stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,191500,27424280480,15720,15720,15720,15720,77005
20231208,191400,27424280480,15720,15720,15720,15720,0
20231208,191300,27424280480,15720,15720,15720,15720,0
20231208,191200,27424280480,15720,15720,15720,15720,0
20231208,191100,27424280480,15720,15720,15720,15720,0
20231208,191000,27424280480,15720,15720,15720,15720,0
20231208,190900,27424280480,15720,15720,15720,15720,0
20231208,190800,27424280480,15720,15720,15720,15720,0
20231208,190700,27424280480,15720,15720,15720,15720,0
20231208,190600,27424280480,15720,15720,15720,15720,0
20231208,190500,27424280480,15720,15720,15720,15720,0
20231208,190400,27424280480,15720,15720,15720,15720,0
20231208,190300,27424280480,15720,15720,15720,15720,0
20231208,190200,27424280480,15720,15720,15720,15720,0
20231208,190100,27424280480,15720,15720,15720,15720,0
20231208,190000,27424280480,15720,15720,15720,15720,0
20231208,185900,27424280480,15720,15720,15720,15720,0
20231208,185800,27424280480,15720,15720,15720,15720,0
20231208,185700,27424280480,15720,15720,15720,15720,0
20231208,185600,27424280480,15720,15720,15720,15720,0
20231208,185500,27424280480,15720,15720,15720,15720,0
20231208,185400,27424280480,15720,15720,15720,15720,0
20231208,185300,27424280480,15720,15720,15720,15720,0
20231208,185200,27424280480,15720,15720,15720,15720,0
20231208,185100,27424280480,15720,15720,15720,15720,0
20231208,185000,27424280480,15720,15720,15720,15720,0
20231208,184900,27424280480,15720,15720,15720,15720,0
20231208,184800,27424280480,15720,15720,15720,15720,0
20231208,184700,27424280480,15720,15720,15720,15720,0
20231208,184600,27424280480,15720,15720,15720,15720,0
20231208,184500,27424280480,15720,15720,15720,15720,77005
20231208,184400,27424280480,15720,15720,15720,15720,0
20231208,184300,27424280480,15720,15720,15720,15720,0
20231208,184200,27424280480,15720,15720,15720,15720,0
20231208,184100,27424280480,15720,15720,15720,15720,0
20231208,184000,27424280480,15720,15720,15720,15720,0
20231208,183900,27424280480,15720,15720,15720,15720,0
20231208,183800,27424280480,15720,15720,15720,15720,0
20231208,183700,27424280480,15720,15720,15720,15720,0
20231208,183600,27424280480,15720,15720,15720,15720,0
20231208,183500,27424280480,15720,15720,15720,15720,0
20231208,183400,27424280480,15720,15720,15720,15720,0
20231208,183300,27424280480,15720,15720,15720,15720,0
20231208,183200,27424280480,15720,15720,15720,15720,0
20231208,183100,27424280480,15720,15720,15720,15720,0
20231208,183000,27424280480,15720,15720,15720,15720,0
20231208,182900,27424280480,15720,15720,15720,15720,0
20231208,182800,27424280480,15720,15720,15720,15720,0
20231208,182700,27424280480,15720,15720,15720,15720,0
20231208,182600,27424280480,15720,15720,15720,15720,0
20231208,182500,27424280480,15720,15720,15720,15720,0
20231208,182400,27424280480,15720,15720,15720,15720,0
20231208,182300,27424280480,15720,15720,15720,15720,0
20231208,182200,27424280480,15720,15720,15720,15720,0
20231208,182100,27424280480,15720,15720,15720,15720,0
20231208,182000,27424280480,15720,15720,15720,15720,0
20231208,181900,27424280480,15720,15720,15720,15720,0
20231208,181800,27424280480,15720,15720,15720,15720,0
20231208,181700,27424280480,15720,15720,15720,15720,0
20231208,181600,27424280480,15720,15720,15720,15720,0
20231208,181500,27424280480,15720,15720,15720,15720,77005
20231208,181400,27424280480,15720,15720,15720,15720,0
20231208,181300,27424280480,15720,15720,15720,15720,0
20231208,181200,27424280480,15720,15720,15720,15720,0
20231208,181100,27424280480,15720,15720,15720,15720,0
20231208,181000,27424280480,15720,15720,15720,15720,0
20231208,180900,27424280480,15720,15720,15720,15720,0
20231208,180800,27424280480,15720,15720,15720,15720,0
20231208,180700,27424280480,15720,15720,15720,15720,0
20231208,180600,27424280480,15720,15720,15720,15720,0
20231208,180500,27424280480,15720,15720,15720,15720,0
20231208,180400,27424280480,15720,15720,15720,15720,0
20231208,180300,27424280480,15720,15720,15720,15720,0
20231208,180200,27424280480,15720,15720,15720,15720,0
20231208,180100,27424280480,15720,15720,15720,15720,0
20231208,180000,27424280480,15720,15720,15720,15720,0
20231208,175900,27424280480,15720,15720,15720,15720,0
20231208,175800,27424280480,15720,15720,15720,15720,0
20231208,175700,27424280480,15720,15720,15720,15720,0
20231208,175600,27424280480,15720,15720,15720,15720,0
20231208,175500,27424280480,15720,15720,15720,15720,0
20231208,175400,27424280480,15720,15720,15720,15720,0
20231208,175300,27424280480,15720,15720,15720,15720,0
20231208,175200,27424280480,15720,15720,15720,15720,0
20231208,175100,27424280480,15720,15720,15720,15720,0
20231208,175000,27424280480,15720,15720,15720,15720,0
20231208,174900,27424280480,15720,15720,15720,15720,0
20231208,174800,27424280480,15720,15720,15720,15720,0
20231208,174700,27424280480,15720,15720,15720,15720,0
20231208,174600,27424280480,15720,15720,15720,15720,0
20231208,174500,27424280480,15720,15720,15720,15720,77005
20231208,174400,27424280480,15720,15720,15720,15720,0
20231208,174300,27424280480,15720,15720,15720,15720,0
20231208,174200,27424280480,15720,15720,15720,15720,0
20231208,174100,27424280480,15720,15720,15720,15720,0
20231208,174000,27424280480,15720,15720,15720,15720,0
20231208,173900,27424280480,15720,15720,15720,15720,0
20231208,173800,27424280480,15720,15720,15720,15720,0
20231208,173700,27424280480,15720,15720,15720,15720,0
20231208,173600,27424280480,15720,15720,15720,15720,0
20231208,173500,27424280480,15720,15720,15720,15720,0
20231208,173400,27424280480,15720,15720,15720,15720,0
20231208,173300,27424280480,15720,15720,15720,15720,0
20231208,173200,27424280480,15720,15720,15720,15720,0
20231208,173100,27424280480,15720,15720,15720,15720,0
20231208,173000,27424280480,15720,15720,15720,15720,0
20231208,172900,27424280480,15720,15720,15720,15720,0
20231208,172800,27424280480,15720,15720,15720,15720,0
20231208,172700,27424280480,15720,15720,15720,15720,0
20231208,172600,27424280480,15720,15720,15720,15720,0
20231208,172500,27424280480,15720,15720,15720,15720,0
20231208,172400,27424280480,15720,15720,15720,15720,0
20231208,172300,27424280480,15720,15720,15720,15720,0
20231208,172200,27424280480,15720,15720,15720,15720,0
20231208,172100,27424280480,15720,15720,15720,15720,0
20231208,172000,27424280480,15720,15720,15720,15720,0
20231208,171900,27424280480,15720,15720,15720,15720,0
20231208,171800,27424280480,15720,15720,15720,15720,0
20231208,171700,27424280480,15720,15720,15720,15720,0
20231208,171600,27424280480,15720,15720,15720,15720,0
20231208,171500,27424280480,15720,15720,15720,15720,77005
20231208,171400,27424280480,15720,15720,15720,15720,0
20231208,171300,27424280480,15720,15720,15720,15720,0
20231208,171200,27424280480,15720,15720,15720,15720,0
20231208,171100,27424280480,15720,15720,15720,15720,0
20231208,171000,27424280480,15720,15720,15720,15720,0
20231208,170900,27424280480,15720,15720,15720,15720,0
20231208,170800,27424280480,15720,15720,15720,15720,0
20231208,170700,27424280480,15720,15720,15720,15720,0
20231208,170600,27424280480,15720,15720,15720,15720,0
20231208,170500,27424280480,15720,15720,15720,15720,0
20231208,170400,27424280480,15720,15720,15720,15720,0
20231208,170300,27424280480,15720,15720,15720,15720,0
20231208,170200,27424280480,15720,15720,15720,15720,0
20231208,170100,27424280480,15720,15720,15720,15720,0
20231208,170000,27424280480,15720,15720,15720,15720,0
20231208,165900,27424280480,15720,15720,15720,15720,0
20231208,165800,27424280480,15720,15720,15720,15720,0
20231208,165700,27424280480,15720,15720,15720,15720,0
20231208,165600,27424280480,15720,15720,15720,15720,0
20231208,165500,27424280480,15720,15720,15720,15720,0
20231208,165400,27424280480,15720,15720,15720,15720,0
20231208,165300,27424280480,15720,15720,15720,15720,0
20231208,165200,27424280480,15720,15720,15720,15720,0
20231208,165100,27424280480,15720,15720,15720,15720,0
20231208,165000,27424280480,15720,15720,15720,15720,0
20231208,164900,27424280480,15720,15720,15720,15720,0
20231208,164800,27424280480,15720,15720,15720,15720,0
20231208,164700,27424280480,15720,15720,15720,15720,0
20231208,164600,27424280480,15720,15720,15720,15720,0
20231208,164500,27424280480,15720,15720,15720,15720,77005
20231208,164400,27424280480,15720,15720,15720,15720,0
20231208,164300,27424280480,15720,15720,15720,15720,0
20231208,164200,27424280480,15720,15720,15720,15720,0
20231208,164100,27424280480,15720,15720,15720,15720,0
20231208,164000,27424280480,15720,15720,15720,15720,0
20231208,163900,27424280480,15720,15720,15720,15720,0
20231208,163800,27424280480,15720,15720,15720,15720,0
20231208,163700,27424280480,15720,15720,15720,15720,0
20231208,163600,27424280480,15720,15720,15720,15720,0
20231208,163500,27424280480,15720,15720,15720,15720,0
20231208,163400,27424280480,15720,15720,15720,15720,0
20231208,163300,27424280480,15720,15720,15720,15720,0
20231208,163200,27424280480,15720,15720,15720,15720,0
20231208,163100,27424280480,15720,15720,15720,15720,0
20231208,163000,27424280480,15720,15720,15720,15720,0
20231208,162900,27424280480,15720,15720,15720,15720,0
20231208,162800,27424280480,15720,15720,15720,15720,0
20231208,162700,27424280480,15720,15720,15720,15720,0
20231208,162600,27424280480,15720,15720,15720,15720,0
20231208,162500,27424280480,15720,15720,15720,15720,0
20231208,162400,27424280480,15720,15720,15720,15720,0
20231208,162300,27424280480,15720,15720,15720,15720,0
20231208,162200,27424280480,15720,15720,15720,15720,0
20231208,162100,27424280480,15720,15720,15720,15720,0
20231208,162000,27424280480,15720,15720,15720,15720,0
20231208,161900,27424280480,15720,15720,15720,15720,0
20231208,161800,27424280480,15720,15720,15720,15720,0
20231208,161700,27424280480,15720,15720,15720,15720,0
20231208,161600,27424280480,15720,15720,15720,15720,0
20231208,161500,27424280480,15720,15720,15720,15720,77005
20231208,161400,27424280480,15720,15720,15720,15720,0
20231208,161300,27424280480,15720,15720,15720,15720,0
20231208,161200,27424280480,15720,15720,15720,15720,0
20231208,161100,27424280480,15720,15720,15720,15720,0
20231208,161000,27424280480,15720,15720,15720,15720,0
20231208,160900,27424280480,15720,15720,15720,15720,0
20231208,160800,27424280480,15720,15720,15720,15720,0
20231208,160700,27424280480,15720,15720,15720,15720,0
20231208,160600,27424280480,15720,15720,15720,15720,0
20231208,160500,27424280480,15720,15720,15720,15720,0
20231208,160400,27424280480,15720,15720,15720,15720,0
20231208,160300,27424280480,15720,15720,15720,15720,0
20231208,160200,27424280480,15720,15720,15720,15720,0
20231208,160100,27424280480,15720,15720,15720,15720,0
20231208,160000,27424280480,15720,15720,15720,15720,0
20231208,155900,27424280480,15720,15720,15720,15720,0
20231208,155800,27424280480,15720,15720,15720,15720,0
20231208,155700,27424280480,15720,15720,15720,15720,0
20231208,155600,27424280480,15720,15720,15720,15720,0
20231208,155500,27424280480,15720,15720,15720,15720,0
20231208,155400,27424280480,15720,15720,15720,15720,0
20231208,155300,27424280480,15720,15720,15720,15720,0
20231208,155200,27424280480,15720,15720,15720,15720,0
20231208,155100,27424280480,15720,15720,15720,15720,0
20231208,155000,27424280480,15720,15720,15720,15720,0
20231208,154900,27424280480,15720,15720,15720,15720,0
20231208,154800,27424280480,15720,15720,15720,15720,0
20231208,154700,27424280480,15720,15720,15720,15720,0
20231208,154600,27424280480,15720,15720,15720,15720,0
20231208,154500,27424280480,15720,15720,15720,15720,77005
20231208,154400,27424280480,15720,15720,15720,15720,0
20231208,154300,27424280480,15720,15720,15720,15720,0
20231208,154200,27424280480,15720,15720,15720,15720,0
20231208,154100,27424280480,15720,15720,15720,15720,0
20231208,154000,27424280480,15720,15720,15720,15720,0
20231208,153900,27424280480,15720,15720,15720,15720,0
20231208,153800,27424280480,15720,15720,15720,15720,0
20231208,153700,27424280480,15720,15720,15720,15720,0
20231208,153600,27424280480,15720,15720,15720,15720,0
20231208,153500,27424280480,15720,15720,15720,15720,0
20231208,153400,27424280480,15720,15720,15720,15720,0
20231208,153300,27424280480,15720,15720,15720,15720,0
20231208,153200,27424280480,15720,15720,15720,15720,0
20231208,153100,27424280480,15720,15720,15720,15720,0
20231208,153000,27424280480,15720,15720,15720,15720,77005
20231208,152900,26213761880,15740,15740,15740,15740,0
20231208,152800,26213761880,15740,15740,15740,15740,0
20231208,152700,26213761880,15740,15740,15740,15740,0
20231208,152600,26213761880,15740,15740,15740,15740,0
20231208,152500,26213761880,15740,15740,15740,15740,0
20231208,152400,26213761880,15740,15740,15740,15740,0
20231208,152300,26213761880,15740,15740,15740,15740,0
20231208,152200,26213761880,15740,15740,15740,15740,0
20231208,152100,26213761880,15740,15740,15740,15740,0
20231208,152000,26213761880,15740,15740,15740,15740,0
20231208,151900,26213761880,15740,15730,15740,15720,14235
20231208,151800,25989836230,15730,15730,15730,15710,32924
20231208,151700,25472281450,15730,15740,15750,15730,14835
20231208,151600,25238895210,15740,15760,15760,15740,13121
20231208,151500,25032334290,15750,15770,15770,15740,4465
20231208,151400,24961990630,15760,15760,15770,15740,25378
20231208,151300,24562181020,15760,15760,15770,15750,6675
20231208,151200,24456976650,15760,15770,15770,15760,3893
20231208,151100,24395608780,15760,15760,15770,15760,5636
20231208,151000,24306779910,15760,15760,15770,15760,5715
20231208,150900,24216704300,15760,15780,15780,15760,5987
20231208,150800,24122323480,15780,15770,15780,15760,5107
20231208,150700,24041804200,15780,15780,15780,15770,10722
20231208,150600,23872713260,15770,15780,15780,15770,3033
20231208,150500,23824874100,15770,15770,15780,15770,7036
20231208,150400,23713906060,15780,15780,15780,15770,2171
20231208,150300,23679654000,15780,15770,15780,15760,6131
20231208,150200,23582951210,15770,15770,15780,15760,8539
20231208,150100,23448300920,15770,15780,15790,15770,5904
20231208,150000,23355133450,15780,15770,15790,15770,2231
20231208,145900,23319927090,15770,15770,15780,15770,3029
20231208,145800,23272138620,15780,15770,15780,15770,4924
20231208,145700,23194474610,15770,15760,15770,15760,3720
20231208,145600,23135820220,15770,15770,15770,15760,1322
20231208,145500,23114975580,15770,15760,15770,15760,2059
20231208,145400,23082509030,15760,15770,15780,15760,3166
20231208,145300,23032584200,15770,15780,15790,15770,1264
20231208,145200,23012639850,15790,15770,15790,15760,6093
20231208,145100,22916501350,15780,15780,15780,15760,1777
20231208,145000,22888475150,15780,15770,15780,15760,1475
20231208,144900,22865215080,15780,15770,15780,15760,3470
20231208,144800,22810494260,15770,15760,15770,15760,1761
20231208,144700,22782727190,15760,15760,15770,15760,1174
20231208,144600,22764222520,15760,15770,15770,15760,757
20231208,144500,22752288530,15770,15770,15780,15760,4368
20231208,144400,22683403320,15770,15770,15780,15770,844
20231208,144300,22670090530,15780,15760,15780,15760,1831
20231208,144200,22641211150,15760,15770,15780,15760,4698
20231208,144100,22567140460,15770,15750,15770,15750,2661
20231208,144000,22525205380,15760,15770,15770,15750,1548
20231208,143900,22500813590,15770,15750,15770,15750,2941
20231208,143800,22454464540,15750,15750,15760,15750,990
20231208,143700,22438865310,15760,15750,15760,15750,3391
20231208,143600,22385452810,15750,15750,15760,15750,2603
20231208,143500,22344450510,15750,15760,15770,15750,9780
20231208,143400,22190320100,15760,15770,15770,15760,629
20231208,143300,22180403640,15760,15770,15770,15760,932
20231208,143200,22165710040,15760,15770,15780,15760,1955
20231208,143100,22134873950,15780,15760,15780,15760,3859
20231208,143000,22073999720,15770,15760,15770,15760,1086
20231208,142900,22056880060,15770,15780,15780,15760,870
20231208,142800,22043157720,15770,15770,15790,15760,2802
20231208,142700,21998957070,15780,15780,15790,15770,1626
20231208,142600,21973296890,15790,15760,15790,15750,801
20231208,142500,21960662320,15760,15780,15780,15750,7662
20231208,142400,21839874820,15780,15770,15790,15770,729
20231208,142300,21828373650,15770,15780,15780,15770,1062
20231208,142200,21811618200,15780,15780,15790,15770,2563
20231208,142100,21771174990,15780,15780,15790,15780,1282
20231208,142000,21750942010,15780,15790,15800,15780,1133
20231208,141900,21733050640,15790,15800,15800,15790,1702
20231208,141800,21706171100,15800,15800,15800,15790,1136
20231208,141700,21688229930,15800,15800,15800,15790,638
20231208,141600,21678152090,15790,15790,15800,15790,2137
20231208,141500,21644406500,15790,15790,15800,15790,2452
20231208,141400,21605685790,15790,15800,15800,15790,396
20231208,141300,21599430890,15790,15790,15800,15790,1717
20231208,141200,21572314260,15800,15800,15800,15790,696
20231208,141100,21561320660,15800,15790,15800,15790,1608
20231208,141000,21535923170,15790,15790,15800,15790,1035
20231208,140900,21519578810,15790,15790,15800,15790,769
20231208,140800,21507432950,15790,15780,15800,15780,2315
20231208,140700,21470878140,15780,15780,15790,15780,732
20231208,140600,21459323800,15780,15780,15790,15780,973
20231208,140500,21443967490,15780,15780,15790,15770,2229
20231208,140400,21408793490,15770,15770,15780,15770,1581
20231208,140300,21383859430,15770,15770,15780,15760,1512
20231208,140200,21360013690,15770,15760,15770,15760,1070
20231208,140100,21343149040,15770,15760,15770,15760,1934
20231208,140000,21312663390,15760,15780,15780,15760,882
20231208,135900,21298751900,15780,15760,15780,15760,857
20231208,135800,21285235330,15760,15760,15780,15760,713
20231208,135700,21273992140,15760,15780,15790,15760,1149
20231208,135600,21255864610,15780,15750,15790,15750,12584
20231208,135500,21057344340,15760,15760,15790,15750,13780
20231208,135400,20839960200,15760,15750,15790,15750,3922
20231208,135300,20778127230,15760,15780,15790,15750,3753
20231208,135200,20718964010,15780,15790,15790,15760,715
20231208,135100,20707679760,15790,15780,15790,15760,2335
20231208,135000,20670840720,15770,15760,15780,15750,1114
20231208,134900,20653269400,15760,15780,15780,15750,2839
20231208,134800,20608519940,15770,15790,15790,15770,1737
20231208,134700,20581109400,15790,15800,15800,15780,2783
20231208,134600,20537162640,15790,15800,15800,15780,1702
20231208,134500,20510284500,15790,15770,15790,15770,1611
20231208,134400,20484865810,15780,15780,15780,15770,3366
20231208,134300,20431771070,15770,15770,15780,15770,1106
20231208,134200,20414325370,15770,15790,15790,15770,2181
20231208,134100,20379923920,15770,15770,15790,15770,1687
20231208,134000,20353308760,15780,15780,15800,15780,3616
20231208,133900,20296217090,15790,15780,15800,15780,8766
20231208,133800,20157752330,15790,15770,15790,15760,2609
20231208,133700,20116591140,15760,15760,15770,15760,972
20231208,133600,20101269820,15770,15760,15770,15760,947
20231208,133500,20086341780,15770,15750,15770,15750,1208
20231208,133400,20067303850,15760,15750,15760,15740,2982
20231208,133300,20020328290,15750,15750,15760,15740,2495
20231208,133200,19981030800,15740,15750,15750,15740,3105
20231208,133100,19932128410,15740,15740,15750,15740,1769
20231208,133000,19904273030,15750,15750,15750,15730,8153
20231208,132900,19775945710,15740,15740,15750,15740,1171
20231208,132800,19757512510,15740,15740,15750,15740,947
20231208,132700,19742604740,15740,15740,15750,15740,3770
20231208,132600,19683263420,15740,15740,15750,15740,1066
20231208,132500,19666482820,15740,15730,15750,15730,1803
20231208,132400,19638103650,15730,15730,15740,15730,1452
20231208,132300,19615256340,15730,15740,15740,15730,273
20231208,132200,19610960480,15740,15740,15740,15730,1803
20231208,132100,19582582610,15730,15730,15740,15730,1689
20231208,132000,19556002820,15730,15740,15740,15730,774
20231208,131900,19543823630,15740,15740,15740,15730,534
20231208,131800,19535418620,15740,15740,15750,15740,1238
20231208,131700,19515931060,15750,15740,15750,15740,1781
20231208,131600,19487895730,15740,15740,15750,15740,602
20231208,131500,19478416850,15740,15730,15750,15730,534
20231208,131400,19470010060,15730,15740,15750,15730,1098
20231208,131300,19452733350,15740,15740,15750,15730,1493
20231208,131200,19429232360,15740,15730,15740,15730,1013
20231208,131100,19413294950,15740,15730,15740,15730,533
20231208,131000,19404908440,15730,15730,15740,15720,784
20231208,130900,19392574730,15730,15720,15730,15720,1976
20231208,130800,19361501310,15720,15730,15730,15720,489
20231208,130700,19353813340,15730,15730,15740,15730,1540
20231208,130600,19329589100,15730,15720,15730,15720,1870
20231208,130500,19300180180,15730,15720,15730,15720,1392
20231208,130400,19278292910,15730,15720,15730,15720,885
20231208,130300,19264380390,15720,15720,15730,15720,1364
20231208,130200,19242936410,15720,15720,15720,15720,795
20231208,130100,19230439010,15720,15720,15730,15720,743
20231208,130000,19218753880,15720,15720,15730,15710,10786
20231208,125900,19049208550,15720,15720,15730,15720,2894
20231208,125800,19003710870,15730,15730,15730,15720,1191
20231208,125700,18984978320,15720,15720,15730,15720,1084
20231208,125600,18967937790,15720,15730,15730,15720,393
20231208,125500,18961757190,15720,15720,15740,15720,4303
20231208,125400,18894078270,15720,15720,15730,15720,248
20231208,125300,18890178800,15730,15730,15730,15720,1676
20231208,125200,18863816130,15730,15720,15730,15720,3734
20231208,125100,18805102880,15720,15730,15730,15720,831
20231208,125000,18792036390,15730,15730,15730,15720,2811
20231208,124900,18747842080,15730,15740,15740,15720,4681
20231208,124800,18674210400,15740,15740,15740,15730,402
20231208,124700,18667883840,15740,15730,15750,15730,2291
20231208,124600,18631823740,15740,15740,15740,15730,3193
20231208,124500,18581575680,15740,15730,15740,15730,1789
20231208,124400,18553432910,15730,15730,15740,15730,2491
20231208,124300,18514249370,15730,15730,15740,15730,6189
20231208,124200,18416858830,15730,15730,15740,15730,894
20231208,124100,18402796090,15740,15730,15740,15730,584
20231208,124000,18393606580,15730,15730,15730,15730,1045
20231208,123900,18377168730,15730,15720,15730,15720,3368
20231208,123800,18324192000,15720,15720,15730,15720,149
20231208,123700,18321849260,15720,15730,15730,15720,1591
20231208,123600,18296836130,15730,15730,15740,15730,2120
20231208,123500,18263488180,15730,15730,15740,15730,1911
20231208,123400,18233427940,15730,15730,15740,15720,4661
20231208,123300,18160111420,15720,15730,15740,15720,6323
20231208,123200,18060653940,15730,15730,15740,15720,5661
20231208,123100,17971608800,15730,15730,15740,15720,6818
20231208,123000,17864362940,15730,15740,15740,15730,4694
20231208,122900,17790524410,15740,15740,15740,15730,863
20231208,122800,17776949400,15740,15730,15740,15730,734
20231208,122700,17765403220,15730,15730,15740,15730,1413
20231208,122600,17743170870,15740,15730,15740,15730,1464
20231208,122500,17720140950,15740,15730,15740,15730,772
20231208,122400,17707996010,15740,15740,15740,15730,10435
20231208,122300,17543850300,15740,15740,15750,15740,9689
20231208,122200,17391345080,15750,15740,15750,15740,2397
20231208,122100,17353603620,15740,15740,15750,15740,1749
20231208,122000,17326061000,15750,15740,15750,15740,2149
20231208,121900,17292224960,15740,15740,15750,15740,831
20231208,121800,17279144190,15740,15750,15750,15740,1779
20231208,121700,17251141490,15740,15750,15750,15740,2144
20231208,121600,17217391060,15740,15750,15750,15740,691
20231208,121500,17206513610,15750,15760,15760,15750,5412
20231208,121400,17121272380,15750,15760,15760,15750,727
20231208,121300,17109821220,15750,15750,15760,15750,734
20231208,121200,17098260660,15750,15760,15760,15750,643
20231208,121100,17088127210,15750,15750,15760,15750,866
20231208,121000,17074485710,15750,15750,15760,15740,2558
20231208,120900,17034197200,15750,15750,15760,15740,1395
20231208,120800,17012235740,15740,15750,15750,15740,808
20231208,120700,16999514510,15750,15750,15750,15740,2384
20231208,120600,16961975740,15750,15740,15750,15740,773
20231208,120500,16949807650,15740,15760,15760,15740,14224
20231208,120400,16725812680,15750,15760,15770,15750,1890
20231208,120300,16696027600,15760,15750,15770,15750,4583
20231208,120200,16623787620,15750,15750,15760,15750,675
20231208,120100,16613154520,15760,15760,15760,15750,4862
20231208,120000,16536529810,15760,15770,15780,15760,1153
20231208,115900,16518349510,15770,15770,15770,15760,1770
20231208,115800,16490446370,15760,15760,15780,15760,1249
20231208,115700,16470754370,15770,15760,15780,15760,955
20231208,115600,16455692150,15760,15770,15770,15760,613
20231208,115500,16446029030,15770,15760,15780,15760,2434
20231208,115400,16407649480,15770,15770,15780,15760,885
20231208,115300,16393693270,15760,15770,15780,15760,1569
20231208,115200,16368959170,15760,15770,15780,15760,1750
20231208,115100,16341366730,15770,15780,15780,15770,1149
20231208,115000,16323243580,15780,15780,15780,15770,395
20231208,114900,16317011130,15770,15800,15800,15770,1284
20231208,114800,16296742290,15790,15790,15800,15790,1148
20231208,114700,16278613280,15790,15790,15800,15790,468
20231208,114600,16271220950,15790,15800,15820,15770,7403
20231208,114500,16154264780,15800,15790,15810,15780,4034
20231208,114400,16090583710,15800,15770,15800,15760,4542
20231208,114300,16018913300,15770,15780,15790,15770,1621
20231208,114200,15993332380,15780,15790,15790,15780,1486
20231208,114100,15969880470,15780,15790,15800,15780,1250
20231208,114000,15950141830,15780,15790,15800,15780,340
20231208,113900,15944773150,15790,15790,15790,15780,1331
20231208,113800,15923764160,15790,15780,15800,15780,1236
20231208,113700,15904257470,15800,15790,15800,15780,1429
20231208,113600,15881693390,15790,15790,15800,15770,4786
20231208,113500,15806172470,15790,15790,15800,15790,574
20231208,113400,15797106940,15790,15800,15810,15790,4963
20231208,113300,15718691730,15810,15800,15810,15800,4207
20231208,113200,15652219000,15800,15800,15810,15800,15585
20231208,113100,15405972970,15800,15810,15810,15800,6243
20231208,113000,15307285920,15810,15820,15820,15800,2674
20231208,112900,15265009720,15820,15820,15830,15810,4010
20231208,112800,15201566570,15820,15820,15820,15810,1892
20231208,112700,15171648970,15810,15800,15810,15800,2488
20231208,112600,15132314920,15800,15810,15810,15800,2244
20231208,112500,15096855110,15810,15800,15820,15800,3900
20231208,112400,15035195320,15800,15810,15810,15800,3268
20231208,112300,14983549480,15810,15820,15820,15800,2053
20231208,112200,14951091550,15810,15800,15810,15800,3778
20231208,112100,14891367680,15800,15800,15810,15800,1167
20231208,112000,14872927700,15810,15800,15810,15800,568
20231208,111900,14863951090,15800,15810,15810,15800,1089
20231208,111800,14846742610,15800,15800,15810,15800,1923
20231208,111700,14816358210,15800,15800,15810,15800,1181
20231208,111600,14797696260,15790,15800,15810,15790,1434
20231208,111500,14775039060,15810,15830,15830,15800,2058
20231208,111400,14742495610,15830,15820,15830,15810,1326
20231208,111300,14721522330,15820,15820,15830,15810,1266
20231208,111200,14701490810,15810,15810,15830,15800,2250
20231208,111100,14665917740,15810,15810,15830,15800,4627
20231208,111000,14592738960,15800,15790,15800,15790,2422
20231208,110900,14554473270,15790,15770,15800,15770,2061
20231208,110800,14521939030,15780,15780,15790,15770,1498
20231208,110700,14498298340,15770,15780,15790,15750,6119
20231208,110600,14401875450,15780,15770,15790,15770,908
20231208,110500,14387547930,15780,15770,15780,15730,8535
20231208,110400,14253151150,15770,15770,15780,15770,1187
20231208,110300,14234430180,15770,15780,15780,15770,841
20231208,110200,14221165580,15770,15770,15780,15770,4705
20231208,110100,14146936630,15780,15770,15780,15730,13947
20231208,110000,13927309000,15770,15750,15780,15750,2888
20231208,105900,13881780580,15750,15770,15770,15750,4865
20231208,105800,13805139320,15770,15780,15780,15750,4344
20231208,105700,13736662380,15780,15800,15800,15780,2526
20231208,105600,13696792140,15800,15760,15810,15760,2571
20231208,105500,13656215620,15770,15770,15780,15740,4292
20231208,105400,13588630500,15770,15770,15780,15750,2749
20231208,105300,13545292640,15770,15760,15770,15740,15086
20231208,105200,13307711000,15750,15780,15780,15750,31069
20231208,105100,12818114110,15780,15780,15790,15780,3129
20231208,105000,12768738470,15790,15780,15790,15780,612
20231208,104900,12759079940,15780,15780,15790,15780,2569
20231208,104800,12718539440,15790,15790,15800,15790,2312
20231208,104700,12682029670,15790,15780,15800,15780,2641
20231208,104600,12640328600,15780,15800,15800,15780,1684
20231208,104500,12613738370,15800,15800,15800,15790,2770
20231208,104400,12569996590,15800,15800,15800,15800,2431
20231208,104300,12531586790,15800,15790,15810,15790,1195
20231208,104200,12512702710,15800,15800,15800,15790,4411
20231208,104100,12443008990,15810,15800,15810,15800,7378
20231208,104000,12326423350,15800,15810,15810,15800,1142
20231208,103900,12308379510,15810,15800,15810,15800,1235
20231208,103800,12288865680,15800,15800,15810,15800,1018
20231208,103700,12272779130,15800,15800,15800,15790,1140
20231208,103600,12254769410,15790,15780,15800,15770,5075
20231208,103500,12174677310,15780,15790,15790,15780,6016
20231208,103400,12079741590,15790,15780,15790,15780,2802
20231208,103300,12035518290,15780,15790,15800,15780,4988
20231208,103200,11956761610,15800,15820,15820,15790,6614
20231208,103100,11852227010,15820,15820,15820,15810,560
20231208,103000,11843369010,15820,15810,15820,15810,101
20231208,102900,11841771990,15820,15810,15820,15810,1963
20231208,102800,11810731830,15810,15790,15820,15790,6060
20231208,102700,11714973170,15790,15800,15810,15790,5706
20231208,102600,11624818060,15800,15810,15810,15800,362
20231208,102500,11619098450,15800,15810,15810,15800,1357
20231208,102400,11597644330,15810,15800,15820,15800,2469
20231208,102300,11558612050,15810,15810,15820,15810,1098
20231208,102200,11541252560,15810,15800,15830,15800,1157
20231208,102100,11522950210,15820,15790,15840,15780,10714
20231208,102000,11353593380,15800,15800,15800,15790,3092
20231208,101900,11304770630,15800,15800,15800,15790,1476
20231208,101800,11281459180,15790,15790,15800,15780,5513
20231208,101700,11194409010,15800,15800,15800,15790,4497
20231208,101600,11123401000,15800,15800,15810,15790,12940
20231208,101500,10918945620,15810,15810,15830,15800,4245
20231208,101400,10851816320,15810,15840,15840,15810,13656
20231208,101300,10635784470,15840,15840,15840,15830,2283
20231208,101200,10599631960,15830,15840,15850,15830,1543
20231208,101100,10575195490,15850,15850,15850,15840,2129
20231208,101000,10541466520,15850,15850,15860,15840,836
20231208,100900,10528215400,15860,15850,15860,15850,3724
20231208,100800,10469171680,15860,15850,15860,15840,8587
20231208,100700,10333070210,15840,15870,15870,15840,14512
20231208,100600,10103014460,15860,15890,15890,15860,4787
20231208,100500,10027015210,15890,15870,15900,15860,8948
20231208,100400,9884940270,15870,15880,15890,15870,2495
20231208,100300,9845340200,15890,15880,15890,15870,2799
20231208,100200,9800891150,15890,15890,15890,15880,2143
20231208,100100,9766841620,15900,15890,15900,15890,2945
20231208,100000,9720043570,15890,15880,15890,15880,2209
20231208,095900,9684949030,15880,15890,15890,15880,840
20231208,095800,9671606260,15890,15900,15900,15880,1490
20231208,095700,9647930160,15900,15910,15910,15890,8398
20231208,095600,9514426450,15900,15900,15910,15890,7594
20231208,095500,9393698660,15900,15890,15900,15890,1999
20231208,095400,9361914680,15890,15890,15900,15880,1728
20231208,095300,9334456240,15890,15880,15890,15870,2917
20231208,095200,9288139990,15870,15840,15870,15840,12307
20231208,095100,9093053490,15850,15860,15860,15850,5586
20231208,095000,9004511200,15860,15860,15870,15850,3186
20231208,094900,8953982350,15860,15860,15870,15860,1674
20231208,094800,8927431740,15860,15860,15870,15850,7843
20231208,094700,8803036780,15860,15870,15870,15860,5313
20231208,094600,8718757610,15860,15870,15880,15860,4688
20231208,094500,8644358370,15870,15880,15880,15860,6422
20231208,094400,8542430760,15880,15870,15880,15860,2284
20231208,094300,8506185170,15870,15870,15880,15860,6218
20231208,094200,8407514660,15880,15880,15890,15870,931
20231208,094100,8392733140,15880,15880,15880,15870,3661
20231208,094000,8334609050,15880,15890,15890,15870,5252
20231208,093900,8251191450,15890,15880,15900,15880,3245
20231208,093800,8199653360,15880,15880,15880,15860,10040
20231208,093700,8040313550,15880,15880,15890,15880,4801
20231208,093600,7964052910,15890,15920,15920,15880,10055
20231208,093500,7804182490,15910,15910,15920,15910,1790
20231208,093400,7775692200,15910,15910,15910,15890,2723
20231208,093300,7732393760,15910,15940,15940,15900,11030
20231208,093200,7556843600,15940,15940,15950,15940,1581
20231208,093100,7531639610,15950,15930,15950,15930,2698
20231208,093000,7488650790,15930,15910,15940,15910,6480
20231208,092900,7385446210,15920,15930,15930,15910,9360
20231208,092800,7236398380,15930,15940,15940,15930,9910
20231208,092700,7078506050,15940,15960,15960,15930,11443
20231208,092600,6896064310,15960,15960,15960,15950,2310
20231208,092500,6859198070,15960,15960,15970,15950,3834
20231208,092400,6798001120,15960,15950,15970,15940,3876
20231208,092300,6736164520,15940,15950,15950,15940,6442
20231208,092200,6633435700,15950,15940,15960,15930,4508
20231208,092100,6561571090,15940,15970,15970,15930,21599
20231208,092000,6217128880,15970,15960,15980,15960,6191
20231208,091900,6118295180,15970,15980,15990,15960,9754
20231208,091800,5962499690,15980,16000,16000,15970,11887
20231208,091700,5772502030,16000,16000,16000,15990,4932
20231208,091600,5693592740,16000,15990,16000,15980,5636
20231208,091500,5603470070,15990,15980,15990,15970,9754
20231208,091400,5447581720,15970,15980,15980,15960,5591
20231208,091300,5358281980,15980,15980,15990,15970,4355
20231208,091200,5288696230,15990,15990,15990,15980,6255
20231208,091100,5188720090,15980,15960,15990,15960,12311
20231208,091000,4992051640,15970,15980,15980,15950,12909
20231208,090900,4785941910,15970,15970,15980,15960,6345
20231208,090800,4684571060,15970,16010,16010,15960,28256
20231208,090700,4232903350,16000,16030,16030,15990,15095
20231208,090600,3991342780,16020,16040,16050,16010,8955
20231208,090500,3847824280,16040,16020,16050,15980,32078
20231208,090400,3333847740,16020,16050,16050,16020,28759
20231208,090300,2872670450,16050,16010,16080,16000,46056
20231208,090200,2134090480,16000,15960,16010,15950,48251
20231208,090100,1362753630,15960,15890,15960,15830,36647
20231208,090000,779677980,15890,15870,15890,15750,48546