,15790,15790,15770,3526
20231207,140400,25596816160,15790,15790,15800,15790,1993
20231207,140300,25565340320,15790,15810,15810,15790,8076
20231207,140200,25437744340,15810,15810,15810,15800,1635
20231207,140100,25411896090,15810,15800,15810,15790,2506
20231207,140000,25372301060,15800,15800,15800,15790,1750
20231207,135900,25344656900,15800,15800,15800,15790,1642
20231207,135800,25318722130,15790,15790,15800,15790,767
20231207,135700,25306605140,15790,15790,15800,15790,1035
20231207,135600,25290257300,15800,15800,15810,15790,1625
20231207,135500,25264582540,15790,15790,15800,15790,1494
20231207,135400,25240979390,15790,15810,15810,15790,1844
20231207,135300,25211839280,15800,15810,15810,15800,3040
20231207,135200,25163803460,15810,15810,15810,15800,1718
20231207,135100,25136644230,15810,15810,15820,15800,2722
20231207,135000,25093604310,15810,15810,15820,15800,2475
20231207,134900,25054469520,15810,15810,15820,15800,2006
20231207,134800,25022755050,15810,15810,15810,15800,960
20231207,134700,25007578560,15800,15820,15820,15800,2658
20231207,134600,24965553630,15820,15810,15820,15810,1755
20231207,134500,24937801440,15820,15810,15820,15810,1234
20231207,134400,24918287090,15810,15810,15820,15810,1752
20231207,134300,24890587780,15810,15810,15810,15800,610
20231207,134200,24880944690,15810,15820,15830,15810,7695
20231207,134100,24759243510,15820,15840,15840,15820,2032
20231207,134000,24727074240,15840,15840,15840,15830,706
20231207,133900,24715893170,15830,15820,15830,15820,3789
20231207,133800,24655926640,15820,15820,15830,15820,923
20231207,133700,24641318210,15830,15830,15830,15820,2099
20231207,133600,24608106690,15830,15830,15830,15820,1121
20231207,133500,24590365180,15830,15820,15830,15810,2596
20231207,133400,24549296940,15820,15820,15820,15810,1683
20231207,133300,24522672310,15820,15810,15820,15810,735
20231207,133200,24511045590,15810,15790,15810,15790,5910
20231207,133100,24417659510,15790,15800,15800,15780,3474
20231207,133000,24362803780,15790,15810,15810,15790,4705
20231207,132900,24288485560,15810,15810,15810,15800,490
20231207,132800,24280738730,15800,15800,15810,15800,1583
20231207,132700,24255723610,15810,15810,15810,15800,1302
20231207,132600,24235139040,15800,15810,15810,15800,2829
20231207,132500,24190432030,15820,15810,15820,15800,1579
20231207,132400,24165467390,15810,15810,15820,15810,2200
20231207,132300,24130680390,15820,15820,15820,15800,2713
20231207,132200,24087785300,15820,15820,15820,15800,1427
20231207,132100,24065221940,15810,15810,15810,15800,2551
20231207,132000,24024904490,15800,15810,15810,15800,5097
20231207,131900,23944363820,15810,15810,15810,15800,758
20231207,131800,23932379900,15820,15810,15820,15800,2963
20231207,131700,23885528980,15810,15800,15810,15800,1853
20231207,131600,23856233610,15810,15800,15810,15800,1788
20231207,131500,23827966790,15810,15800,15810,15790,2270
20231207,131400,23792098920,15800,15800,15800,15790,2121
20231207,131300,23758598150,15790,15800,15800,15790,1931
20231207,131200,23728094400,15800,15800,15800,15790,1525
20231207,131100,23703999480,15800,15800,15800,15790,5460
20231207,131000,23617734390,15800,15790,15800,15780,4844
20231207,130900,23541237810,15790,15780,15790,15780,1306
20231207,130800,23520622160,15780,15780,15790,15780,3419
20231207,130700,23466664100,15780,15790,15790,15780,2845
20231207,130600,23421765250,15780,15780,15790,15780,3491
20231207,130500,23366663570,15790,15780,15790,15780,1239
20231207,130400,23347101780,15780,15790,15790,15780,3272
20231207,130300,23295467500,15780,15770,15790,15770,8844
20231207,130200,23155909480,15770,15780,15780,15770,1232
20231207,130100,23136472920,15770,15760,15780,15760,4173
20231207,130000,23070663870,15770,15770,15770,15760,675
20231207,125900,23060021870,15760,15740,15770,15740,3927
20231207,125800,22998141460,15750,15750,15760,15750,1301
20231207,125700,22977645850,15760,15750,15760,15740,4068
20231207,125600,22913572030,15750,15750,15760,15740,2205
20231207,125500,22878848720,15760,15750,15760,15750,1063
20231207,125400,22862098130,15760,15740,15760,15740,2145
20231207,125300,22828316400,15750,15760,15760,15740,1995
20231207,125200,22796899140,15750,15750,15750,15730,2978
20231207,125100,22749997650,15760,15750,15760,15740,769
20231207,125000,22737885850,15760,15740,15760,15730,2735
20231207,124900,22694823740,15740,15750,15750,15740,731
20231207,124800,22683312320,15750,15750,15750,15740,1285
20231207,124700,22663080160,15750,15750,15750,15740,776
20231207,124600,22650858530,15750,15740,15760,15720,7808
20231207,124500,22527994180,15740,15760,15760,15730,5586
20231207,124400,22440027900,15760,15750,15760,15750,2868
20231207,124300,22394845280,15750,15750,15750,15730,3280
20231207,124200,22343210410,15740,15740,15750,15740,769
20231207,124100,22331102480,15750,15750,15750,15740,1185
20231207,124000,22312446100,15740,15760,15760,15740,2969
20231207,123900,22265681670,15750,15750,15760,15750,1293
20231207,123800,22245313570,15760,15760,15770,15750,2092
20231207,123700,22212343770,15770,15770,15770,15760,1576
20231207,123600,22187497580,15770,15760,15780,15760,1837
20231207,123500,22158527270,15770,15770,15770,15770,766
20231207,123400,22146447450,15780,15780,15780,15770,3139
20231207,123300,22096935300,15780,15760,15780,15750,3204
20231207,123200,22046414100,15760,15750,15760,15750,602
20231207,123100,22036928120,15760,15760,15770,15760,2285
20231207,123000,22000912920,15770,15760,15770,15760,816
20231207,122900,21988048370,15770,15760,15770,15760,1296
20231207,122800,21967614600,15770,15760,15770,15760,1538
20231207,122700,21943369430,15760,15770,15770,15760,970
20231207,122600,21928078920,15770,15770,15770,15750,3031
20231207,122500,21880294600,15770,15760,15770,15750,1445
20231207,122400,21857521030,15760,15750,15760,15750,1088
20231207,122300,21840379680,15760,15760,15760,15750,992
20231207,122200,21824749100,15750,15760,15760,15750,1308
20231207,122100,21804140950,15760,15750,15760,15740,5104
20231207,122000,21723779570,15750,15750,15750,15740,810
20231207,121900,21711022870,15750,15750,15750,15740,1481
20231207,121800,21687700120,15750,15750,15760,15750,357
20231207,121700,21682074420,15760,15750,15760,15750,731
20231207,121600,21670556870,15750,15750,15750,15740,1306
20231207,121500,21649987460,15750,15750,15750,15740,1537
20231207,121400,21625784920,15750,15750,15750,15740,881
20231207,121300,21611911680,15750,15740,15750,15730,1293
20231207,121200,21591560070,15730,15740,15740,15730,1220
20231207,121100,21572357360,15730,15730,15740,15730,274
20231207,121000,21568045240,15740,15750,15750,15730,2232
20231207,120900,21532914300,15740,15740,15750,15740,336
20231207,120800,21527623490,15740,15730,15740,15730,1070
20231207,120700,21510785380,15730,15760,15760,15730,3782
20231207,120600,21451261320,15760,15750,15760,15740,10346
20231207,120500,21288289080,15750,15750,15760,15750,552
20231207,120400,21279592840,15760,15760,15760,15750,948
20231207,120300,21264652980,15760,15760,15760,15750,477
20231207,120200,21257135680,15760,15760,15770,15750,2110
20231207,120100,21223879050,15760,15750,15760,15750,1103
20231207,120000,21206496840,15750,15750,15760,15750,722
20231207,115900,21195119550,15760,15760,15760,15750,420
20231207,115800,21188501150,15760,15760,15760,15750,1684
20231207,115700,21161963960,15760,15760,15770,15760,1150
20231207,115600,21143832080,15760,15770,15770,15760,6560
20231207,115500,21040428490,15770,15780,15780,15770,1782
20231207,115400,21012317100,15780,15770,15780,15770,1294
20231207,115300,20991899110,15770,15770,15770,15760,4086
20231207,115200,20927470020,15770,15760,15770,15760,1026
20231207,115100,20911291610,15760,15760,15770,15760,1638
20231207,115000,20885462460,15760,15760,15770,15760,3756
20231207,114900,20826262950,15760,15750,15760,15750,845
20231207,114800,20812947920,15750,15760,15760,15750,850
20231207,114700,20799552550,15760,15750,15760,15740,4154
20231207,114600,20734122970,15750,15740,15750,15740,4367
20231207,114500,20665352020,15740,15740,15750,15740,693
20231207,114400,20654440340,15740,15750,15750,15740,939
20231207,114300,20639653350,15740,15750,15760,15740,5495
20231207,114200,20553107070,15750,15750,15750,15740,1496
20231207,114100,20529552060,15750,15750,15750,15740,2250
20231207,114000,20494117310,15750,15740,15750,15740,2269
20231207,113900,20458399690,15730,15730,15740,15730,1564
20231207,113800,20433783650,15740,15730,15740,15730,919
20231207,113700,20419320060,15730,15730,15740,15720,2189
20231207,113600,20384884400,15720,15730,15730,15720,1605
20231207,113500,20359644500,15720,15730,15730,15720,1584
20231207,113400,20334729150,15720,15710,15730,15710,3021
20231207,113300,20287247960,15710,15700,15710,15690,3102
20231207,113200,20238543160,15700,15690,15700,15690,4405
20231207,113100,20169421830,15690,15700,15700,15690,1218
20231207,113000,20150308240,15700,15700,15710,15690,2551
20231207,112900,20110263590,15700,15700,15710,15700,1229
20231207,112800,20090962450,15710,15700,15710,15690,4347
20231207,112700,20022712780,15700,15690,15700,15690,1363
20231207,112600,20001321280,15690,15690,15700,15690,639
20231207,112500,19991290290,15690,15690,15700,15690,1000
20231207,112400,19975598150,15690,15680,15700,15680,668
20231207,112300,19965112760,15680,15680,15690,15680,735
20231207,112200,19953582820,15690,15680,15700,15680,4826
20231207,112100,19877863750,15680,15690,15690,15680,930
20231207,112000,19863272410,15690,15690,15690,15680,1499
20231207,111900,19839753330,15680,15680,15690,15680,802
20231207,111800,19827176100,15680,15680,15690,15680,1070
20231207,111700,19810391950,15680,15690,15690,15680,2264
20231207,111600,19774880940,15690,15680,15700,15680,1719
20231207,111500,19747910930,15690,15690,15690,15680,666
20231207,111400,19737461780,15680,15680,15690,15680,1615
20231207,111300,19712133390,15680,15690,15690,15670,1655
20231207,111200,19686182240,15690,15690,15690,15680,3842
20231207,111100,19625905430,15680,15680,15700,15680,3522
20231207,111000,19570649200,15680,15690,15700,15680,672
20231207,110900,19560106270,15680,15690,15700,15680,2845
20231207,110800,19515465720,15690,15680,15690,15680,2201
20231207,110700,19480934790,15680,15690,15690,15680,813
20231207,110600,19468179950,15680,15680,15690,15680,3440
20231207,110500,19414236730,15670,15660,15680,15660,4016
20231207,110400,19351294480,15660,15640,15670,15640,2525
20231207,110300,19311761780,15650,15640,15650,15640,1562
20231207,110200,19287325180,15640,15650,15660,15640,1949
20231207,110100,19256821190,15660,15650,15660,15650,1489
20231207,110000,19233509710,15660,15660,15670,15650,1858
20231207,105900,19204413160,15660,15650,15670,15650,2926
20231207,105800,19158601920,15650,15650,15650,15640,3669
20231207,105700,19101203610,15650,15660,15660,15640,693
20231207,105600,19090363210,15650,15670,15670,15650,2975
20231207,105500,19043776540,15670,15650,15670,15640,5236
20231207,105400,18961821170,15660,15650,15660,15650,456
20231207,105300,18954682880,15650,15670,15670,15650,2661
20231207,105200,18913008320,15660,15670,15680,15660,1152
20231207,105100,18894956880,15670,15680,15690,15670,3338
20231207,105000,18842612750,15670,15680,15680,15660,11376
20231207,104900,18664359610,15680,15670,15680,15670,1956
20231207,104800,18633694830,15680,15680,15690,15680,1835
20231207,104700,18604921280,15690,15680,15690,15680,1646
20231207,104600,18579105630,15680,15670,15680,15670,1760
20231207,104500,18551510240,15680,15670,15680,15670,793
20231207,104400,18539077560,15680,15680,15680,15670,1491
20231207,104300,18515705990,15670,15680,15680,15660,2651
20231207,104200,18474153280,15660,15680,15690,15660,2159
20231207,104100,18440311980,15680,15680,15690,15660,2108
20231207,104000,18407273440,15680,15680,15690,15670,3989
20231207,103900,18344739680,15670,15670,15680,15660,2446
20231207,103800,18306403250,15680,15680,15680,15670,1880
20231207,103700,18276933590,15670,15660,15680,15640,6863
20231207,103600,18169434510,15650,15630,15650,15630,7778
20231207,103500,18047750520,15630,15630,15630,15620,2548
20231207,103400,18007926280,15630,15610,15630,15600,6580
20231207,103300,17905175420,15600,15600,15610,15590,2903
20231207,103200,17859889800,15600,15590,15600,15590,12280
20231207,103100,17668419370,15590,15580,15600,15580,4727
20231207,103000,17594722410,15590,15600,15610,15580,17840
20231207,102900,17316566850,15600,15610,15620,15600,37340
20231207,102800,16734029230,15610,15610,15620,15600,5408
20231207,102700,16649606150,15620,15610,15620,15600,4976
20231207,102600,16571921260,15600,15620,15620,15600,7224
20231207,102500,16459186140,15620,15630,15630,15610,3435
20231207,102400,16405534530,15610,15620,15630,15610,4541
20231207,102300,16334625710,15630,15620,15630,15620,1972
20231207,102200,16303815880,15620,15630,15640,15610,3041
20231207,102100,16256305320,15630,15620,15630,15610,6443
20231207,102000,16155651020,15620,15610,15620,15600,4838
20231207,101900,16080130510,15610,15610,15610,15600,9069
20231207,101800,15938574010,15610,15620,15630,15610,9208
20231207,101700,15794798900,15620,15620,15620,15610,9093
20231207,101600,15652840370,15610,15620,15620,15610,8884
20231207,101500,15514127950,15610,15630,15630,15610,15892
20231207,101400,15265903680,15630,15630,15640,15620,3967
20231207,101300,15203901040,15630,15640,15640,15630,5392
20231207,101200,15119611090,15640,15630,15640,15630,3202
20231207,101100,15069535860,15630,15630,15640,15630,2062
20231207,101000,15037304210,15640,15630,15640,15630,4123
20231207,100900,14972858160,15630,15640,15640,15630,4866
20231207,100800,14896766360,15640,15650,15650,15640,7165
20231207,100700,14784682290,15650,15630,15650,15630,6687
20231207,100600,14680120200,15630,15640,15650,15630,3204
20231207,100500,14630012720,15640,15650,15650,15630,12077
20231207,100400,14441110090,15640,15640,15650,15630,8603
20231207,100300,14306551300,15650,15650,15660,15640,3880
20231207,100200,14245830120,15640,15660,15660,15640,4259
20231207,100100,14179187050,15660,15660,15660,15650,7351
20231207,100000,14064141320,15660,15660,15670,15650,5504
20231207,095900,13977951440,15670,15670,15680,15660,3455
20231207,095800,13923839700,15670,15660,15680,15660,3372
20231207,095700,13871006700,15660,15670,15680,15660,4133
20231207,095600,13806248150,15680,15680,15690,15680,3694
20231207,095500,13748325920,15690,15680,15690,15680,731
20231207,095400,13736860380,15680,15690,15690,15680,2842
20231207,095300,13692294130,15680,15700,15700,15680,2029
20231207,095200,13660462170,15700,15690,15700,15680,5977
20231207,095100,13566689240,15690,15680,15690,15680,790
20231207,095000,13554295230,15680,15690,15700,15680,3860
20231207,094900,13493745110,15700,15700,15700,15690,4142
20231207,094800,13428735360,15700,15710,15710,15700,4960
20231207,094700,13350831960,15700,15700,15710,15700,8403
20231207,094600,13218899640,15700,15700,15710,15700,1060
20231207,094500,13202257150,15700,15710,15720,15700,1512
20231207,094400,13178513270,15710,15710,15710,15700,2994
20231207,094300,13131493560,15710,15710,15710,15700,2609
20231207,094200,13090516950,15710,15720,15730,15710,2929
20231207,094100,13044480660,15730,15710,15740,15710,4247
20231207,094000,12977721890,15710,15710,15720,15710,1502
20231207,093900,12954122270,15710,15720,15720,15700,4828
20231207,093800,12878286230,15720,15750,15750,15720,3319
20231207,093700,12826071730,15750,15760,15770,15740,6005
20231207,093600,12731466730,15760,15750,15760,15740,3547
20231207,093500,12675602070,15740,15750,15750,15730,4781
20231207,093400,12600367360,15750,15740,15760,15740,15491
20231207,093300,12356378510,15740,15720,15740,15710,11610
20231207,093200,12173833700,15730,15680,15730,15670,13359
20231207,093100,11964195240,15680,15670,15680,15670,5217
20231207,093000,11882416330,15680,15670,15690,15670,2712
20231207,092900,11839908300,15670,15700,15730,15650,23199
20231207,092800,11476201830,15700,15720,15730,15700,9823
20231207,092700,11321822450,15730,15680,15730,15680,14416
20231207,092600,11095524260,15690,15680,15690,15680,3074
20231207,092500,11047306420,15680,15630,15680,15630,8638
20231207,092400,10912023890,15630,15630,15640,15620,7294
20231207,092300,10798030370,15630,15630,15640,15620,11721
20231207,092200,10614835360,15640,15640,15650,15630,6152
20231207,092100,10518655860,15650,15650,15660,15640,3893
20231207,092000,10457729950,15650,15650,15650,15640,8629
20231207,091900,10322748890,15650,15650,15660,15640,5818
20231207,091800,10231693740,15660,15620,15680,15620,30062
20231207,091700,9761571950,15630,15620,15630,15600,13044
20231207,091600,9557896010,15620,15620,15630,15610,49700
20231207,091500,8781884930,15620,15640,15650,15620,59716
20231207,091400,7848421680,15650,15660,15660,15640,29683
20231207,091300,7383990280,15650,15690,15700,15650,75413
20231207,091200,6202550220,15690,15690,15700,15680,17365
20231207,091100,5930129870,15680,15690,15700,15680,13018
20231207,091000,5725923590,15680,15690,15690,15680,16170
20231207,090900,5472352600,15680,15680,15700,15670,15360
20231207,090800,5231441710,15680,15670,15700,15660,15501
20231207,090700,4988490620,15680,15700,15710,15670,43395
20231207,090600,4307611780,15710,15730,15750,15700,62258
20231207,090500,3328875770,15740,15740,15750,15720,13378
20231207,090400,3118366280,15730,15750,15770,15710,46915
20231207,090300,2380299120,15760,15720,15770,15720,21654
20231207,090200,2039546520,15730,15780,15780,15710,30956
20231207,090100,1552410150,15780,15860,15880,15770,19726
20231207,090000,1240451140,15870,15890,15890,15710,77207