stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191500,33608731970,15910,15910,15910,15910,528185
20231215,191400,33608731970,15910,15910,15910,15910,0
20231215,191300,33608731970,15910,15910,15910,15910,0
20231215,191200,33608731970,15910,15910,15910,15910,0
20231215,191100,33608731970,15910,15910,15910,15910,0
20231215,191000,33608731970,15910,15910,15910,15910,0
20231215,190900,33608731970,15910,15910,15910,15910,0
20231215,190800,33608731970,15910,15910,15910,15910,0
20231215,190700,33608731970,15910,15910,15910,15910,0
20231215,190600,33608731970,15910,15910,15910,15910,0
20231215,190500,33608731970,15910,15910,15910,15910,0
20231215,190400,33608731970,15910,15910,15910,15910,0
20231215,190300,33608731970,15910,15910,15910,15910,0
20231215,190200,33608731970,15910,15910,15910,15910,0
20231215,190100,33608731970,15910,15910,15910,15910,0
20231215,190000,33608731970,15910,15910,15910,15910,0
20231215,185900,33608731970,15910,15910,15910,15910,0
20231215,185800,33608731970,15910,15910,15910,15910,0
20231215,185700,33608731970,15910,15910,15910,15910,0
20231215,185600,33608731970,15910,15910,15910,15910,0
20231215,185500,33608731970,15910,15910,15910,15910,0
20231215,185400,33608731970,15910,15910,15910,15910,0
20231215,185300,33608731970,15910,15910,15910,15910,0
20231215,185200,33608731970,15910,15910,15910,15910,0
20231215,185100,33608731970,15910,15910,15910,15910,0
20231215,185000,33608731970,15910,15910,15910,15910,0
20231215,184900,33608731970,15910,15910,15910,15910,0
20231215,184800,33608731970,15910,15910,15910,15910,0
20231215,184700,33608731970,15910,15910,15910,15910,0
20231215,184600,33608731970,15910,15910,15910,15910,0
20231215,184500,33608731970,15910,15910,15910,15910,528185
20231215,184400,33608731970,15910,15910,15910,15910,0
20231215,184300,33608731970,15910,15910,15910,15910,0
20231215,184200,33608731970,15910,15910,15910,15910,0
20231215,184100,33608731970,15910,15910,15910,15910,0
20231215,184000,33608731970,15910,15910,15910,15910,0
20231215,183900,33608731970,15910,15910,15910,15910,0
20231215,183800,33608731970,15910,15910,15910,15910,0
20231215,183700,33608731970,15910,15910,15910,15910,0
20231215,183600,33608731970,15910,15910,15910,15910,0
20231215,183500,33608731970,15910,15910,15910,15910,0
20231215,183400,33608731970,15910,15910,15910,15910,0
20231215,183300,33608731970,15910,15910,15910,15910,0
20231215,183200,33608731970,15910,15910,15910,15910,0
20231215,183100,33608731970,15910,15910,15910,15910,0
20231215,183000,33608731970,15910,15910,15910,15910,0
20231215,182900,33608731970,15910,15910,15910,15910,0
20231215,182800,33608731970,15910,15910,15910,15910,0
20231215,182700,33608731970,15910,15910,15910,15910,0
20231215,182600,33608731970,15910,15910,15910,15910,0
20231215,182500,33608731970,15910,15910,15910,15910,0
20231215,182400,33608731970,15910,15910,15910,15910,0
20231215,182300,33608731970,15910,15910,15910,15910,0
20231215,182200,33608731970,15910,15910,15910,15910,0
20231215,182100,33608731970,15910,15910,15910,15910,0
20231215,182000,33608731970,15910,15910,15910,15910,0
20231215,181900,33608731970,15910,15910,15910,15910,0
20231215,181800,33608731970,15910,15910,15910,15910,0
20231215,181700,33608731970,15910,15910,15910,15910,0
20231215,181600,33608731970,15910,15910,15910,15910,0
20231215,181500,33608731970,15910,15910,15910,15910,528185
20231215,181400,33608731970,15910,15910,15910,15910,0
20231215,181300,33608731970,15910,15910,15910,15910,0
20231215,181200,33608731970,15910,15910,15910,15910,0
20231215,181100,33608731970,15910,15910,15910,15910,0
20231215,181000,33608731970,15910,15910,15910,15910,0
20231215,180900,33608731970,15910,15910,15910,15910,0
20231215,180800,33608731970,15910,15910,15910,15910,0
20231215,180700,33608731970,15910,15910,15910,15910,0
20231215,180600,33608731970,15910,15910,15910,15910,0
20231215,180500,33608731970,15910,15910,15910,15910,0
20231215,180400,33608731970,15910,15910,15910,15910,0
20231215,180300,33608731970,15910,15910,15910,15910,0
20231215,180200,33608731970,15910,15910,15910,15910,0
20231215,180100,33608731970,15910,15910,15910,15910,0
20231215,180000,33608731970,15910,15910,15910,15910,0
20231215,175900,33608731970,15910,15910,15910,15910,0
20231215,175800,33608731970,15910,15910,15910,15910,0
20231215,175700,33608731970,15910,15910,15910,15910,0
20231215,175600,33608731970,15910,15910,15910,15910,0
20231215,175500,33608731970,15910,15910,15910,15910,0
20231215,175400,33608731970,15910,15910,15910,15910,0
20231215,175300,33608731970,15910,15910,15910,15910,0
20231215,175200,33608731970,15910,15910,15910,15910,0
20231215,175100,33608731970,15910,15910,15910,15910,0
20231215,175000,33608731970,15910,15910,15910,15910,0
20231215,174900,33608731970,15910,15910,15910,15910,0
20231215,174800,33608731970,15910,15910,15910,15910,0
20231215,174700,33608731970,15910,15910,15910,15910,0
20231215,174600,33608731970,15910,15910,15910,15910,0
20231215,174500,33608731970,15910,15910,15910,15910,528185
20231215,174400,33608731970,15910,15910,15910,15910,0
20231215,174300,33608731970,15910,15910,15910,15910,0
20231215,174200,33608731970,15910,15910,15910,15910,0
20231215,174100,33608731970,15910,15910,15910,15910,0
20231215,174000,33608731970,15910,15910,15910,15910,0
20231215,173900,33608731970,15910,15910,15910,15910,0
20231215,173800,33608731970,15910,15910,15910,15910,0
20231215,173700,33608731970,15910,15910,15910,15910,0
20231215,173600,33608731970,15910,15910,15910,15910,0
20231215,173500,33608731970,15910,15910,15910,15910,0
20231215,173400,33608731970,15910,15910,15910,15910,0
20231215,173300,33608731970,15910,15910,15910,15910,0
20231215,173200,33608731970,15910,15910,15910,15910,0
20231215,173100,33608731970,15910,15910,15910,15910,0
20231215,173000,33608731970,15910,15910,15910,15910,0
20231215,172900,33608731970,15910,15910,15910,15910,0
20231215,172800,33608731970,15910,15910,15910,15910,0
20231215,172700,33608731970,15910,15910,15910,15910,0
20231215,172600,33608731970,15910,15910,15910,15910,0
20231215,172500,33608731970,15910,15910,15910,15910,0
20231215,172400,33608731970,15910,15910,15910,15910,0
20231215,172300,33608731970,15910,15910,15910,15910,0
20231215,172200,33608731970,15910,15910,15910,15910,0
20231215,172100,33608731970,15910,15910,15910,15910,0
20231215,172000,33608731970,15910,15910,15910,15910,0
20231215,171900,33608731970,15910,15910,15910,15910,0
20231215,171800,33608731970,15910,15910,15910,15910,0
20231215,171700,33608731970,15910,15910,15910,15910,0
20231215,171600,33608731970,15910,15910,15910,15910,0
20231215,171500,33608731970,15910,15910,15910,15910,528185
20231215,171400,33608731970,15910,15910,15910,15910,0
20231215,171300,33608731970,15910,15910,15910,15910,0
20231215,171200,33608731970,15910,15910,15910,15910,0
20231215,171100,33608731970,15910,15910,15910,15910,0
20231215,171000,33608731970,15910,15910,15910,15910,0
20231215,170900,33608731970,15910,15910,15910,15910,0
20231215,170800,33608731970,15910,15910,15910,15910,0
20231215,170700,33608731970,15910,15910,15910,15910,0
20231215,170600,33608731970,15910,15910,15910,15910,0
20231215,170500,33608731970,15910,15910,15910,15910,0
20231215,170400,33608731970,15910,15910,15910,15910,0
20231215,170300,33608731970,15910,15910,15910,15910,0
20231215,170200,33608731970,15910,15910,15910,15910,0
20231215,170100,33608731970,15910,15910,15910,15910,0
20231215,170000,33608731970,15910,15910,15910,15910,0
20231215,165900,33608731970,15910,15910,15910,15910,0
20231215,165800,33608731970,15910,15910,15910,15910,0
20231215,165700,33608731970,15910,15910,15910,15910,0
20231215,165600,33608731970,15910,15910,15910,15910,0
20231215,165500,33608731970,15910,15910,15910,15910,0
20231215,165400,33608731970,15910,15910,15910,15910,0
20231215,165300,33608731970,15910,15910,15910,15910,0
20231215,165200,33608731970,15910,15910,15910,15910,0
20231215,165100,33608731970,15910,15910,15910,15910,0
20231215,165000,33608731970,15910,15910,15910,15910,0
20231215,164900,33608731970,15910,15910,15910,15910,0
20231215,164800,33608731970,15910,15910,15910,15910,0
20231215,164700,33608731970,15910,15910,15910,15910,0
20231215,164600,33608731970,15910,15910,15910,15910,0
20231215,164500,33608731970,15910,15910,15910,15910,528185
20231215,164400,33608731970,15910,15910,15910,15910,0
20231215,164300,33608731970,15910,15910,15910,15910,0
20231215,164200,33608731970,15910,15910,15910,15910,0
20231215,164100,33608731970,15910,15910,15910,15910,0
20231215,164000,33608731970,15910,15910,15910,15910,0
20231215,163900,33608731970,15910,15910,15910,15910,0
20231215,163800,33608731970,15910,15910,15910,15910,0
20231215,163700,33608731970,15910,15910,15910,15910,0
20231215,163600,33608731970,15910,15910,15910,15910,0
20231215,163500,33608731970,15910,15910,15910,15910,0
20231215,163400,33608731970,15910,15910,15910,15910,0
20231215,163300,33608731970,15910,15910,15910,15910,0
20231215,163200,33608731970,15910,15910,15910,15910,0
20231215,163100,33608731970,15910,15910,15910,15910,0
20231215,163000,33608731970,15910,15910,15910,15910,0
20231215,162900,33608731970,15910,15910,15910,15910,0
20231215,162800,33608731970,15910,15910,15910,15910,0
20231215,162700,33608731970,15910,15910,15910,15910,0
20231215,162600,33608731970,15910,15910,15910,15910,0
20231215,162500,33608731970,15910,15910,15910,15910,0
20231215,162400,33608731970,15910,15910,15910,15910,0
20231215,162300,33608731970,15910,15910,15910,15910,0
20231215,162200,33608731970,15910,15910,15910,15910,0
20231215,162100,33608731970,15910,15910,15910,15910,0
20231215,162000,33608731970,15910,15910,15910,15910,0
20231215,161900,33608731970,15910,15910,15910,15910,0
20231215,161800,33608731970,15910,15910,15910,15910,0
20231215,161700,33608731970,15910,15910,15910,15910,0
20231215,161600,33608731970,15910,15910,15910,15910,0
20231215,161500,33608731970,15910,15910,15910,15910,528185
20231215,161400,33608731970,15910,15910,15910,15910,0
20231215,161300,33608731970,15910,15910,15910,15910,0
20231215,161200,33608731970,15910,15910,15910,15910,0
20231215,161100,33608731970,15910,15910,15910,15910,0
20231215,161000,33608731970,15910,15910,15910,15910,0
20231215,160900,33608731970,15910,15910,15910,15910,0
20231215,160800,33608731970,15910,15910,15910,15910,0
20231215,160700,33608731970,15910,15910,15910,15910,0
20231215,160600,33608731970,15910,15910,15910,15910,0
20231215,160500,33608731970,15910,15910,15910,15910,0
20231215,160400,33608731970,15910,15910,15910,15910,0
20231215,160300,33608731970,15910,15910,15910,15910,0
20231215,160200,33608731970,15910,15910,15910,15910,0
20231215,160100,33608731970,15910,15910,15910,15910,0
20231215,160000,33608731970,15910,15910,15910,15910,0
20231215,155900,33608731970,15910,15910,15910,15910,0
20231215,155800,33608731970,15910,15910,15910,15910,0
20231215,155700,33608731970,15910,15910,15910,15910,0
20231215,155600,33608731970,15910,15910,15910,15910,0
20231215,155500,33608731970,15910,15910,15910,15910,0
20231215,155400,33608731970,15910,15910,15910,15910,0
20231215,155300,33608731970,15910,15910,15910,15910,0
20231215,155200,33608731970,15910,15910,15910,15910,0
20231215,155100,33608731970,15910,15910,15910,15910,0
20231215,155000,33608731970,15910,15910,15910,15910,0
20231215,154900,33608731970,15910,15910,15910,15910,0
20231215,154800,33608731970,15910,15910,15910,15910,0
20231215,154700,33608731970,15910,15910,15910,15910,0
20231215,154600,33608731970,15910,15910,15910,15910,0
20231215,154500,33608731970,15910,15910,15910,15910,528185
20231215,154400,33608731970,15910,15910,15910,15910,0
20231215,154300,33608731970,15910,15910,15910,15910,0
20231215,154200,33608731970,15910,15910,15910,15910,0
20231215,154100,33608731970,15910,15910,15910,15910,0
20231215,154000,33608731970,15910,15910,15910,15910,0
20231215,153900,33608731970,15910,15910,15910,15910,0
20231215,153800,33608731970,15910,15910,15910,15910,0
20231215,153700,33608731970,15910,15910,15910,15910,0
20231215,153600,33608731970,15910,15910,15910,15910,0
20231215,153500,33608731970,15910,15910,15910,15910,0
20231215,153400,33608731970,15910,15910,15910,15910,0
20231215,153300,33608731970,15910,15910,15910,15910,0
20231215,153200,33608731970,15910,15910,15910,15910,0
20231215,153100,33608731970,15910,15910,15910,15910,0
20231215,153000,33608731970,15910,15910,15910,15910,528185
20231215,152900,25205308620,15820,15820,15820,15820,0
20231215,152800,25205308620,15820,15820,15820,15820,0
20231215,152700,25205308620,15820,15820,15820,15820,0
20231215,152600,25205308620,15820,15820,15820,15820,0
20231215,152500,25205308620,15820,15820,15820,15820,0
20231215,152400,25205308620,15820,15820,15820,15820,0
20231215,152300,25205308620,15820,15820,15820,15820,0
20231215,152200,25205308620,15820,15820,15820,15820,0
20231215,152100,25205308620,15820,15820,15820,15820,0
20231215,152000,25205308620,15820,15820,15820,15820,0
20231215,151900,25205308620,15820,15820,15830,15820,3074
20231215,151800,25156668940,15830,15820,15830,15810,2329
20231215,151700,25119825710,15830,15820,15830,15810,9748
20231215,151600,24965598010,15820,15830,15830,15820,5929
20231215,151500,24871798240,15830,15840,15840,15820,9779
20231215,151400,24717013420,15840,15840,15850,15830,7362
20231215,151300,24600409730,15840,15840,15850,15830,5192
20231215,151200,24518180910,15840,15840,15850,15840,6175
20231215,151100,24420363380,15850,15850,15850,15840,4083
20231215,151000,24355684790,15840,15850,15860,15840,12624
20231215,150900,24155570350,15860,15860,15860,15850,3298
20231215,150800,24103271950,15860,15860,15860,15850,1915
20231215,150700,24072913530,15850,15860,15860,15850,1123
20231215,150600,24055110330,15860,15850,15860,15850,1686
20231215,150500,24028382090,15860,15860,15860,15850,3446
20231215,150400,23973759290,15860,15850,15860,15850,460
20231215,150300,23966465790,15860,15860,15860,15840,2777
20231215,150200,23922444360,15860,15860,15860,15850,1264
20231215,150100,23902406020,15860,15860,15860,15840,1109
20231215,150000,23884826400,15860,15840,15860,15840,972
20231215,145900,23869421170,15850,15860,15870,15840,8333
20231215,145800,23737301150,15860,15870,15870,15860,8421
20231215,145700,23603738940,15860,15870,15870,15860,2731
20231215,145600,23560412480,15870,15870,15870,15860,5243
20231215,145500,23477212660,15860,15870,15870,15860,2465
20231215,145400,23438110110,15860,15870,15870,15860,1759
20231215,145300,23410198940,15870,15870,15870,15860,2030
20231215,145200,23377999230,15870,15870,15870,15860,2586
20231215,145100,23336976610,15870,15860,15870,15860,1661
20231215,145000,23310625080,15860,15880,15880,15860,3130
20231215,144900,23260961530,15880,15870,15880,15870,2234
20231215,144800,23225488580,15880,15870,15890,15870,4057
20231215,144700,23161059380,15880,15880,15880,15870,1429
20231215,144600,23138373550,15880,15870,15880,15860,1203
20231215,144500,23119279520,15870,15880,15880,15860,1660
20231215,144400,23092933540,15870,15870,15880,15860,1128
20231215,144300,23075028680,15870,15860,15880,15850,1270
20231215,144200,23054888710,15860,15880,15880,15850,12461
20231215,144100,22857122670,15870,15880,15880,15870,4162
20231215,144000,22791033050,15870,15880,15880,15870,2351
20231215,143900,22753702470,15870,15880,15880,15870,527
20231215,143800,22745334800,15870,15880,15880,15870,1570
20231215,143700,22720411060,15880,15880,15880,15860,1431
20231215,143600,22697692030,15870,15870,15880,15860,2400
20231215,143500,22659592100,15860,15870,15880,15860,1369
20231215,143400,22637866270,15870,15880,15880,15860,2970
20231215,143300,22590730780,15880,15880,15880,15870,1525
20231215,143200,22566519210,15880,15870,15880,15870,4490
20231215,143100,22495225540,15880,15870,15880,15870,1604
20231215,143000,22469765500,15870,15860,15870,15860,3853
20231215,142900,22408625820,15860,15870,15870,15860,2271
20231215,142800,22372590260,15860,15860,15870,15860,1016
20231215,142700,22356469230,15870,15860,15870,15850,2394
20231215,142600,22318499480,15860,15840,15860,15840,1407
20231215,142500,22296200840,15850,15850,15850,15840,1037
20231215,142400,22279768070,15850,15850,15850,15840,2452
20231215,142300,22240922160,15850,15850,15850,15840,1544
20231215,142200,22216457070,15850,15850,15850,15840,4660
20231215,142100,22142635310,15850,15840,15850,15840,1879
20231215,142000,22112864020,15850,15850,15860,15840,1644
20231215,141900,22086805440,15850,15840,15850,15830,2934
20231215,141800,22040318480,15840,15830,15840,15830,1852
20231215,141700,22010985370,15830,15830,15840,15830,1752
20231215,141600,21983243120,15830,15830,15840,15820,3111
20231215,141500,21933997910,15830,15820,15830,15820,2542
20231215,141400,21893776260,15830,15830,15840,15820,7327
20231215,141300,21777793330,15830,15830,15840,15830,4537
20231215,141200,21705960740,15830,15830,15840,15830,3049
20231215,141100,21657673500,15830,15830,15840,15830,2061
20231215,141000,21625043170,15830,15830,15840,15830,1123
20231215,140900,21607261560,15840,15830,15840,15830,2734
20231215,140800,21563968350,15830,15850,15850,15830,7449
20231215,140700,21445976590,15850,15850,15850,15840,2339
20231215,140600,21408924110,15840,15860,15860,15840,7414
20231215,140500,21291427740,15850,15860,15860,15850,7615
20231215,140400,21170719240,15860,15860,15870,15850,7013
20231215,140300,21059492730,15860,15860,15870,15860,756
20231215,140200,21047501940,15870,15870,15870,15860,1263
20231215,140100,21027462270,15870,15870,15880,15860,4469
20231215,140000,20956541800,15870,15880,15880,15870,2384
20231215,135900,20918699430,15870,15870,15880,15870,868
20231215,135800,20904918520,15880,15870,15880,15870,598
20231215,135700,20895424170,15880,15880,15880,15870,2794
20231215,135600,20851079200,15880,15870,15880,15870,4843
20231215,135500,20774177280,15870,15860,15880,15860,1316
20231215,135400,20753290660,15860,15860,15870,15860,784
20231215,135300,20740850900,15870,15870,15880,15850,1213
20231215,135200,20721600900,15870,15870,15880,15850,7323
20231215,135100,20605420330,15870,15870,15880,15870,1684
20231215,135000,20578690470,15870,15880,15890,15870,3688
20231215,134900,20520126930,15890,15880,15890,15880,1176
20231215,134800,20501449310,15880,15890,15890,15880,1547
20231215,134700,20476880200,15890,15880,15890,15880,442
20231215,134600,20469858890,15880,15880,15890,15880,828
20231215,134500,20456704390,15880,15890,15890,15880,1196
20231215,134400,20437706240,15890,15890,15890,15880,1092
20231215,134300,20420362210,15880,15890,15890,15880,2820
20231215,134200,20375559080,15880,15880,15890,15880,470
20231215,134100,20368094370,15880,15890,15890,15880,1588
20231215,134000,20342874100,15890,15890,15890,15880,1928
20231215,133900,20312254920,15880,15880,15890,15880,584
20231215,133800,20302976970,15880,15890,15900,15880,2887
20231215,133700,20257102830,15890,15890,15900,15890,788
20231215,133600,20244579820,15890,15890,15900,15890,2820
20231215,133500,20199769450,15890,15890,15900,15880,1864
20231215,133400,20170150150,15900,15890,15900,15880,8620
20231215,133300,20033177210,15900,15900,15900,15890,2030
20231215,133200,20000909020,15890,15900,15900,15890,675
20231215,133100,19990177240,15900,15890,15900,15890,1802
20231215,133000,19961534910,15890,15880,15900,15870,10755
20231215,132900,19790659800,15880,15870,15880,15860,4490
20231215,132800,19719387140,15870,15860,15870,15860,4631
20231215,132700,19645923850,15850,15860,15860,15850,446
20231215,132600,19638852870,15850,15860,15860,15850,647
20231215,132500,19628593780,15860,15850,15860,15850,824
20231215,132400,19615525200,15850,15860,15860,15850,1156
20231215,132300,19597201950,15860,15850,15860,15850,392
20231215,132200,19590987540,15860,15850,15860,15850,1984
20231215,132100,19559538950,15850,15850,15860,15840,3648
20231215,132000,19501718700,15840,15850,15850,15840,823
20231215,131900,19488678280,15840,15850,15850,15840,2060
20231215,131800,19456028930,15850,15850,15850,15840,1051
20231215,131700,19439374160,15850,15850,15850,15840,2052
20231215,131600,19406855470,15840,15850,15850,15840,4598
20231215,131500,19333983970,15850,15850,15850,15840,2325
20231215,131400,19297140660,15850,15850,15860,15840,4365
20231215,131300,19227952700,15860,15860,15860,15850,539
20231215,131200,19219405020,15850,15860,15860,15850,2753
20231215,131100,19175767860,15850,15850,15860,15850,1659
20231215,131000,19149470970,15850,15860,15860,15850,8888
20231215,130900,19008559020,15860,15860,15870,15860,2265
20231215,130800,18972631590,15870,15870,15880,15860,3276
20231215,130700,18920643690,15870,15870,15880,15860,2100
20231215,130600,18887317040,15870,15870,15880,15870,914
20231215,130500,18872810480,15870,15880,15880,15870,4086
20231215,130400,18807955330,15880,15870,15880,15870,635
20231215,130300,18797875240,15880,15870,15880,15870,325
20231215,130200,18792716390,15880,15880,15880,15860,3339
20231215,130100,18739746220,15880,15880,15890,15870,3179
20231215,130000,18689271440,15890,15880,15890,15870,3372
20231215,125900,18635734160,15880,15890,15890,15870,6843
20231215,125800,18527049140,15890,15890,15900,15880,4250
20231215,125700,18459513520,15890,15890,15900,15890,996
20231215,125600,18443685790,15900,15920,15920,15890,3151
20231215,125500,18393573470,15920,15930,15930,15920,7289
20231215,125400,18277529720,15920,15930,15930,15920,1332
20231215,125300,18256317760,15930,15920,15930,15920,5358
20231215,125200,18170996820,15920,15920,15920,15910,3513
20231215,125100,18115076090,15920,15910,15920,15910,8234
20231215,125000,17984008830,15910,15890,15920,15890,50700
20231215,124900,17177829960,15900,15890,15900,15880,17265
20231215,124800,16903445730,15880,15890,15890,15880,3022
20231215,124700,16855432390,15890,15890,15890,15880,1832
20231215,124600,16826328950,15880,15890,15890,15880,1071
20231215,124500,16809314270,15880,15890,15890,15880,905
20231215,124400,16794936450,15880,15870,15890,15870,12759
20231215,124300,16592317840,15870,15870,15880,15870,1607
20231215,124200,16566813070,15870,15880,15880,15870,2385
20231215,124100,16528958960,15870,15870,15880,15870,918
20231215,124000,16514385000,15870,15870,15880,15870,1514
20231215,123900,16490348230,15880,15870,15880,15860,2701
20231215,123800,16447482330,15870,15870,15870,15860,822
20231215,123700,16434438490,15860,15870,15880,15860,2077
20231215,123600,16401482260,15870,15870,15870,15860,965
20231215,123500,16386170130,15860,15860,15870,15860,8664
20231215,123400,16248679210,15860,15870,15870,15860,3210
20231215,123300,16197758340,15870,15870,15870,15860,1208
20231215,123200,16178589730,15860,15860,15870,15850,2121
20231215,123100,16144951890,15860,15860,15860,15850,2113
20231215,123000,16111440210,15860,15850,15860,15850,3074
20231215,122900,16062695480,15850,15860,15860,15850,965
20231215,122800,16047392740,15850,15850,15860,15850,527
20231215,122700,16039038050,15850,15850,15860,15850,625
20231215,122600,16029126620,15860,15860,15860,15850,1548
20231215,122500,16004586630,15860,15860,15860,15850,1803
20231215,122400,15976006650,15850,15850,15860,15850,1206
20231215,122300,15956887050,15850,15860,15860,15850,582
20231215,122200,15947660490,15850,15860,15860,15850,6937
20231215,122100,15837705780,15850,15860,15860,15850,1311
20231215,122000,15816920830,15850,15860,15860,15850,1867
20231215,121900,15787311780,15860,15850,15860,15850,586
20231215,121800,15778018800,15860,15860,15860,15850,620
20231215,121700,15768186950,15850,15850,15860,15850,1522
20231215,121600,15744058150,15860,15850,15860,15850,1143
20231215,121500,15725932520,15860,15870,15870,15850,1886
20231215,121400,15696027780,15870,15850,15870,15850,8453
20231215,121300,15561965430,15860,15850,15860,15850,696
20231215,121200,15550927780,15860,15850,15860,15850,1687
20231215,121100,15524179450,15850,15860,15860,15850,1100
20231215,121000,15506741090,15860,15860,15860,15850,3090
20231215,120900,15457760130,15860,15860,15860,15850,548
20231215,120800,15449069630,15860,15850,15860,15850,1007
20231215,120700,15433100360,15850,15850,15860,15850,1102
20231215,120600,15415628310,15850,15860,15860,15850,1261
20231215,120500,15395639110,15860,15860,15860,15850,585
20231215,120400,15386362400,15860,15860,15860,15850,8060
20231215,120300,15258594520,15860,15850,15860,15850,2571
20231215,120200,15217831530,15860,15850,15860,15850,1088
20231215,120100,15200581460,15860,15850,15860,15850,575
20231215,120000,15191463080,15860,15860,15860,15850,1312
20231215,115900,15170661790,15850,15850,15860,15850,1533
20231215,115800,15146359340,15860,15850,15860,15850,1233
20231215,115700,15126806980,15850,15860,15860,15850,1365
20231215,115600,15105167550,15860,15850,15860,15850,546
20231215,115500,15096510540,15860,15850,15860,15840,845
20231215,115400,15083117020,15850,15840,15860,15840,939
20231215,115300,15068234160,15840,15850,15860,15840,2809
20231215,115200,15023709670,15840,15850,15850,15840,708
20231215,115100,15012489510,15860,15850,15860,15840,975
20231215,115000,14997031430,15850,15860,15860,15850,1676
20231215,114900,14970462840,15860,15860,15860,15850,3625
20231215,114800,14913002630,15860,15840,15860,15840,4104
20231215,114700,14847952960,15840,15840,15850,15840,1092
20231215,114600,14830650470,15840,15850,15850,15840,2148
20231215,114500,14796607600,15850,15860,15860,15840,1159
20231215,114400,14778238740,15850,15850,15860,15840,5729
20231215,114300,14687428830,15850,15850,15850,15840,1066
20231215,114200,14670534610,15860,15860,15860,15850,2689
20231215,114100,14627902550,15860,15830,15860,15830,8662
20231215,114000,14490621900,15830,15850,15850,15830,1812
20231215,113900,14461913690,15840,15850,15850,15840,8443
20231215,113800,14328169170,15850,15840,15850,15840,396
20231215,113700,14321892990,15850,15840,15850,15840,1761
20231215,113600,14293992530,15840,15850,15850,15840,503
20231215,113500,14286021590,15840,15840,15850,15840,611
20231215,113400,14276338390,15850,15840,15850,15840,1848
20231215,113300,14247059310,15850,15850,15850,15840,1454
20231215,113200,14224020300,15850,15840,15850,15840,546
20231215,113100,14215368220,15850,15840,15850,15830,828
20231215,113000,14202250020,15850,15850,15850,15830,3843
20231215,112900,14141372520,15840,15850,15850,15840,2321
20231215,112800,14104603010,15850,15850,15850,15840,828
20231215,112700,14091480520,15850,15840,15850,15840,7104
20231215,112600,13978945620,15840,15850,15850,15840,2601
20231215,112500,13937725580,15850,15840,15850,15840,1208
20231215,112400,13918586940,15850,15840,15850,15840,615
20231215,112300,13908841090,15840,15850,15860,15840,1277
20231215,112200,13888599550,15850,15850,15860,15840,1664
20231215,112100,13862228480,15850,15850,15860,15840,784
20231215,112000,13849801600,15850,15860,15860,15840,2326
20231215,111900,13812933470,15860,15850,15860,15850,1342
20231215,111800,13791659610,15850,15860,15860,15850,419
20231215,111700,13785015080,15850,15850,15860,15850,14300
20231215,111600,13558222480,15850,15860,15860,15850,3889
20231215,111500,13496578780,15850,15850,15860,15850,658
20231215,111400,13486147230,15850,15850,15860,15840,729
20231215,111300,13474593120,15850,15850,15860,15840,528
20231215,111200,13466224940,15840,15850,15860,15840,2871
20231215,111100,13420733580,15840,15860,15860,15840,3538
20231215,111000,13364651330,15850,15860,15870,15850,4069
20231215,110900,13300123050,15870,15860,15870,15860,932
20231215,110800,13285338670,15870,15870,15870,15860,907
20231215,110700,13270949520,15860,15860,15870,15850,4409
20231215,110600,13201021710,15860,15850,15860,15850,825
20231215,110500,13187940870,15850,15860,15860,15850,807
20231215,110400,13175144950,15860,15860,15860,15850,1060
20231215,110300,13158340540,15850,15850,15860,15850,2004
20231215,110200,13126571720,15850,15860,15860,15850,709
20231215,110100,13115331150,15850,15850,15860,15850,3331
20231215,110000,13062521770,15860,15820,15860,15820,2765
20231215,105900,13018729140,15820,15860,15860,15820,6144
20231215,105800,12921385980,15860,15860,15860,15850,873
20231215,105700,12907542240,15860,15860,15880,15850,1616
20231215,105600,12881903210,15880,15860,15880,15850,4079
20231215,105500,12817209030,15850,15860,15860,15850,2311
20231215,105400,12780557900,15860,15860,15870,15850,3152
20231215,105300,12730549050,15860,15870,15880,15860,2414
20231215,105200,12692237410,15880,15880,15880,15870,794
20231215,105100,12679633040,15880,15880,15880,15870,1872
20231215,105000,12649917310,15870,15850,15880,15850,1806
20231215,104900,12621274540,15860,15870,15880,15850,2321
20231215,104800,12584434170,15880,15890,15890,15860,2908
20231215,104700,12538262750,15890,15890,15890,15880,4282
20231215,104600,12470234770,15890,15870,15890,15870,18882
20231215,104500,12170386560,15870,15860,15880,15850,10380
20231215,104400,12005672300,15860,15850,15860,15850,2122
20231215,104300,11972020730,15860,15860,15860,15840,2139
20231215,104200,11938119530,15850,15860,15870,15850,1873
20231215,104100,11908401000,15870,15850,15870,15850,13399
20231215,104000,11695907630,15860,15860,15860,15830,3472
20231215,103900,11640902310,15850,15850,15860,15840,1040
20231215,103800,11624418040,15860,15850,15860,15820,10231
20231215,103700,11462428500,15860,15860,15860,15840,2140
20231215,103600,11428505710,15860,15860,15860,15840,4681
20231215,103500,11354332120,15860,15870,15870,15850,4127
20231215,103400,11288868520,15860,15860,15860,15850,3257
20231215,103300,11237219690,15850,15850,15860,15830,7871
20231215,103200,11112568300,15850,15850,15860,15840,2028
20231215,103100,11080434020,15860,15850,15860,15830,6525
20231215,103000,10977039450,15850,15860,15860,15840,3071
20231215,102900,10928360210,15860,15850,15860,15840,6117
20231215,102800,10831402880,15850,15870,15870,15850,3706
20231215,102700,10772616540,15870,15860,15870,15850,3240
20231215,102600,10721243710,15850,15870,15870,15850,10867
20231215,102500,10548914620,15870,15860,15870,15860,1402
20231215,102400,10526667300,15860,15870,15870,15850,2633
20231215,102300,10484897410,15860,15880,15880,15850,7277
20231215,102200,10369429930,15880,15870,15880,15860,3657
20231215,102100,10311390360,15870,15860,15870,15850,5522
20231215,102000,10223804400,15860,15850,15860,15840,5242
20231215,101900,10140722680,15840,15840,15850,15840,1342
20231215,101800,10119462070,15850,15840,15850,15830,7143
20231215,101700,10006314730,15830,15840,15840,15830,973
20231215,101600,9990909050,15830,15840,15840,15830,2245
20231215,101500,9955363870,15840,15830,15840,15820,12348
20231215,101400,9759890160,15830,15830,15830,15820,1334
20231215,101300,9738775400,15830,15830,15830,15820,1687
20231215,101200,9712084460,15820,15820,15830,15820,3952
20231215,101100,9649550640,15820,15820,15830,15820,4412
20231215,101000,9579751400,15820,15810,15830,15810,9496
20231215,100900,9429545120,15810,15810,15820,15810,5565
20231215,100800,9341560680,15820,15820,15830,15810,2482
20231215,100700,9302294730,15820,15810,15830,15810,6008
20231215,100600,9207232830,15810,15820,15830,15800,13099
20231215,100500,9000183070,15820,15830,15840,15810,8804
20231215,100400,8860897590,15830,15830,15840,15820,4266
20231215,100300,8793390970,15840,15830,15840,15830,1338
20231215,100200,8772209720,15830,15840,15840,15830,8247
20231215,100100,8641643290,15840,15850,15850,15840,11928
20231215,100000,8452701220,15850,15850,15850,15840,913
20231215,095900,8438230280,15850,15850,15860,15840,4423
20231215,095800,8368128130,15860,15860,15870,15850,1659
20231215,095700,8341818270,15860,15860,15870,15850,7066
20231215,095600,8229783750,15850,15840,15860,15840,3594
20231215,095500,8172788220,15850,15850,15860,15840,5011
20231215,095400,8093396500,15850,15860,15870,15850,5947
20231215,095300,7999069380,15860,15850,15860,15850,1975
20231215,095200,7967760210,15850,15850,15860,15840,3144
20231215,095100,7917928730,15850,15850,15860,15840,7322
20231215,095000,7801897250,15860,15850,15860,15840,3998
20231215,094900,7738532280,15840,15850,15850,15840,4730
20231215,094800,7663582920,15850,15850,15860,15840,2841
20231215,094700,7618554470,15850,15850,15860,15840,7812
20231215,094600,7494766900,15850,15830,15850,15830,6650
20231215,094500,7389418090,15830,15830,15840,15830,6681
20231215,094400,7283637240,15840,15850,15850,15830,7747
20231215,094300,7160912260,15850,15860,15870,15850,960
20231215,094200,7145686280,15860,15880,15880,15850,9668
20231215,094100,6992261810,15880,15860,15880,15860,13494
20231215,094000,6778106840,15860,15870,15870,15860,4334
20231215,093900,6709368140,15860,15860,15870,15860,2857
20231215,093800,6664046050,15840,15870,15880,15840,14899
20231215,093700,6427789480,15870,15870,15880,15860,1346
20231215,093600,6406428570,15870,15880,15880,15860,5038
20231215,093500,6326469630,15880,15880,15890,15870,14162
20231215,093400,6101611210,15880,15880,15880,15870,4856
20231215,093300,6024507510,15880,15880,15880,15860,9592
20231215,093200,5872264750,15870,15890,15890,15870,6947
20231215,093100,5761957870,15880,15850,15890,15850,5027
20231215,093000,5682189980,15860,15870,15870,15860,3856
20231215,092900,5621031480,15870,15870,15880,15860,9276
20231215,092800,5473799490,15870,15890,15900,15870,8683
20231215,092700,5335880840,15900,15900,15910,15890,8318
20231215,092600,5203626480,15920,15900,15920,15900,10887
20231215,092500,5030368300,15910,15890,15910,15890,18814
20231215,092400,4731169480,15890,15890,15900,15880,8694
20231215,092300,4593054650,15900,15900,15910,15890,14341
20231215,092200,4365056370,15890,15870,15900,15870,11813
20231215,092100,4177403240,15870,15840,15880,15840,14006
20231215,092000,3955263990,15840,15840,15850,15840,4479
20231215,091900,3884287370,15830,15850,15860,15810,8717
20231215,091800,3746230120,15850,15860,15870,15850,5089
20231215,091700,3665521220,15850,15870,15870,15850,5842
20231215,091600,3572897150,15860,15860,15870,15850,1761
20231215,091500,3544965120,15860,15870,15870,15840,9517
20231215,091400,3394063560,15870,15880,15880,15860,4990
20231215,091300,3314873160,15880,15880,15890,15860,6869
20231215,091200,3205811220,15880,15890,15900,15870,13935
20231215,091100,2984445720,15890,15880,15900,15880,8541
20231215,091000,2848722650,15890,15850,15890,15840,8081
20231215,090900,2720543440,15850,15850,15870,15840,7537
20231215,090800,2601011660,15850,15870,15880,15840,8546
20231215,090700,2465391060,15870,15820,15870,15820,16044
20231215,090600,2211105040,15820,15820,15840,15810,4267
20231215,090500,2143575200,15820,15830,15840,15800,7461
20231215,090400,2025580290,15830,15880,15880,15830,23401
20231215,090300,1654368620,15870,15770,15890,15770,21486
20231215,090200,1314807260,15780,15780,15780,15740,21751
20231215,090100,972015280,15780,15860,15860,15770,34278
20231215,090000,429796410,15870,15900,15900,15850,25531