stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191500,35616639830,15800,15800,15800,15800,86964
20231212,191400,35616639830,15800,15800,15800,15800,0
20231212,191300,35616639830,15800,15800,15800,15800,0
20231212,191200,35616639830,15800,15800,15800,15800,0
20231212,191100,35616639830,15800,15800,15800,15800,0
20231212,191000,35616639830,15800,15800,15800,15800,0
20231212,190900,35616639830,15800,15800,15800,15800,0
20231212,190800,35616639830,15800,15800,15800,15800,0
20231212,190700,35616639830,15800,15800,15800,15800,0
20231212,190600,35616639830,15800,15800,15800,15800,0
20231212,190500,35616639830,15800,15800,15800,15800,0
20231212,190400,35616639830,15800,15800,15800,15800,0
20231212,190300,35616639830,15800,15800,15800,15800,0
20231212,190200,35616639830,15800,15800,15800,15800,0
20231212,190100,35616639830,15800,15800,15800,15800,0
20231212,190000,35616639830,15800,15800,15800,15800,0
20231212,185900,35616639830,15800,15800,15800,15800,0
20231212,185800,35616639830,15800,15800,15800,15800,0
20231212,185700,35616639830,15800,15800,15800,15800,0
20231212,185600,35616639830,15800,15800,15800,15800,0
20231212,185500,35616639830,15800,15800,15800,15800,0
20231212,185400,35616639830,15800,15800,15800,15800,0
20231212,185300,35616639830,15800,15800,15800,15800,0
20231212,185200,35616639830,15800,15800,15800,15800,0
20231212,185100,35616639830,15800,15800,15800,15800,0
20231212,185000,35616639830,15800,15800,15800,15800,0
20231212,184900,35616639830,15800,15800,15800,15800,0
20231212,184800,35616639830,15800,15800,15800,15800,0
20231212,184700,35616639830,15800,15800,15800,15800,0
20231212,184600,35616639830,15800,15800,15800,15800,0
20231212,184500,35616639830,15800,15800,15800,15800,86964
20231212,184400,35616639830,15800,15800,15800,15800,0
20231212,184300,35616639830,15800,15800,15800,15800,0
20231212,184200,35616639830,15800,15800,15800,15800,0
20231212,184100,35616639830,15800,15800,15800,15800,0
20231212,184000,35616639830,15800,15800,15800,15800,0
20231212,183900,35616639830,15800,15800,15800,15800,0
20231212,183800,35616639830,15800,15800,15800,15800,0
20231212,183700,35616639830,15800,15800,15800,15800,0
20231212,183600,35616639830,15800,15800,15800,15800,0
20231212,183500,35616639830,15800,15800,15800,15800,0
20231212,183400,35616639830,15800,15800,15800,15800,0
20231212,183300,35616639830,15800,15800,15800,15800,0
20231212,183200,35616639830,15800,15800,15800,15800,0
20231212,183100,35616639830,15800,15800,15800,15800,0
20231212,183000,35616639830,15800,15800,15800,15800,0
20231212,182900,35616639830,15800,15800,15800,15800,0
20231212,182800,35616639830,15800,15800,15800,15800,0
20231212,182700,35616639830,15800,15800,15800,15800,0
20231212,182600,35616639830,15800,15800,15800,15800,0
20231212,182500,35616639830,15800,15800,15800,15800,0
20231212,182400,35616639830,15800,15800,15800,15800,0
20231212,182300,35616639830,15800,15800,15800,15800,0
20231212,182200,35616639830,15800,15800,15800,15800,0
20231212,182100,35616639830,15800,15800,15800,15800,0
20231212,182000,35616639830,15800,15800,15800,15800,0
20231212,181900,35616639830,15800,15800,15800,15800,0
20231212,181800,35616639830,15800,15800,15800,15800,0
20231212,181700,35616639830,15800,15800,15800,15800,0
20231212,181600,35616639830,15800,15800,15800,15800,0
20231212,181500,35616639830,15800,15800,15800,15800,86964
20231212,181400,35616639830,15800,15800,15800,15800,0
20231212,181300,35616639830,15800,15800,15800,15800,0
20231212,181200,35616639830,15800,15800,15800,15800,0
20231212,181100,35616639830,15800,15800,15800,15800,0
20231212,181000,35616639830,15800,15800,15800,15800,0
20231212,180900,35616639830,15800,15800,15800,15800,0
20231212,180800,35616639830,15800,15800,15800,15800,0
20231212,180700,35616639830,15800,15800,15800,15800,0
20231212,180600,35616639830,15800,15800,15800,15800,0
20231212,180500,35616639830,15800,15800,15800,15800,0
20231212,180400,35616639830,15800,15800,15800,15800,0
20231212,180300,35616639830,15800,15800,15800,15800,0
20231212,180200,35616639830,15800,15800,15800,15800,0
20231212,180100,35616639830,15800,15800,15800,15800,0
20231212,180000,35616639830,15800,15800,15800,15800,0
20231212,175900,35616639830,15800,15800,15800,15800,0
20231212,175800,35616639830,15800,15800,15800,15800,0
20231212,175700,35616639830,15800,15800,15800,15800,0
20231212,175600,35616639830,15800,15800,15800,15800,0
20231212,175500,35616639830,15800,15800,15800,15800,0
20231212,175400,35616639830,15800,15800,15800,15800,0
20231212,175300,35616639830,15800,15800,15800,15800,0
20231212,175200,35616639830,15800,15800,15800,15800,0
20231212,175100,35616639830,15800,15800,15800,15800,0
20231212,175000,35616639830,15800,15800,15800,15800,0
20231212,174900,35616639830,15800,15800,15800,15800,0
20231212,174800,35616639830,15800,15800,15800,15800,0
20231212,174700,35616639830,15800,15800,15800,15800,0
20231212,174600,35616639830,15800,15800,15800,15800,0
20231212,174500,35616639830,15800,15800,15800,15800,86964
20231212,174400,35616639830,15800,15800,15800,15800,0
20231212,174300,35616639830,15800,15800,15800,15800,0
20231212,174200,35616639830,15800,15800,15800,15800,0
20231212,174100,35616639830,15800,15800,15800,15800,0
20231212,174000,35616639830,15800,15800,15800,15800,0
20231212,173900,35616639830,15800,15800,15800,15800,0
20231212,173800,35616639830,15800,15800,15800,15800,0
20231212,173700,35616639830,15800,15800,15800,15800,0
20231212,173600,35616639830,15800,15800,15800,15800,0
20231212,173500,35616639830,15800,15800,15800,15800,0
20231212,173400,35616639830,15800,15800,15800,15800,0
20231212,173300,35616639830,15800,15800,15800,15800,0
20231212,173200,35616639830,15800,15800,15800,15800,0
20231212,173100,35616639830,15800,15800,15800,15800,0
20231212,173000,35616639830,15800,15800,15800,15800,0
20231212,172900,35616639830,15800,15800,15800,15800,0
20231212,172800,35616639830,15800,15800,15800,15800,0
20231212,172700,35616639830,15800,15800,15800,15800,0
20231212,172600,35616639830,15800,15800,15800,15800,0
20231212,172500,35616639830,15800,15800,15800,15800,0
20231212,172400,35616639830,15800,15800,15800,15800,0
20231212,172300,35616639830,15800,15800,15800,15800,0
20231212,172200,35616639830,15800,15800,15800,15800,0
20231212,172100,35616639830,15800,15800,15800,15800,0
20231212,172000,35616639830,15800,15800,15800,15800,0
20231212,171900,35616639830,15800,15800,15800,15800,0
20231212,171800,35616639830,15800,15800,15800,15800,0
20231212,171700,35616639830,15800,15800,15800,15800,0
20231212,171600,35616639830,15800,15800,15800,15800,0
20231212,171500,35616639830,15800,15800,15800,15800,86964
20231212,171400,35616639830,15800,15800,15800,15800,0
20231212,171300,35616639830,15800,15800,15800,15800,0
20231212,171200,35616639830,15800,15800,15800,15800,0
20231212,171100,35616639830,15800,15800,15800,15800,0
20231212,171000,35616639830,15800,15800,15800,15800,0
20231212,170900,35616639830,15800,15800,15800,15800,0
20231212,170800,35616639830,15800,15800,15800,15800,0
20231212,170700,35616639830,15800,15800,15800,15800,0
20231212,170600,35616639830,15800,15800,15800,15800,0
20231212,170500,35616639830,15800,15800,15800,15800,0
20231212,170400,35616639830,15800,15800,15800,15800,0
20231212,170300,35616639830,15800,15800,15800,15800,0
20231212,170200,35616639830,15800,15800,15800,15800,0
20231212,170100,35616639830,15800,15800,15800,15800,0
20231212,170000,35616639830,15800,15800,15800,15800,0
20231212,165900,35616639830,15800,15800,15800,15800,0
20231212,165800,35616639830,15800,15800,15800,15800,0
20231212,165700,35616639830,15800,15800,15800,15800,0
20231212,165600,35616639830,15800,15800,15800,15800,0
20231212,165500,35616639830,15800,15800,15800,15800,0
20231212,165400,35616639830,15800,15800,15800,15800,0
20231212,165300,35616639830,15800,15800,15800,15800,0
20231212,165200,35616639830,15800,15800,15800,15800,0
20231212,165100,35616639830,15800,15800,15800,15800,0
20231212,165000,35616639830,15800,15800,15800,15800,0
20231212,164900,35616639830,15800,15800,15800,15800,0
20231212,164800,35616639830,15800,15800,15800,15800,0
20231212,164700,35616639830,15800,15800,15800,15800,0
20231212,164600,35616639830,15800,15800,15800,15800,0
20231212,164500,35616639830,15800,15800,15800,15800,86964
20231212,164400,35616639830,15800,15800,15800,15800,0
20231212,164300,35616639830,15800,15800,15800,15800,0
20231212,164200,35616639830,15800,15800,15800,15800,0
20231212,164100,35616639830,15800,15800,15800,15800,0
20231212,164000,35616639830,15800,15800,15800,15800,0
20231212,163900,35616639830,15800,15800,15800,15800,0
20231212,163800,35616639830,15800,15800,15800,15800,0
20231212,163700,35616639830,15800,15800,15800,15800,0
20231212,163600,35616639830,15800,15800,15800,15800,0
20231212,163500,35616639830,15800,15800,15800,15800,0
20231212,163400,35616639830,15800,15800,15800,15800,0
20231212,163300,35616639830,15800,15800,15800,15800,0
20231212,163200,35616639830,15800,15800,15800,15800,0
20231212,163100,35616639830,15800,15800,15800,15800,0
20231212,163000,35616639830,15800,15800,15800,15800,0
20231212,162900,35616639830,15800,15800,15800,15800,0
20231212,162800,35616639830,15800,15800,15800,15800,0
20231212,162700,35616639830,15800,15800,15800,15800,0
20231212,162600,35616639830,15800,15800,15800,15800,0
20231212,162500,35616639830,15800,15800,15800,15800,0
20231212,162400,35616639830,15800,15800,15800,15800,0
20231212,162300,35616639830,15800,15800,15800,15800,0
20231212,162200,35616639830,15800,15800,15800,15800,0
20231212,162100,35616639830,15800,15800,15800,15800,0
20231212,162000,35616639830,15800,15800,15800,15800,0
20231212,161900,35616639830,15800,15800,15800,15800,0
20231212,161800,35616639830,15800,15800,15800,15800,0
20231212,161700,35616639830,15800,15800,15800,15800,0
20231212,161600,35616639830,15800,15800,15800,15800,0
20231212,161500,35616639830,15800,15800,15800,15800,86964
20231212,161400,35616639830,15800,15800,15800,15800,0
20231212,161300,35616639830,15800,15800,15800,15800,0
20231212,161200,35616639830,15800,15800,15800,15800,0
20231212,161100,35616639830,15800,15800,15800,15800,0
20231212,161000,35616639830,15800,15800,15800,15800,0
20231212,160900,35616639830,15800,15800,15800,15800,0
20231212,160800,35616639830,15800,15800,15800,15800,0
20231212,160700,35616639830,15800,15800,15800,15800,0
20231212,160600,35616639830,15800,15800,15800,15800,0
20231212,160500,35616639830,15800,15800,15800,15800,0
20231212,160400,35616639830,15800,15800,15800,15800,0
20231212,160300,35616639830,15800,15800,15800,15800,0
20231212,160200,35616639830,15800,15800,15800,15800,0
20231212,160100,35616639830,15800,15800,15800,15800,0
20231212,160000,35616639830,15800,15800,15800,15800,0
20231212,155900,35616639830,15800,15800,15800,15800,0
20231212,155800,35616639830,15800,15800,15800,15800,0
20231212,155700,35616639830,15800,15800,15800,15800,0
20231212,155600,35616639830,15800,15800,15800,15800,0
20231212,155500,35616639830,15800,15800,15800,15800,0
20231212,155400,35616639830,15800,15800,15800,15800,0
20231212,155300,35616639830,15800,15800,15800,15800,0
20231212,155200,35616639830,15800,15800,15800,15800,0
20231212,155100,35616639830,15800,15800,15800,15800,0
20231212,155000,35616639830,15800,15800,15800,15800,0
20231212,154900,35616639830,15800,15800,15800,15800,0
20231212,154800,35616639830,15800,15800,15800,15800,0
20231212,154700,35616639830,15800,15800,15800,15800,0
20231212,154600,35616639830,15800,15800,15800,15800,0
20231212,154500,35616639830,15800,15800,15800,15800,86964
20231212,154400,35616639830,15800,15800,15800,15800,0
20231212,154300,35616639830,15800,15800,15800,15800,0
20231212,154200,35616639830,15800,15800,15800,15800,0
20231212,154100,35616639830,15800,15800,15800,15800,0
20231212,154000,35616639830,15800,15800,15800,15800,0
20231212,153900,35616639830,15800,15800,15800,15800,0
20231212,153800,35616639830,15800,15800,15800,15800,0
20231212,153700,35616639830,15800,15800,15800,15800,0
20231212,153600,35616639830,15800,15800,15800,15800,0
20231212,153500,35616639830,15800,15800,15800,15800,0
20231212,153400,35616639830,15800,15800,15800,15800,0
20231212,153300,35616639830,15800,15800,15800,15800,0
20231212,153200,35616639830,15800,15800,15800,15800,0
20231212,153100,35616639830,15800,15800,15800,15800,0
20231212,153000,35616639830,15800,15800,15800,15800,86964
20231212,152900,34242608630,15820,15820,15820,15820,0
20231212,152800,34242608630,15820,15820,15820,15820,0
20231212,152700,34242608630,15820,15820,15820,15820,0
20231212,152600,34242608630,15820,15820,15820,15820,0
20231212,152500,34242608630,15820,15820,15820,15820,0
20231212,152400,34242608630,15820,15820,15820,15820,0
20231212,152300,34242608630,15820,15820,15820,15820,0
20231212,152200,34242608630,15820,15820,15820,15820,0
20231212,152100,34242608630,15820,15820,15820,15820,0
20231212,152000,34242608630,15820,15820,15820,15820,0
20231212,151900,34242608630,15820,15810,15820,15800,5075
20231212,151800,34162383000,15800,15810,15810,15790,8224
20231212,151700,34032425940,15800,15810,15810,15790,6230
20231212,151600,33933972790,15790,15800,15810,15790,5950
20231212,151500,33839947860,15810,15800,15810,15800,3397
20231212,151400,33786261360,15800,15800,15810,15790,6609
20231212,151300,33681840960,15810,15810,15810,15800,7238
20231212,151200,33567469330,15800,15800,15810,15800,1961
20231212,151100,33536477670,15800,15810,15810,15800,7087
20231212,151000,33424498390,15800,15800,15810,15800,2496
20231212,150900,33385052600,15790,15800,15800,15790,3477
20231212,150800,33330124830,15800,15800,15810,15790,5150
20231212,150700,33248751400,15790,15790,15800,15790,2055
20231212,150600,33216286720,15790,15800,15800,15790,887
20231212,150500,33202275930,15790,15810,15810,15790,3923
20231212,150400,33140295050,15810,15800,15810,15800,913
20231212,150300,33125865530,15810,15810,15820,15800,11477
20231212,150200,32944514400,15820,15810,15820,15800,2874
20231212,150100,32899071250,15800,15810,15820,15800,5568
20231212,150000,32811040970,15810,15810,15820,15800,5106
20231212,145900,32730319370,15810,15810,15820,15810,4620
20231212,145800,32657265440,15820,15810,15820,15810,1433
20231212,145700,32634597580,15810,15820,15820,15810,1914
20231212,145600,32604328210,15810,15810,15830,15810,5864
20231212,145500,32511562130,15810,15820,15820,15810,3911
20231212,145400,32449723640,15820,15810,15820,15810,2149
20231212,145300,32415732750,15820,15820,15820,15810,1571
20231212,145200,32390880920,15820,15830,15830,15810,1225
20231212,145100,32371501490,15820,15810,15830,15810,2681
20231212,145000,32329082060,15820,15830,15830,15810,992
20231212,144900,32313388610,15820,15830,15830,15820,9484
20231212,144800,32163277470,15820,15820,15830,15820,3876
20231212,144700,32101937080,15830,15820,15840,15820,6936
20231212,144600,31992141300,15830,15830,15840,15820,2778
20231212,144500,31948156680,15840,15840,15850,15830,9631
20231212,144400,31795602040,15840,15840,15850,15840,2003
20231212,144300,31763869040,15850,15840,15850,15840,6480
20231212,144200,31661169110,15840,15840,15850,15840,2598
20231212,144100,31620012470,15840,15840,15850,15840,4639
20231212,144000,31546526250,15840,15820,15840,15820,18068
20231212,143900,31260419850,15820,15820,15830,15820,500
20231212,143800,31252505980,15830,15820,15830,15820,1811
20231212,143700,31223849260,15820,15820,15830,15810,3858
20231212,143600,31162814770,15820,15810,15830,15810,17952
20231212,143500,30878877980,15810,15800,15810,15800,4532
20231212,143400,30807243970,15800,15800,15810,15800,4117
20231212,143300,30742191320,15800,15810,15810,15800,6756
20231212,143200,30635442430,15800,15800,15810,15800,1376
20231212,143100,30613693150,15800,15800,15810,15800,828
20231212,143000,30600605680,15800,15810,15810,15800,6178
20231212,142900,30502935760,15810,15800,15820,15800,5268
20231212,142800,30419654900,15800,15810,15810,15800,2477
20231212,142700,30380514480,15800,15810,15810,15800,1258
20231212,142600,30360635790,15810,15810,15810,15800,3089
20231212,142500,30311814690,15800,15800,15810,15800,738
20231212,142400,30300150490,15800,15810,15810,15800,1611
20231212,142300,30274685050,15800,15810,15810,15800,5490
20231212,142200,30187939250,15800,15800,15810,15800,2695
20231212,142100,30145354230,15800,15810,15820,15800,2894
20231212,142000,30099601880,15810,15810,15820,15810,1790
20231212,141900,30071291570,15810,15830,15830,15810,893
20231212,141800,30057163300,15820,15820,15830,15810,1421
20231212,141700,30034681900,15820,15820,15820,15810,2004
20231212,141600,30002980190,15810,15810,15810,15800,1347
20231212,141500,29981686350,15810,15810,15810,15810,2266
20231212,141400,29945860890,15800,15810,15810,15800,1357
20231212,141300,29924411100,15810,15820,15820,15810,1096
20231212,141200,29907080310,15810,15820,15830,15810,1920
20231212,141100,29876705780,15820,15820,15830,15810,4067
20231212,141000,29812362960,15800,15810,15810,15800,4117
20231212,140900,29747275670,15800,15810,15810,15800,602
20231212,140800,29737761100,15810,15810,15810,15800,340
20231212,140700,29732386080,15810,15810,15810,15800,1281
20231212,140600,29712136010,15810,15800,15810,15800,6072
20231212,140500,29616162220,15800,15810,15810,15800,2512
20231212,140400,29576459900,15810,15810,15810,15800,1890
20231212,140300,29546580180,15810,15810,15810,15800,3931
20231212,140200,29484431180,15820,15820,15820,15810,1870
20231212,140100,29454849220,15820,15810,15820,15810,1731
20231212,140000,29427469120,15810,15810,15820,15810,560
20231212,135900,29418611010,15820,15820,15820,15810,1955
20231212,135800,29387683900,15830,15840,15840,15830,1645
20231212,135700,29361639350,15840,15830,15850,15830,5131
20231212,135600,29280375130,15820,15850,15850,15820,12454
20231212,135500,29083127590,15850,15840,15850,15830,16313
20231212,135400,28824712390,15840,15820,15840,15820,14371
20231212,135300,28597155120,15830,15830,15830,15820,6939
20231212,135200,28487315200,15830,15810,15830,15800,13115
20231212,135100,28279847440,15810,15800,15810,15800,3104
20231212,135000,28230774030,15810,15810,15810,15800,4072
20231212,134900,28166399560,15810,15800,15810,15800,1668
20231212,134800,28140037270,15810,15800,15810,15800,431
20231212,134700,28133224330,15810,15810,15810,15800,3304
20231212,134600,28080990040,15810,15800,15810,15800,1850
20231212,134500,28051756860,15800,15810,15810,15800,9539
20231212,134400,27901032830,15800,15800,15810,15800,8453
20231212,134300,27767472220,15800,15800,15800,15790,1315
20231212,134200,27746700330,15800,15790,15800,15790,1200
20231212,134100,27727748360,15790,15800,15800,15790,1062
20231212,134000,27710976430,15800,15800,15800,15790,756
20231212,133900,27699033860,15790,15800,15800,15790,2006
20231212,133800,27667355050,15790,15790,15800,15790,396
20231212,133700,27661101480,15800,15790,15800,15790,2606
20231212,133600,27619945420,15790,15790,15800,15790,2299
20231212,133500,27583639780,15800,15790,15800,15790,2642
20231212,133400,27541910920,15800,15790,15800,15790,1044
20231212,133300,27525418860,15790,15790,15800,15790,1965
20231212,133200,27494387660,15800,15790,15800,15790,928
20231212,133100,27479729370,15790,15790,15800,15780,3095
20231212,133000,27430855580,15790,15780,15790,15780,484
20231212,132900,27423214930,15790,15790,15790,15780,1039
20231212,132800,27406810550,15790,15770,15790,15770,5052
20231212,132700,27327072020,15780,15780,15780,15770,1462
20231212,132600,27304001670,15780,15790,15790,15780,2171
20231212,132500,27269742860,15790,15780,15790,15780,1540
20231212,132400,27245441330,15780,15760,15780,15760,2688
20231212,132300,27203052130,15760,15790,15790,15760,9333
20231212,132200,27055856830,15790,15780,15790,15780,518
20231212,132100,27047680460,15770,15780,15790,15770,4234
20231212,132000,26980873630,15780,15780,15780,15770,493
20231212,131900,26973097880,15770,15770,15780,15770,1525
20231212,131800,26949043620,15770,15770,15780,15770,827
20231212,131700,26935996710,15770,15780,15780,15770,1017
20231212,131600,26919952330,15770,15780,15780,15770,3323
20231212,131500,26867540190,15770,15770,15780,15770,528
20231212,131400,26859213120,15770,15780,15780,15770,393
20231212,131300,26853013610,15770,15770,15780,15760,1546
20231212,131200,26828632790,15770,15770,15780,15770,2804
20231212,131100,26784409770,15770,15770,15780,15760,4764
20231212,131000,26709281660,15770,15770,15770,15760,1147
20231212,130900,26691196070,15770,15770,15770,15760,3770
20231212,130800,26631759630,15770,15770,15780,15770,465
20231212,130700,26624425870,15770,15770,15780,15770,915
20231212,130600,26609994460,15770,15780,15780,15760,2333
20231212,130500,26573205000,15780,15770,15780,15760,1487
20231212,130400,26549755830,15770,15760,15770,15760,657
20231212,130300,26539396700,15770,15770,15780,15770,2106
20231212,130200,26506183890,15780,15780,15780,15770,715
20231212,130100,26494904660,15770,15780,15790,15770,1420
20231212,130000,26472497640,15780,15770,15790,15770,1839
20231212,125900,26443481320,15780,15780,15780,15770,6268
20231212,125800,26344632480,15780,15790,15790,15780,3455
20231212,125700,26290111530,15790,15800,15800,15780,737
20231212,125600,26278475360,15790,15790,15800,15790,1352
20231212,125500,26257116490,15790,15800,15800,15790,925
20231212,125400,26242510390,15790,15800,15800,15780,5148
20231212,125300,26161190980,15810,15810,15810,15800,1365
20231212,125200,26139621200,15810,15810,15810,15800,229
20231212,125100,26136002840,15800,15800,15810,15800,1472
20231212,125000,26112744720,15810,15820,15820,15810,3597
20231212,124900,26055875260,15820,15810,15820,15810,753
20231212,124800,26043970070,15820,15820,15830,15810,4649
20231212,124700,25970422680,15820,15830,15830,15820,636
20231212,124600,25960357320,15820,15830,15830,15820,515
20231212,124500,25952208080,15830,15820,15830,15820,1175
20231212,124400,25933618930,15820,15810,15830,15810,5453
20231212,124300,25847355350,15810,15820,15820,15810,792
20231212,124200,25834832780,15820,15810,15820,15800,5881
20231212,124100,25741854930,15810,15800,15810,15800,363
20231212,124000,25736117660,15800,15800,15810,15800,870
20231212,123900,25722371020,15800,15800,15810,15800,101
20231212,123800,25720774930,15800,15800,15810,15800,1333
20231212,123700,25699708130,15800,15800,15810,15790,10390
20231212,123600,25535539950,15800,15790,15800,15790,1840
20231212,123500,25506471880,15790,15800,15800,15790,2227
20231212,123400,25471305420,15800,15790,15800,15780,4740
20231212,123300,25396455030,15790,15780,15790,15770,7260
20231212,123200,25281881470,15780,15780,15780,15770,1031
20231212,123100,25265616830,15780,15780,15780,15770,733
20231212,123000,25254050110,15770,15770,15780,15770,462
20231212,122900,25246760700,15780,15770,15780,15770,2311
20231212,122800,25210294890,15770,15770,15780,15770,255
20231212,122700,25206273330,15770,15770,15780,15770,1097
20231212,122600,25188972340,15770,15770,15780,15770,863
20231212,122500,25175362230,15770,15780,15780,15770,5715
20231212,122400,25085182020,15780,15780,15790,15780,778
20231212,122300,25072900180,15790,15780,15790,15780,630
20231212,122200,25062957760,15790,15780,15790,15780,291
20231212,122100,25058364380,15780,15770,15780,15770,947
20231212,122000,25043427250,15780,15780,15780,15770,6509
20231212,121900,24940716110,15780,15780,15780,15770,389
20231212,121800,24934577830,15770,15760,15770,15760,2120
20231212,121700,24901145440,15760,15770,15770,15760,613
20231212,121600,24891481570,15770,15760,15770,15750,5413
20231212,121500,24806155330,15750,15750,15760,15750,247
20231212,121400,24802265060,15750,15750,15760,15750,1217
20231212,121300,24783096600,15750,15760,15760,15750,225
20231212,121200,24779552120,15760,15750,15760,15750,536
20231212,121100,24771108230,15750,15750,15760,15750,725
20231212,121000,24759689230,15750,15750,15750,15740,3953
20231212,120900,24697431550,15750,15740,15750,15740,1235
20231212,120800,24677981350,15740,15750,15750,15740,138
20231212,120700,24675808680,15750,15740,15750,15740,1074
20231212,120600,24658902760,15740,15740,15740,15740,319
20231212,120500,24653881700,15740,15740,15750,15740,1032
20231212,120400,24637636720,15740,15740,15750,15740,1709
20231212,120300,24610735960,15740,15740,15750,15740,433
20231212,120200,24603920050,15750,15750,15750,15740,685
20231212,120100,24593133260,15750,15750,15750,15740,128
20231212,120000,24591117770,15740,15750,15750,15740,731
20231212,115900,24579609760,15740,15750,15750,15740,537
20231212,115800,24571157000,15750,15740,15750,15730,1086
20231212,115700,24554066040,15740,15730,15740,15730,2535
20231212,115600,24514165380,15740,15730,15750,15730,4468
20231212,115500,24443839290,15730,15730,15740,15730,2145
20231212,115400,24410079820,15740,15730,15740,15730,2359
20231212,115300,24372950630,15740,15730,15740,15730,4148
20231212,115200,24307694120,15730,15740,15740,15730,2635
20231212,115100,24266239820,15740,15740,15740,15730,2888
20231212,115000,24220794200,15740,15730,15740,15730,426
20231212,114900,24214089530,15740,15740,15750,15730,2968
20231212,114800,24167373070,15740,15740,15750,15740,3863
20231212,114700,24106568830,15740,15740,15750,15740,1673
20231212,114600,24080235160,15740,15750,15750,15740,1009
20231212,114500,24064353130,15740,15740,15750,15740,2204
20231212,114400,24029654340,15750,15740,15750,15740,615
20231212,114300,24019971860,15750,15750,15750,15740,6736
20231212,114200,23913945460,15740,15750,15750,15740,3548
20231212,114100,23858094250,15750,15750,15750,15740,3274
20231212,114000,23806529890,15760,15760,15760,15750,1107
20231212,113900,23789090190,15750,15760,15760,15750,6167
20231212,113800,23691948040,15750,15760,15760,15750,691
20231212,113700,23681062570,15760,15750,15760,15750,1442
20231212,113600,23658337850,15750,15750,15760,15750,4148
20231212,113500,23592999500,15750,15760,15760,15750,3276
20231212,113400,23541391090,15760,15750,15760,15750,967
20231212,113300,23526157210,15760,15760,15770,15750,6295
20231212,113200,23426954210,15760,15770,15770,15760,1889
20231212,113100,23397179290,15770,15770,15770,15760,4972
20231212,113000,23318772170,15770,15770,15770,15760,7603
20231212,112900,23198891850,15780,15770,15780,15770,3048
20231212,112800,23150824460,15770,15770,15780,15770,1998
20231212,112700,23119308530,15770,15770,15780,15770,2862
20231212,112600,23074168970,15770,15770,15780,15770,458
20231212,112500,23066945630,15770,15790,15790,15770,1380
20231212,112400,23045169080,15780,15780,15790,15780,2104
20231212,112300,23011965350,15780,15780,15790,15780,600
20231212,112200,23002496930,15780,15790,15790,15780,4505
20231212,112100,22931400820,15790,15780,15790,15780,2366
20231212,112000,22894065020,15780,15790,15790,15780,5998
20231212,111900,22799357450,15790,15790,15800,15790,873
20231212,111800,22785572460,15790,15790,15800,15790,1868
20231212,111700,22756065850,15800,15810,15810,15800,2647
20231212,111600,22714240220,15800,15810,15810,15800,1415
20231212,111500,22691875600,15810,15800,15810,15800,3810
20231212,111400,22631670460,15800,15810,15810,15800,1697
20231212,111300,22604856140,15810,15800,15810,15800,493
20231212,111200,22597064330,15810,15810,15810,15800,4723
20231212,111100,22522439490,15810,15810,15810,15800,720
20231212,111000,22511062540,15810,15800,15810,15800,1873
20231212,110900,22481466990,15810,15800,15820,15800,3111
20231212,110800,22432284420,15810,15800,15810,15800,4374
20231212,110700,22363167370,15790,15790,15800,15790,2249
20231212,110600,22327639030,15790,15800,15800,15790,453
20231212,110500,22320484020,15800,15810,15810,15790,7774
20231212,110400,22197653080,15810,15810,15810,15800,3651
20231212,110300,22139940000,15800,15820,15820,15800,4303
20231212,110200,22071894590,15820,15820,15820,15810,437
20231212,110100,22064984460,15820,15820,15820,15810,4102
20231212,110000,22000125420,15820,15810,15820,15810,2653
20231212,105900,21958156870,15810,15820,15830,15810,2231
20231212,105800,21922862710,15820,15820,15830,15820,2184
20231212,105700,21888308160,15820,15840,15850,15820,3259
20231212,105600,21836703200,15850,15840,15850,15840,3833
20231212,105500,21775970160,15840,15840,15850,15840,3796
20231212,105400,21715836160,15840,15850,15850,15840,6867
20231212,105300,21607052640,15850,15840,15850,15830,12262
20231212,105200,21412812210,15840,15820,15840,15820,7107
20231212,105100,21300290730,15830,15810,15830,15810,9581
20231212,105000,21148718890,15810,15810,15820,15810,610
20231212,104900,21139072290,15810,15810,15820,15800,2238
20231212,104800,21103683670,15810,15800,15820,15800,2548
20231212,104700,21063401820,15800,15800,15820,15800,3291
20231212,104600,21011380740,15800,15790,15800,15790,2671
20231212,104500,20969189010,15790,15800,15800,15790,2212
20231212,104400,20934251680,15800,15800,15810,15800,709
20231212,104300,20923047450,15800,15800,15800,15790,2654
20231212,104200,20881117670,15790,15790,15800,15790,536
20231212,104100,20872651260,15800,15820,15820,15790,4443
20231212,104000,20802444220,15820,15830,15830,15820,4674
20231212,103900,20728499120,15820,15810,15830,15810,5864
20231212,103800,20635711550,15810,15810,15820,15800,6958
20231212,103700,20525694030,15800,15800,15810,15790,8079
20231212,103600,20398046770,15790,15790,15800,15780,4690
20231212,103500,20323976760,15790,15780,15790,15780,4889
20231212,103400,20246786070,15780,15780,15790,15780,708
20231212,103300,20235613480,15780,15770,15790,15770,6008
20231212,103200,20140805230,15770,15770,15780,15770,687
20231212,103100,20129970370,15780,15780,15790,15770,1889
20231212,103000,20100162510,15790,15790,15800,15780,3176
20231212,102900,20050015760,15790,15790,15800,15790,796
20231212,102800,20037443940,15800,15780,15800,15780,6406
20231212,102700,19936294280,15780,15780,15790,15770,4125
20231212,102600,19871201980,15790,15790,15790,15780,2564
20231212,102500,19830739920,15780,15780,15790,15780,2501
20231212,102400,19791272820,15780,15780,15790,15780,4711
20231212,102300,19716922130,15770,15770,15780,15770,848
20231212,102200,19703543570,15770,15770,15780,15770,268
20231212,102100,19699315460,15770,15770,15780,15770,1542
20231212,102000,19674997880,15770,15770,15780,15770,2989
20231212,101900,19627855220,15770,15780,15780,15770,2409
20231212,101800,19589860040,15770,15780,15780,15770,1572
20231212,101700,19565065310,15780,15790,15790,15770,1412
20231212,101600,19542784210,15780,15790,15790,15770,3908
20231212,101500,19481116300,15780,15780,15790,15770,1349
20231212,101400,19459829170,15780,15770,15780,15770,1575
20231212,101300,19434982120,15770,15770,15790,15770,2669
20231212,101200,19392863740,15780,15780,15780,15770,4535
20231212,101100,19321309210,15780,15790,15790,15780,1646
20231212,101000,19295334770,15790,15780,15790,15780,1989
20231212,100900,19263931210,15780,15780,15800,15780,2735
20231212,100800,19220754770,15780,15780,15790,15780,4276
20231212,100700,19153260170,15780,15800,15800,15780,7120
20231212,100600,19040841750,15800,15800,15810,15790,6775
20231212,100500,18933770920,15810,15810,15820,15800,5060
20231212,100400,18853773510,15810,15790,15820,15790,10990
20231212,100300,18680111240,15800,15790,15800,15790,2757
20231212,100200,18636574910,15790,15790,15800,15790,2014
20231212,100100,18604770050,15800,15790,15800,15790,6357
20231212,100000,18504381880,15800,15810,15820,15790,14313
20231212,095900,18278171040,15820,15820,15820,15810,3465
20231212,095800,18223357880,15820,15820,15820,15810,2048
20231212,095700,18190962030,15820,15830,15830,15810,6838
20231212,095600,18082763770,15830,15840,15850,15830,8608
20231212,095500,17946409350,15850,15840,15850,15840,12995
20231212,095400,17740456790,15850,15820,15850,15820,24255
20231212,095300,17356272900,15830,15810,15830,15810,19127
20231212,095200,17053581910,15810,15810,15820,15810,2290
20231212,095100,17017375050,15810,15820,15830,15810,7550
20231212,095000,16897938270,15830,15820,15830,15820,3791
20231212,094900,16837959920,15830,15830,15830,15820,3328
20231212,094800,16785289820,15820,15820,15830,15820,1687
20231212,094700,16758593030,15830,15810,15830,15810,11588
20231212,094600,16575257510,15810,15810,15820,15810,1202
20231212,094500,16556253350,15810,15810,15820,15800,4614
20231212,094400,16483312650,15820,15810,15820,15810,3910
20231212,094300,16421489150,15810,15820,15820,15810,5237
20231212,094200,16338672810,15820,15820,15830,15810,11442
20231212,094100,16157674090,15810,15810,15830,15800,17800
20231212,094000,15876118260,15810,15790,15820,15790,16995
20231212,093900,15607525210,15790,15780,15790,15780,8254
20231212,093800,15477206000,15780,15790,15790,15770,3980
20231212,093700,15414395260,15790,15770,15800,15770,4953
20231212,093600,15336209130,15770,15770,15770,15760,6024
20231212,093500,15241244120,15760,15780,15780,15760,6828
20231212,093400,15133580510,15780,15800,15800,15780,7754
20231212,093300,15011127070,15800,15820,15820,15800,7759
20231212,093200,14888459030,15820,15810,15820,15810,6701
20231212,093100,14782494250,15810,15800,15810,15790,7460
20231212,093000,14664627820,15800,15800,15800,15790,13217
20231212,092900,14455846500,15800,15790,15800,15790,23244
20231212,092800,14088625360,15790,15780,15800,15780,11622
20231212,092700,13905114590,15780,15760,15790,15760,27588
20231212,092600,13470024650,15760,15760,15780,15760,11464
20231212,092500,13289315790,15770,15770,15780,15760,4572
20231212,092400,13217212740,15770,15770,15770,15750,3665
20231212,092300,13159447830,15770,15800,15800,15700,19415
20231212,092200,12853657780,15790,15780,15800,15700,36192
20231212,092100,12283826750,15780,15760,15800,15760,6756
20231212,092000,12177239230,15770,15800,15800,15760,10150
20231212,091900,12017060580,15790,15740,15800,15740,11480
20231212,091800,11835952680,15750,15720,15770,15700,28992
20231212,091700,11380131070,15730,15760,15760,15710,41509
20231212,091600,10727049140,15750,15770,15770,15740,9639
20231212,091500,10575154400,15750,15740,15770,15720,10781
20231212,091400,10405512790,15740,15740,15760,15730,11372
20231212,091300,10226512200,15750,15820,15830,15750,24158
20231212,091200,9845005790,15820,15800,15830,15800,15170
20231212,091100,9605131590,15800,15810,15820,15800,9673
20231212,091000,9452236140,15810,15820,15830,15810,16012
20231212,090900,9198935780,15830,15800,15830,15790,15768
20231212,090800,8949553240,15800,15760,15820,15740,24887
20231212,090700,8556814910,15750,15760,15760,15700,55972
20231212,090600,7676730480,15760,15770,15780,15760,22801
20231212,090500,7317199080,15780,15810,15830,15770,18275
20231212,090400,7028564370,15810,15810,15820,15750,53491
20231212,090300,6184021970,15820,15860,15870,15820,38076
20231212,090200,5580698670,15850,15890,15920,15840,49480
20231212,090100,4795042330,15890,15840,15950,15800,126861
20231212,090000,2782749410,15800,15730,15880,15730,176102