stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191500,39749648540,15510,15510,15510,15510,164586
20231211,191400,39749648540,15510,15510,15510,15510,0
20231211,191300,39749648540,15510,15510,15510,15510,0
20231211,191200,39749648540,15510,15510,15510,15510,0
20231211,191100,39749648540,15510,15510,15510,15510,0
20231211,191000,39749648540,15510,15510,15510,15510,0
20231211,190900,39749648540,15510,15510,15510,15510,0
20231211,190800,39749648540,15510,15510,15510,15510,0
20231211,190700,39749648540,15510,15510,15510,15510,0
20231211,190600,39749648540,15510,15510,15510,15510,0
20231211,190500,39749648540,15510,15510,15510,15510,0
20231211,190400,39749648540,15510,15510,15510,15510,0
20231211,190300,39749648540,15510,15510,15510,15510,0
20231211,190200,39749648540,15510,15510,15510,15510,0
20231211,190100,39749648540,15510,15510,15510,15510,0
20231211,190000,39749648540,15510,15510,15510,15510,0
20231211,185900,39749648540,15510,15510,15510,15510,0
20231211,185800,39749648540,15510,15510,15510,15510,0
20231211,185700,39749648540,15510,15510,15510,15510,0
20231211,185600,39749648540,15510,15510,15510,15510,0
20231211,185500,39749648540,15510,15510,15510,15510,0
20231211,185400,39749648540,15510,15510,15510,15510,0
20231211,185300,39749648540,15510,15510,15510,15510,0
20231211,185200,39749648540,15510,15510,15510,15510,0
20231211,185100,39749648540,15510,15510,15510,15510,0
20231211,185000,39749648540,15510,15510,15510,15510,0
20231211,184900,39749648540,15510,15510,15510,15510,0
20231211,184800,39749648540,15510,15510,15510,15510,0
20231211,184700,39749648540,15510,15510,15510,15510,0
20231211,184600,39749648540,15510,15510,15510,15510,0
20231211,184500,39749648540,15510,15510,15510,15510,164586
20231211,184400,39749648540,15510,15510,15510,15510,0
20231211,184300,39749648540,15510,15510,15510,15510,0
20231211,184200,39749648540,15510,15510,15510,15510,0
20231211,184100,39749648540,15510,15510,15510,15510,0
20231211,184000,39749648540,15510,15510,15510,15510,0
20231211,183900,39749648540,15510,15510,15510,15510,0
20231211,183800,39749648540,15510,15510,15510,15510,0
20231211,183700,39749648540,15510,15510,15510,15510,0
20231211,183600,39749648540,15510,15510,15510,15510,0
20231211,183500,39749648540,15510,15510,15510,15510,0
20231211,183400,39749648540,15510,15510,15510,15510,0
20231211,183300,39749648540,15510,15510,15510,15510,0
20231211,183200,39749648540,15510,15510,15510,15510,0
20231211,183100,39749648540,15510,15510,15510,15510,0
20231211,183000,39749648540,15510,15510,15510,15510,0
20231211,182900,39749648540,15510,15510,15510,15510,0
20231211,182800,39749648540,15510,15510,15510,15510,0
20231211,182700,39749648540,15510,15510,15510,15510,0
20231211,182600,39749648540,15510,15510,15510,15510,0
20231211,182500,39749648540,15510,15510,15510,15510,0
20231211,182400,39749648540,15510,15510,15510,15510,0
20231211,182300,39749648540,15510,15510,15510,15510,0
20231211,182200,39749648540,15510,15510,15510,15510,0
20231211,182100,39749648540,15510,15510,15510,15510,0
20231211,182000,39749648540,15510,15510,15510,15510,0
20231211,181900,39749648540,15510,15510,15510,15510,0
20231211,181800,39749648540,15510,15510,15510,15510,0
20231211,181700,39749648540,15510,15510,15510,15510,0
20231211,181600,39749648540,15510,15510,15510,15510,0
20231211,181500,39749648540,15510,15510,15510,15510,164586
20231211,181400,39749648540,15510,15510,15510,15510,0
20231211,181300,39749648540,15510,15510,15510,15510,0
20231211,181200,39749648540,15510,15510,15510,15510,0
20231211,181100,39749648540,15510,15510,15510,15510,0
20231211,181000,39749648540,15510,15510,15510,15510,0
20231211,180900,39749648540,15510,15510,15510,15510,0
20231211,180800,39749648540,15510,15510,15510,15510,0
20231211,180700,39749648540,15510,15510,15510,15510,0
20231211,180600,39749648540,15510,15510,15510,15510,0
20231211,180500,39749648540,15510,15510,15510,15510,0
20231211,180400,39749648540,15510,15510,15510,15510,0
20231211,180300,39749648540,15510,15510,15510,15510,0
20231211,180200,39749648540,15510,15510,15510,15510,0
20231211,180100,39749648540,15510,15510,15510,15510,0
20231211,180000,39749648540,15510,15510,15510,15510,0
20231211,175900,39749648540,15510,15510,15510,15510,0
20231211,175800,39749648540,15510,15510,15510,15510,0
20231211,175700,39749648540,15510,15510,15510,15510,0
20231211,175600,39749648540,15510,15510,15510,15510,0
20231211,175500,39749648540,15510,15510,15510,15510,0
20231211,175400,39749648540,15510,15510,15510,15510,0
20231211,175300,39749648540,15510,15510,15510,15510,0
20231211,175200,39749648540,15510,15510,15510,15510,0
20231211,175100,39749648540,15510,15510,15510,15510,0
20231211,175000,39749648540,15510,15510,15510,15510,0
20231211,174900,39749648540,15510,15510,15510,15510,0
20231211,174800,39749648540,15510,15510,15510,15510,0
20231211,174700,39749648540,15510,15510,15510,15510,0
20231211,174600,39749648540,15510,15510,15510,15510,0
20231211,174500,39749648540,15510,15510,15510,15510,164586
20231211,174400,39749648540,15510,15510,15510,15510,0
20231211,174300,39749648540,15510,15510,15510,15510,0
20231211,174200,39749648540,15510,15510,15510,15510,0
20231211,174100,39749648540,15510,15510,15510,15510,0
20231211,174000,39749648540,15510,15510,15510,15510,0
20231211,173900,39749648540,15510,15510,15510,15510,0
20231211,173800,39749648540,15510,15510,15510,15510,0
20231211,173700,39749648540,15510,15510,15510,15510,0
20231211,173600,39749648540,15510,15510,15510,15510,0
20231211,173500,39749648540,15510,15510,15510,15510,0
20231211,173400,39749648540,15510,15510,15510,15510,0
20231211,173300,39749648540,15510,15510,15510,15510,0
20231211,173200,39749648540,15510,15510,15510,15510,0
20231211,173100,39749648540,15510,15510,15510,15510,0
20231211,173000,39749648540,15510,15510,15510,15510,0
20231211,172900,39749648540,15510,15510,15510,15510,0
20231211,172800,39749648540,15510,15510,15510,15510,0
20231211,172700,39749648540,15510,15510,15510,15510,0
20231211,172600,39749648540,15510,15510,15510,15510,0
20231211,172500,39749648540,15510,15510,15510,15510,0
20231211,172400,39749648540,15510,15510,15510,15510,0
20231211,172300,39749648540,15510,15510,15510,15510,0
20231211,172200,39749648540,15510,15510,15510,15510,0
20231211,172100,39749648540,15510,15510,15510,15510,0
20231211,172000,39749648540,15510,15510,15510,15510,0
20231211,171900,39749648540,15510,15510,15510,15510,0
20231211,171800,39749648540,15510,15510,15510,15510,0
20231211,171700,39749648540,15510,15510,15510,15510,0
20231211,171600,39749648540,15510,15510,15510,15510,0
20231211,171500,39749648540,15510,15510,15510,15510,164586
20231211,171400,39749648540,15510,15510,15510,15510,0
20231211,171300,39749648540,15510,15510,15510,15510,0
20231211,171200,39749648540,15510,15510,15510,15510,0
20231211,171100,39749648540,15510,15510,15510,15510,0
20231211,171000,39749648540,15510,15510,15510,15510,0
20231211,170900,39749648540,15510,15510,15510,15510,0
20231211,170800,39749648540,15510,15510,15510,15510,0
20231211,170700,39749648540,15510,15510,15510,15510,0
20231211,170600,39749648540,15510,15510,15510,15510,0
20231211,170500,39749648540,15510,15510,15510,15510,0
20231211,170400,39749648540,15510,15510,15510,15510,0
20231211,170300,39749648540,15510,15510,15510,15510,0
20231211,170200,39749648540,15510,15510,15510,15510,0
20231211,170100,39749648540,15510,15510,15510,15510,0
20231211,170000,39749648540,15510,15510,15510,15510,0
20231211,165900,39749648540,15510,15510,15510,15510,0
20231211,165800,39749648540,15510,15510,15510,15510,0
20231211,165700,39749648540,15510,15510,15510,15510,0
20231211,165600,39749648540,15510,15510,15510,15510,0
20231211,165500,39749648540,15510,15510,15510,15510,0
20231211,165400,39749648540,15510,15510,15510,15510,0
20231211,165300,39749648540,15510,15510,15510,15510,0
20231211,165200,39749648540,15510,15510,15510,15510,0
20231211,165100,39749648540,15510,15510,15510,15510,0
20231211,165000,39749648540,15510,15510,15510,15510,0
20231211,164900,39749648540,15510,15510,15510,15510,0
20231211,164800,39749648540,15510,15510,15510,15510,0
20231211,164700,39749648540,15510,15510,15510,15510,0
20231211,164600,39749648540,15510,15510,15510,15510,0
20231211,164500,39749648540,15510,15510,15510,15510,164586
20231211,164400,39749648540,15510,15510,15510,15510,0
20231211,164300,39749648540,15510,15510,15510,15510,0
20231211,164200,39749648540,15510,15510,15510,15510,0
20231211,164100,39749648540,15510,15510,15510,15510,0
20231211,164000,39749648540,15510,15510,15510,15510,0
20231211,163900,39749648540,15510,15510,15510,15510,0
20231211,163800,39749648540,15510,15510,15510,15510,0
20231211,163700,39749648540,15510,15510,15510,15510,0
20231211,163600,39749648540,15510,15510,15510,15510,0
20231211,163500,39749648540,15510,15510,15510,15510,0
20231211,163400,39749648540,15510,15510,15510,15510,0
20231211,163300,39749648540,15510,15510,15510,15510,0
20231211,163200,39749648540,15510,15510,15510,15510,0
20231211,163100,39749648540,15510,15510,15510,15510,0
20231211,163000,39749648540,15510,15510,15510,15510,0
20231211,162900,39749648540,15510,15510,15510,15510,0
20231211,162800,39749648540,15510,15510,15510,15510,0
20231211,162700,39749648540,15510,15510,15510,15510,0
20231211,162600,39749648540,15510,15510,15510,15510,0
20231211,162500,39749648540,15510,15510,15510,15510,0
20231211,162400,39749648540,15510,15510,15510,15510,0
20231211,162300,39749648540,15510,15510,15510,15510,0
20231211,162200,39749648540,15510,15510,15510,15510,0
20231211,162100,39749648540,15510,15510,15510,15510,0
20231211,162000,39749648540,15510,15510,15510,15510,0
20231211,161900,39749648540,15510,15510,15510,15510,0
20231211,161800,39749648540,15510,15510,15510,15510,0
20231211,161700,39749648540,15510,15510,15510,15510,0
20231211,161600,39749648540,15510,15510,15510,15510,0
20231211,161500,39749648540,15510,15510,15510,15510,164586
20231211,161400,39749648540,15510,15510,15510,15510,0
20231211,161300,39749648540,15510,15510,15510,15510,0
20231211,161200,39749648540,15510,15510,15510,15510,0
20231211,161100,39749648540,15510,15510,15510,15510,0
20231211,161000,39749648540,15510,15510,15510,15510,0
20231211,160900,39749648540,15510,15510,15510,15510,0
20231211,160800,39749648540,15510,15510,15510,15510,0
20231211,160700,39749648540,15510,15510,15510,15510,0
20231211,160600,39749648540,15510,15510,15510,15510,0
20231211,160500,39749648540,15510,15510,15510,15510,0
20231211,160400,39749648540,15510,15510,15510,15510,0
20231211,160300,39749648540,15510,15510,15510,15510,0
20231211,160200,39749648540,15510,15510,15510,15510,0
20231211,160100,39749648540,15510,15510,15510,15510,0
20231211,160000,39749648540,15510,15510,15510,15510,0
20231211,155900,39749648540,15510,15510,15510,15510,0
20231211,155800,39749648540,15510,15510,15510,15510,0
20231211,155700,39749648540,15510,15510,15510,15510,0
20231211,155600,39749648540,15510,15510,15510,15510,0
20231211,155500,39749648540,15510,15510,15510,15510,0
20231211,155400,39749648540,15510,15510,15510,15510,0
20231211,155300,39749648540,15510,15510,15510,15510,0
20231211,155200,39749648540,15510,15510,15510,15510,0
20231211,155100,39749648540,15510,15510,15510,15510,0
20231211,155000,39749648540,15510,15510,15510,15510,0
20231211,154900,39749648540,15510,15510,15510,15510,0
20231211,154800,39749648540,15510,15510,15510,15510,0
20231211,154700,39749648540,15510,15510,15510,15510,0
20231211,154600,39749648540,15510,15510,15510,15510,0
20231211,154500,39749648540,15510,15510,15510,15510,164586
20231211,154400,39749648540,15510,15510,15510,15510,0
20231211,154300,39749648540,15510,15510,15510,15510,0
20231211,154200,39749648540,15510,15510,15510,15510,0
20231211,154100,39749648540,15510,15510,15510,15510,0
20231211,154000,39749648540,15510,15510,15510,15510,0
20231211,153900,39749648540,15510,15510,15510,15510,0
20231211,153800,39749648540,15510,15510,15510,15510,0
20231211,153700,39749648540,15510,15510,15510,15510,0
20231211,153600,39749648540,15510,15510,15510,15510,0
20231211,153500,39749648540,15510,15510,15510,15510,0
20231211,153400,39749648540,15510,15510,15510,15510,0
20231211,153300,39749648540,15510,15510,15510,15510,0
20231211,153200,39749648540,15510,15510,15510,15510,0
20231211,153100,39749648540,15510,15510,15510,15510,0
20231211,153000,39749648540,15510,15510,15510,15510,164586
20231211,152900,37196919680,15470,15470,15470,15470,0
20231211,152800,37196919680,15470,15470,15470,15470,0
20231211,152700,37196919680,15470,15470,15470,15470,0
20231211,152600,37196919680,15470,15470,15470,15470,0
20231211,152500,37196919680,15470,15470,15470,15470,0
20231211,152400,37196919680,15470,15470,15470,15470,0
20231211,152300,37196919680,15470,15470,15470,15470,0
20231211,152200,37196919680,15470,15470,15470,15470,0
20231211,152100,37196919680,15470,15470,15470,15470,0
20231211,152000,37196919680,15470,15470,15470,15470,0
20231211,151900,37196919680,15470,15470,15480,15450,12660
20231211,151800,37001206530,15480,15480,15480,15460,11715
20231211,151700,36819934180,15470,15480,15480,15470,3733
20231211,151600,36762160330,15480,15470,15480,15470,2247
20231211,151500,36727379650,15480,15480,15480,15470,6477
20231211,151400,36627128750,15470,15470,15480,15470,4843
20231211,151300,36552193950,15470,15480,15480,15470,3616
20231211,151200,36496242690,15480,15470,15480,15460,12856
20231211,151100,36297348360,15460,15470,15470,15460,3477
20231211,151000,36243574440,15470,15480,15480,15460,4342
20231211,150900,36176403350,15480,15480,15480,15470,7324
20231211,150800,36063062160,15470,15460,15480,15460,25568
20231211,150700,35667607010,15460,15460,15460,15450,5950
20231211,150600,35575650910,15460,15450,15460,15450,3968
20231211,150500,35514332320,15450,15460,15460,15450,9983
20231211,150400,35360076820,15460,15460,15460,15450,10532
20231211,150300,35197336370,15450,15430,15460,15420,24448
20231211,150200,34819898690,15420,15420,15430,15410,5347
20231211,150100,34737422350,15430,15420,15430,15420,2438
20231211,150000,34699817200,15430,15420,15430,15420,3957
20231211,145900,34638782170,15430,15430,15430,15400,25210
20231211,145800,34250300240,15430,15420,15430,15420,1397
20231211,145700,34228753180,15430,15410,15430,15410,3429
20231211,145600,34175876990,15420,15420,15430,15420,6669
20231211,145500,34073040830,15430,15420,15430,15420,1791
20231211,145400,34045416990,15420,15420,15420,15410,2496
20231211,145300,34006936890,15420,15410,15420,15410,17614
20231211,145200,33735378800,15410,15420,15420,15410,2806
20231211,145100,33692132320,15420,15420,15420,15410,1899
20231211,145000,33662862560,15410,15420,15420,15410,2622
20231211,144900,33622457530,15420,15420,15420,15400,1277
20231211,144800,33602776000,15410,15420,15430,15400,74443
20231211,144700,32456134790,15430,15420,15430,15420,2782
20231211,144600,32413231490,15430,15410,15430,15410,6360
20231211,144500,32315162570,15410,15400,15420,15400,3327
20231211,144400,32263900170,15410,15410,15420,15400,1381
20231211,144300,32242615210,15410,15420,15420,15400,9418
20231211,144200,32097510250,15420,15410,15420,15410,6088
20231211,144100,32003651210,15420,15430,15430,15420,1659
20231211,144000,31978066980,15430,15430,15430,15420,2796
20231211,143900,31934942280,15430,15430,15430,15420,1672
20231211,143800,31909158020,15430,15430,15430,15420,1980
20231211,143700,31878624150,15430,15430,15430,15420,3089
20231211,143600,31830968790,15420,15420,15430,15420,3442
20231211,143500,31777883780,15430,15420,15430,15420,2745
20231211,143400,31735553540,15410,15420,15420,15410,1072
20231211,143300,31719030800,15410,15410,15410,15400,3109
20231211,143200,31671132520,15410,15410,15410,15400,2810
20231211,143100,31627850420,15410,15400,15410,15400,2042
20231211,143000,31596387660,15400,15390,15410,15390,3018
20231211,142900,31549925390,15400,15390,15400,15390,5130
20231211,142800,31470946810,15400,15400,15410,15390,4124
20231211,142700,31407454200,15400,15400,15410,15400,3342
20231211,142600,31355974180,15400,15410,15410,15400,5087
20231211,142500,31277626760,15410,15400,15410,15400,1562
20231211,142400,31253565260,15400,15400,15410,15400,2707
20231211,142300,31211869500,15400,15430,15430,15400,21377
20231211,142200,30882554210,15430,15420,15430,15420,1591
20231211,142100,30858015920,15420,15430,15430,15420,660
20231211,142000,30847836150,15420,15420,15430,15420,1746
20231211,141900,30820910880,15420,15420,15440,15400,22002
20231211,141800,30481993700,15420,15410,15440,15410,4856
20231211,141700,30407107650,15410,15420,15420,15410,1154
20231211,141600,30389320810,15420,15430,15430,15410,1007
20231211,141500,30373790710,15430,15430,15440,15410,2834
20231211,141400,30330070680,15430,15410,15430,15410,8667
20231211,141300,30196490080,15430,15390,15430,15390,15290
20231211,141200,29960929500,15400,15390,15400,15390,1120
20231211,141100,29943688710,15390,15390,15400,15390,6101
20231211,141000,29849746850,15390,15400,15410,15390,6832
20231211,140900,29744564870,15400,15400,15400,15390,5273
20231211,140800,29663364310,15390,15390,15400,15390,3420
20231211,140700,29610721820,15390,15400,15410,15390,5633
20231211,140600,29523973510,15400,15390,15400,15390,2891
20231211,140500,29479462510,15400,15400,15400,15390,4988
20231211,140400,29402668490,15400,15400,15410,15390,25554
20231211,140300,29009135190,15400,15400,15410,15400,1042
20231211,140200,28993082680,15410,15410,15410,15400,1176
20231211,140100,28974966180,15410,15410,15410,15400,2721
20231211,140000,28933059480,15410,15420,15420,15410,2702
20231211,135900,28891420130,15420,15410,15420,15410,3374
20231211,135800,28839425640,15410,15410,15420,15410,926
20231211,135700,28825154340,15400,15410,15420,15400,44019
20231211,135600,28147060280,15410,15420,15420,15410,1701
20231211,135500,28120839370,15420,15420,15430,15410,5609
20231211,135400,28034348990,15420,15420,15430,15420,1344
20231211,135300,28013622850,15420,15440,15440,15410,11991
20231211,135200,27828732990,15430,15440,15440,15430,2221
20231211,135100,27794449240,15430,15430,15440,15430,1011
20231211,135000,27778846420,15430,15450,15450,15430,3176
20231211,134900,27729814920,15440,15440,15450,15440,969
20231211,134800,27714849280,15450,15430,15450,15430,2015
20231211,134700,27683740910,15430,15410,15440,15410,4991
20231211,134600,27606741170,15420,15410,15430,15410,3083
20231211,134500,27559196560,15420,15420,15430,15410,4107
20231211,134400,27495869730,15420,15440,15440,15420,2706
20231211,134300,27454113160,15440,15430,15440,15430,1738
20231211,134200,27427293380,15430,15430,15440,15430,990
20231211,134100,27412015330,15440,15430,15440,15430,2139
20231211,134000,27379008470,15430,15430,15440,15430,1197
20231211,133900,27360534480,15430,15430,15440,15420,8966
20231211,133800,27222206500,15440,15440,15450,15430,2153
20231211,133700,27188965970,15440,15460,15460,15440,1355
20231211,133600,27168032610,15460,15460,15460,15450,1571
20231211,133500,27143754810,15460,15450,15460,15440,1997
20231211,133400,27112903590,15460,15450,15460,15430,6867
20231211,133300,27006870280,15450,15460,15460,15450,1506
20231211,133200,26983595930,15450,15460,15470,15450,1204
20231211,133100,26964992660,15450,15460,15470,15450,9059
20231211,133000,26824985110,15460,15480,15480,15460,8113
20231211,132900,26699482190,15480,15480,15480,15470,11343
20231211,132800,26524003330,15470,15480,15480,15470,2045
20231211,132700,26492364390,15480,15470,15480,15470,1973
20231211,132600,26461841920,15470,15470,15480,15470,1322
20231211,132500,26441387360,15470,15470,15470,15460,1892
20231211,132400,26412130710,15470,15450,15470,15450,4323
20231211,132300,26345295800,15450,15450,15460,15440,4564
20231211,132200,26274785330,15450,15440,15450,15440,1026
20231211,132100,26258940950,15440,15440,15450,15430,1634
20231211,132000,26233711720,15440,15430,15440,15420,1680
20231211,131900,26207783430,15430,15430,15430,15420,1526
20231211,131800,26184244740,15420,15420,15430,15420,1079
20231211,131700,26167603220,15430,15420,15430,15420,908
20231211,131600,26153598170,15430,15430,15430,15420,4089
20231211,131500,26090508190,15430,15420,15430,15420,1103
20231211,131400,26073496950,15420,15420,15430,15420,681
20231211,131300,26062995530,15430,15430,15430,15420,346
20231211,131200,26057659450,15420,15420,15430,15420,1887
20231211,131100,26028560520,15420,15430,15430,15420,509
20231211,131000,26020706740,15430,15430,15440,15420,3714
20231211,130900,25963407570,15430,15430,15440,15430,2001
20231211,130800,25932532090,15430,15440,15440,15430,1260
20231211,130700,25913082620,15430,15440,15440,15430,878
20231211,130600,25899532130,15430,15430,15440,15430,323
20231211,130500,25894546840,15430,15430,15440,15430,1985
20231211,130400,25863918180,15440,15430,15440,15430,700
20231211,130300,25853113870,15430,15430,15440,15430,1025
20231211,130200,25837297020,15430,15440,15440,15430,968
20231211,130100,25822357040,15430,15430,15430,15420,3230
20231211,130000,25772519610,15430,15420,15430,15420,1667
20231211,125900,25746812040,15420,15420,15430,15420,972
20231211,125800,25731821960,15420,15420,15420,15410,1243
20231211,125700,25712657620,15420,15420,15420,15410,966
20231211,125600,25697764630,15420,15430,15430,15410,3158
20231211,125500,25649086500,15430,15410,15430,15410,1659
20231211,125400,25623507510,15410,15410,15420,15410,1327
20231211,125300,25603055000,15420,15410,15420,15410,1663
20231211,125200,25577416440,15410,15410,15420,15410,719
20231211,125100,25566335350,15410,15420,15430,15410,873
20231211,125000,25552871430,15430,15420,15430,15410,598
20231211,124900,25543650350,15420,15410,15420,15410,2021
20231211,124800,25512496870,15420,15410,15430,15410,4479
20231211,124700,25443430830,15410,15420,15420,15410,3626
20231211,124600,25387522560,15420,15430,15430,15420,2823
20231211,124500,25343989980,15420,15420,15430,15420,664
20231211,124400,25333746230,15420,15420,15430,15420,1222
20231211,124300,25314892520,15420,15420,15430,15420,700
20231211,124200,25304095850,15420,15420,15430,15420,913
20231211,124100,25290017050,15420,15420,15430,15420,793
20231211,124000,25277786530,15420,15420,15430,15420,1257
20231211,123900,25258395090,15420,15420,15430,15420,885
20231211,123800,25244748290,15420,15430,15430,15420,2370
20231211,123700,25208201810,15430,15420,15430,15420,633
20231211,123600,25198440840,15420,15420,15420,15420,1375
20231211,123500,25177238340,15420,15430,15430,15420,769
20231211,123400,25165379720,15420,15420,15430,15420,3081
20231211,123300,25117870620,15420,15430,15430,15420,860
20231211,123200,25104609050,15430,15420,15430,15420,854
20231211,123100,25091439770,15420,15410,15430,15410,4874
20231211,123000,25016303330,15410,15420,15420,15410,857
20231211,122900,25003092270,15420,15420,15430,15410,1284
20231211,122800,24983296040,15420,15410,15420,15410,910
20231211,122700,24969267980,15420,15420,15430,15410,2556
20231211,122600,24929854160,15430,15420,15430,15420,943
20231211,122500,24915312100,15430,15430,15430,15420,1035
20231211,122400,24899351660,15430,15420,15430,15420,686
20231211,122300,24888772320,15420,15430,15430,15410,738
20231211,122200,24877392370,15420,15410,15430,15410,7140
20231211,122100,24767294510,15420,15410,15420,15410,2571
20231211,122000,24727674670,15410,15410,15420,15400,4080
20231211,121900,24664801900,15410,15400,15410,15400,1123
20231211,121800,24647501630,15410,15400,15410,15400,531
20231211,121700,24639321720,15400,15410,15420,15400,4359
20231211,121600,24572173850,15420,15420,15420,15410,15438
20231211,121500,24334270880,15420,15410,15420,15410,1246
20231211,121400,24315069870,15410,15420,15420,15410,742
20231211,121300,24303633160,15410,15420,15420,15410,1513
20231211,121200,24280306030,15420,15410,15420,15410,2369
20231211,121100,24243794660,15410,15420,15430,15410,18275
20231211,121000,23961993150,15420,15420,15430,15420,929
20231211,120900,23947667460,15430,15430,15430,15420,2002
20231211,120800,23916780380,15430,15420,15430,15420,961
20231211,120700,23901955520,15420,15420,15430,15420,852
20231211,120600,23888813960,15420,15420,15430,15420,3783
20231211,120500,23830474820,15420,15420,15430,15420,949
20231211,120400,23815834190,15430,15420,15430,15420,1719
20231211,120300,23789318320,15430,15420,15440,15420,3180
20231211,120200,23740258350,15430,15420,15430,15420,1017
20231211,120100,23724573240,15430,15430,15430,15420,1931
20231211,120000,23694780310,15430,15430,15430,15410,6543
20231211,115900,23593893400,15430,15430,15430,15420,897
20231211,115800,23580056660,15430,15430,15430,15420,2024
20231211,115700,23548836080,15430,15440,15450,15420,5041
20231211,115600,23471048540,15440,15450,15460,15430,1090
20231211,115500,23454216150,15450,15450,15460,15440,1259
20231211,115400,23434773010,15450,15460,15460,15450,2257
20231211,115300,23399887760,15450,15450,15460,15450,606
20231211,115200,23390522710,15460,15460,15460,15450,1600
20231211,115100,23365795880,15460,15450,15460,15450,1215
20231211,115000,23347023790,15450,15450,15460,15430,3968
20231211,114900,23285752870,15440,15440,15440,15430,852
20231211,114800,23272601610,15430,15450,15450,15430,4794
20231211,114700,23198616460,15450,15450,15460,15440,4093
20231211,114600,23135401840,15450,15450,15460,15440,2253
20231211,114500,23100603410,15440,15440,15450,15440,1931
20231211,114400,23070788660,15440,15440,15450,15440,902
20231211,114300,23056859510,15430,15440,15450,15430,593
20231211,114200,23047704610,15440,15440,15450,15430,9132
20231211,114100,22906751660,15450,15460,15460,15440,3198
20231211,114000,22857352330,15460,15450,15470,15440,2599
20231211,113900,22817196350,15450,15450,15470,15430,22027
20231211,113800,22476974240,15450,15470,15480,15450,1951
20231211,113700,22446808870,15470,15460,15480,15460,731
20231211,113600,22435501190,15460,15470,15470,15450,2817
20231211,113500,22391952230,15470,15460,15480,15460,690
20231211,113400,22381279640,15460,15470,15480,15460,1419
20231211,113300,22359331660,15480,15460,15480,15460,442
20231211,113200,22352495540,15460,15480,15480,15460,6916
20231211,113100,22245525030,15480,15470,15480,15470,1469
20231211,113000,22222796040,15470,15470,15480,15470,259
20231211,112900,22218787500,15470,15470,15490,15470,2541
20231211,112800,22179457380,15470,15470,15480,15460,1341
20231211,112700,22158711840,15470,15450,15470,15450,4480
20231211,112600,22089450110,15460,15470,15470,15450,7086
20231211,112500,21979881570,15480,15480,15480,15470,581
20231211,112400,21970892990,15470,15480,15480,15470,774
20231211,112300,21958918270,15480,15480,15480,15470,1317
20231211,112200,21938535350,15480,15490,15500,15470,2311
20231211,112100,21902755480,15490,15490,15500,15490,1616
20231211,112000,21877722040,15490,15490,15500,15490,855
20231211,111900,21864477360,15500,15490,15500,15480,688
20231211,111800,21853817000,15490,15490,15490,15480,7174
20231211,111700,21742715610,15490,15480,15490,15480,1731
20231211,111600,21715907200,15480,15490,15490,15480,573
20231211,111500,21707036650,15480,15470,15490,15460,3378
20231211,111400,21654779910,15480,15480,15490,15470,3897
20231211,111300,21594481920,15470,15470,15480,15470,3040
20231211,111200,21547440500,15470,15470,15480,15470,838
20231211,111100,21534473560,15480,15460,15480,15460,2710
20231211,111000,21492553560,15470,15470,15470,15460,1719
20231211,110900,21465977650,15460,15470,15470,15460,1053
20231211,110800,21449694500,15460,15460,15470,15460,2319
20231211,110700,21413841880,15460,15470,15480,15460,6201
20231211,110600,21317926910,15480,15470,15480,15470,1527
20231211,110500,21294302470,15470,15470,15480,15470,1114
20231211,110400,21277068310,15480,15470,15480,15470,2588
20231211,110300,21237028590,15470,15490,15490,15470,4367
20231211,110200,21169427990,15490,15490,15500,15480,1670
20231211,110100,21143559500,15500,15500,15510,15490,10016
20231211,110000,20988336850,15500,15510,15510,15500,535
20231211,105900,20980040990,15510,15510,15510,15500,2050
20231211,105800,20948263350,15500,15510,15520,15500,2294
20231211,105700,20912683560,15520,15510,15520,15500,5282
20231211,105600,20830751730,15510,15490,15510,15490,3477
20231211,105500,20776854830,15490,15500,15500,15480,2103
20231211,105400,20744285240,15500,15480,15500,15480,3487
20231211,105300,20690264140,15490,15500,15500,15480,2098
20231211,105200,20657767130,15490,15500,15500,15490,1258
20231211,105100,20638271830,15500,15510,15510,15500,4030
20231211,105000,20575806320,15500,15500,15510,15500,1451
20231211,104900,20553305600,15500,15500,15510,15490,4162
20231211,104800,20488810290,15490,15490,15500,15480,6971
20231211,104700,20380831960,15500,15500,15500,15490,1443
20231211,104600,20358468560,15510,15500,15510,15500,4484
20231211,104500,20288963470,15500,15510,15510,15500,2575
20231211,104400,20249031640,15510,15500,15510,15500,2589
20231211,104300,20208881980,15500,15490,15510,15480,12796
20231211,104200,20010534490,15490,15460,15490,15460,8468
20231211,104100,19879455470,15470,15470,15470,15450,4957
20231211,104000,19802843730,15470,15450,15470,15440,7096
20231211,103900,19693186320,15450,15450,15450,15440,1352
20231211,103800,19672307030,15450,15430,15450,15430,5971
20231211,103700,19580091730,15430,15420,15440,15410,6985
20231211,103600,19472351440,15410,15400,15410,15390,27260
20231211,103500,19052505380,15400,15410,15410,15400,12217
20231211,103400,18864357980,15400,15410,15410,15400,3445
20231211,103300,18811292920,15400,15410,15420,15400,1875
20231211,103200,18782399300,15410,15420,15420,15410,13897
20231211,103100,18568238170,15410,15410,15420,15410,2050
20231211,103000,18536630920,15420,15420,15420,15410,2046
20231211,102900,18505101800,15420,15410,15420,15410,3327
20231211,102800,18453813940,15420,15430,15440,15410,2775
20231211,102700,18411017420,15420,15420,15440,15420,1380
20231211,102600,18389727980,15420,15420,15440,15410,10931
20231211,102500,18221150780,15430,15420,15430,15410,3151
20231211,102400,18172563340,15430,15430,15430,15420,2984
20231211,102300,18126548040,15430,15440,15440,15420,1766
20231211,102200,18099295690,15450,15420,15450,15410,17978
20231211,102100,17822132390,15420,15410,15420,15410,1767
20231211,102000,17794901310,15410,15420,15420,15410,1219
20231211,101900,17776108880,15420,15410,15420,15410,6434
20231211,101800,17676958550,15420,15410,15420,15410,3270
20231211,101700,17626555690,15420,15410,15420,15410,1212
20231211,101600,17607873060,15410,15420,15430,15410,7544
20231211,101500,17491546170,15430,15430,15440,15420,3369
20231211,101400,17439557890,15430,15430,15430,15420,1482
20231211,101300,17416696730,15430,15430,15440,15420,11670
20231211,101200,17236629220,15430,15430,15430,15420,1518
20231211,101100,17213218280,15420,15430,15430,15420,8861
20231211,101000,17076573020,15430,15430,15430,15420,2083
20231211,100900,17044448650,15430,15430,15430,15420,3688
20231211,100800,16987572780,15430,15440,15440,15420,3140
20231211,100700,16939128580,15430,15430,15440,15420,1997
20231211,100600,16908321480,15430,15430,15440,15420,7564
20231211,100500,16791606710,15430,15430,15440,15430,3614
20231211,100400,16735840890,15430,15440,15440,15430,2976
20231211,100300,16689904440,15440,15440,15450,15440,5129
20231211,100200,16610710840,15450,15450,15450,15440,2267
20231211,100100,16575698830,15450,15440,15450,15440,2373
20231211,100000,16539052020,15450,15450,15450,15440,3665
20231211,095900,16482452490,15450,15450,15450,15440,921
20231211,095800,16468226910,15440,15460,15470,15440,4696
20231211,095700,16395663570,15470,15470,15480,15440,8745
20231211,095600,16260517060,15480,15460,15480,15460,10642
20231211,095500,16095885790,15460,15460,15470,15450,4513
20231211,095400,16026106550,15460,15440,15470,15430,6225
20231211,095300,15929935470,15440,15450,15450,15430,6889
20231211,095200,15823568100,15440,15460,15460,15440,17157
20231211,095100,15558495190,15460,15460,15460,15450,3587
20231211,095000,15503067310,15460,15460,15460,15450,1104
20231211,094900,15486004350,15450,15460,15470,15450,5405
20231211,094800,15402438060,15460,15470,15470,15450,1828
20231211,094700,15374178750,15460,15460,15470,15460,5862
20231211,094600,15283550590,15460,15470,15480,15460,4768
20231211,094500,15209806640,15460,15460,15470,15460,2673
20231211,094400,15168480470,15460,15460,15480,15450,6941
20231211,094300,15061149410,15460,15480,15490,15460,19172
20231211,094200,14764625840,15490,15480,15490,15480,2351
20231211,094100,14728229370,15480,15480,15490,15470,6211
20231211,094000,14632093680,15470,15490,15490,15470,5227
20231211,093900,14551167800,15490,15500,15500,15470,9675
20231211,093800,14401262810,15510,15510,15520,15510,4705
20231211,093700,14328287490,15510,15520,15530,15510,6209
20231211,093600,14231921270,15530,15490,15530,15480,13218
20231211,093500,14027008610,15490,15460,15490,15460,13631
20231211,093400,13816143380,15470,15470,15490,15460,6154
20231211,093300,13720938420,15470,15500,15500,15470,10309
20231211,093200,13561315540,15500,15500,15500,15490,2847
20231211,093100,13517195140,15500,15490,15510,15490,11435
20231211,093000,13339976520,15500,15490,15500,15480,4622
20231211,092900,13268383830,15490,15490,15500,15480,3753
20231211,092800,13210249350,15480,15510,15520,15470,15422
20231211,092700,12971361200,15510,15540,15550,15510,3427
20231211,092600,12918159570,15540,15550,15560,15510,8545
20231211,092500,12785452340,15560,15550,15560,15530,8162
20231211,092400,12658562090,15560,15550,15570,15550,5891
20231211,092300,12566924730,15540,15540,15550,15530,10371
20231211,092200,12405777660,15540,15540,15550,15530,9333
20231211,092100,12260733150,15540,15500,15540,15500,21514
20231211,092000,11926860170,15510,15500,15510,15490,12908
20231211,091900,11726783060,15500,15510,15520,15500,4643
20231211,091800,11654777490,15510,15500,15520,15490,16075
20231211,091700,11405406390,15500,15500,15510,15480,6729
20231211,091600,11301170940,15500,15500,15510,15460,5516
20231211,091500,11215717930,15460,15520,15520,15460,13452
20231211,091400,11007273540,15510,15520,15530,15500,18828
20231211,091300,10715091540,15520,15470,15520,15450,50913
20231211,091200,9926817340,15470,15440,15470,15420,11544
20231211,091100,9748483040,15410,15410,15440,15390,35352
20231211,091000,9203682100,15410,15440,15440,15410,13183
20231211,090900,9000303920,15440,15480,15480,15430,21246
20231211,090800,8671981050,15470,15480,15490,15470,20446
20231211,090700,8355554560,15480,15430,15490,15420,39327
20231211,090600,7747164060,15420,15410,15440,15400,26973
20231211,090500,7331319890,15400,15340,15420,15340,29252
20231211,090400,6881447700,15340,15290,15400,15280,32177
20231211,090300,6387935490,15280,15270,15290,15240,37214
20231211,090200,5819567660,15280,15280,15290,15210,75309
20231211,090100,4671576650,15280,15360,15390,15270,110798
20231211,090000,2973557240,15350,15390,15390,15310,193022