stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,191500,22494054440,15750,15750,15750,15750,120872
20231218,191400,22494054440,15750,15750,15750,15750,0
20231218,191300,22494054440,15750,15750,15750,15750,0
20231218,191200,22494054440,15750,15750,15750,15750,0
20231218,191100,22494054440,15750,15750,15750,15750,0
20231218,191000,22494054440,15750,15750,15750,15750,0
20231218,190900,22494054440,15750,15750,15750,15750,0
20231218,190800,22494054440,15750,15750,15750,15750,0
20231218,190700,22494054440,15750,15750,15750,15750,0
20231218,190600,22494054440,15750,15750,15750,15750,0
20231218,190500,22494054440,15750,15750,15750,15750,0
20231218,190400,22494054440,15750,15750,15750,15750,0
20231218,190300,22494054440,15750,15750,15750,15750,0
20231218,190200,22494054440,15750,15750,15750,15750,0
20231218,190100,22494054440,15750,15750,15750,15750,0
20231218,190000,22494054440,15750,15750,15750,15750,0
20231218,185900,22494054440,15750,15750,15750,15750,0
20231218,185800,22494054440,15750,15750,15750,15750,0
20231218,185700,22494054440,15750,15750,15750,15750,0
20231218,185600,22494054440,15750,15750,15750,15750,0
20231218,185500,22494054440,15750,15750,15750,15750,0
20231218,185400,22494054440,15750,15750,15750,15750,0
20231218,185300,22494054440,15750,15750,15750,15750,0
20231218,185200,22494054440,15750,15750,15750,15750,0
20231218,185100,22494054440,15750,15750,15750,15750,0
20231218,185000,22494054440,15750,15750,15750,15750,0
20231218,184900,22494054440,15750,15750,15750,15750,0
20231218,184800,22494054440,15750,15750,15750,15750,0
20231218,184700,22494054440,15750,15750,15750,15750,0
20231218,184600,22494054440,15750,15750,15750,15750,0
20231218,184500,22494054440,15750,15750,15750,15750,120872
20231218,184400,22494054440,15750,15750,15750,15750,0
20231218,184300,22494054440,15750,15750,15750,15750,0
20231218,184200,22494054440,15750,15750,15750,15750,0
20231218,184100,22494054440,15750,15750,15750,15750,0
20231218,184000,22494054440,15750,15750,15750,15750,0
20231218,183900,22494054440,15750,15750,15750,15750,0
20231218,183800,22494054440,15750,15750,15750,15750,0
20231218,183700,22494054440,15750,15750,15750,15750,0
20231218,183600,22494054440,15750,15750,15750,15750,0
20231218,183500,22494054440,15750,15750,15750,15750,0
20231218,183400,22494054440,15750,15750,15750,15750,0
20231218,183300,22494054440,15750,15750,15750,15750,0
20231218,183200,22494054440,15750,15750,15750,15750,0
20231218,183100,22494054440,15750,15750,15750,15750,0
20231218,183000,22494054440,15750,15750,15750,15750,0
20231218,182900,22494054440,15750,15750,15750,15750,0
20231218,182800,22494054440,15750,15750,15750,15750,0
20231218,182700,22494054440,15750,15750,15750,15750,0
20231218,182600,22494054440,15750,15750,15750,15750,0
20231218,182500,22494054440,15750,15750,15750,15750,0
20231218,182400,22494054440,15750,15750,15750,15750,0
20231218,182300,22494054440,15750,15750,15750,15750,0
20231218,182200,22494054440,15750,15750,15750,15750,0
20231218,182100,22494054440,15750,15750,15750,15750,0
20231218,182000,22494054440,15750,15750,15750,15750,0
20231218,181900,22494054440,15750,15750,15750,15750,0
20231218,181800,22494054440,15750,15750,15750,15750,0
20231218,181700,22494054440,15750,15750,15750,15750,0
20231218,181600,22494054440,15750,15750,15750,15750,0
20231218,181500,22494054440,15750,15750,15750,15750,120872
20231218,181400,22494054440,15750,15750,15750,15750,0
20231218,181300,22494054440,15750,15750,15750,15750,0
20231218,181200,22494054440,15750,15750,15750,15750,0
20231218,181100,22494054440,15750,15750,15750,15750,0
20231218,181000,22494054440,15750,15750,15750,15750,0
20231218,180900,22494054440,15750,15750,15750,15750,0
20231218,180800,22494054440,15750,15750,15750,15750,0
20231218,180700,22494054440,15750,15750,15750,15750,0
20231218,180600,22494054440,15750,15750,15750,15750,0
20231218,180500,22494054440,15750,15750,15750,15750,0
20231218,180400,22494054440,15750,15750,15750,15750,0
20231218,180300,22494054440,15750,15750,15750,15750,0
20231218,180200,22494054440,15750,15750,15750,15750,0
20231218,180100,22494054440,15750,15750,15750,15750,0
20231218,180000,22494054440,15750,15750,15750,15750,0
20231218,175900,22494054440,15750,15750,15750,15750,0
20231218,175800,22494054440,15750,15750,15750,15750,0
20231218,175700,22494054440,15750,15750,15750,15750,0
20231218,175600,22494054440,15750,15750,15750,15750,0
20231218,175500,22494054440,15750,15750,15750,15750,0
20231218,175400,22494054440,15750,15750,15750,15750,0
20231218,175300,22494054440,15750,15750,15750,15750,0
20231218,175200,22494054440,15750,15750,15750,15750,0
20231218,175100,22494054440,15750,15750,15750,15750,0
20231218,175000,22494054440,15750,15750,15750,15750,0
20231218,174900,22494054440,15750,15750,15750,15750,0
20231218,174800,22494054440,15750,15750,15750,15750,0
20231218,174700,22494054440,15750,15750,15750,15750,0
20231218,174600,22494054440,15750,15750,15750,15750,0
20231218,174500,22494054440,15750,15750,15750,15750,120872
20231218,174400,22494054440,15750,15750,15750,15750,0
20231218,174300,22494054440,15750,15750,15750,15750,0
20231218,174200,22494054440,15750,15750,15750,15750,0
20231218,174100,22494054440,15750,15750,15750,15750,0
20231218,174000,22494054440,15750,15750,15750,15750,0
20231218,173900,22494054440,15750,15750,15750,15750,0
20231218,173800,22494054440,15750,15750,15750,15750,0
20231218,173700,22494054440,15750,15750,15750,15750,0
20231218,173600,22494054440,15750,15750,15750,15750,0
20231218,173500,22494054440,15750,15750,15750,15750,0
20231218,173400,22494054440,15750,15750,15750,15750,0
20231218,173300,22494054440,15750,15750,15750,15750,0
20231218,173200,22494054440,15750,15750,15750,15750,0
20231218,173100,22494054440,15750,15750,15750,15750,0
20231218,173000,22494054440,15750,15750,15750,15750,0
20231218,172900,22494054440,15750,15750,15750,15750,0
20231218,172800,22494054440,15750,15750,15750,15750,0
20231218,172700,22494054440,15750,15750,15750,15750,0
20231218,172600,22494054440,15750,15750,15750,15750,0
20231218,172500,22494054440,15750,15750,15750,15750,0
20231218,172400,22494054440,15750,15750,15750,15750,0
20231218,172300,22494054440,15750,15750,15750,15750,0
20231218,172200,22494054440,15750,15750,15750,15750,0
20231218,172100,22494054440,15750,15750,15750,15750,0
20231218,172000,22494054440,15750,15750,15750,15750,0
20231218,171900,22494054440,15750,15750,15750,15750,0
20231218,171800,22494054440,15750,15750,15750,15750,0
20231218,171700,22494054440,15750,15750,15750,15750,0
20231218,171600,22494054440,15750,15750,15750,15750,0
20231218,171500,22494054440,15750,15750,15750,15750,120872
20231218,171400,22494054440,15750,15750,15750,15750,0
20231218,171300,22494054440,15750,15750,15750,15750,0
20231218,171200,22494054440,15750,15750,15750,15750,0
20231218,171100,22494054440,15750,15750,15750,15750,0
20231218,171000,22494054440,15750,15750,15750,15750,0
20231218,170900,22494054440,15750,15750,15750,15750,0
20231218,170800,22494054440,15750,15750,15750,15750,0
20231218,170700,22494054440,15750,15750,15750,15750,0
20231218,170600,22494054440,15750,15750,15750,15750,0
20231218,170500,22494054440,15750,15750,15750,15750,0
20231218,170400,22494054440,15750,15750,15750,15750,0
20231218,170300,22494054440,15750,15750,15750,15750,0
20231218,170200,22494054440,15750,15750,15750,15750,0
20231218,170100,22494054440,15750,15750,15750,15750,0
20231218,170000,22494054440,15750,15750,15750,15750,0
20231218,165900,22494054440,15750,15750,15750,15750,0
20231218,165800,22494054440,15750,15750,15750,15750,0
20231218,165700,22494054440,15750,15750,15750,15750,0
20231218,165600,22494054440,15750,15750,15750,15750,0
20231218,165500,22494054440,15750,15750,15750,15750,0
20231218,165400,22494054440,15750,15750,15750,15750,0
20231218,165300,22494054440,15750,15750,15750,15750,0
20231218,165200,22494054440,15750,15750,15750,15750,0
20231218,165100,22494054440,15750,15750,15750,15750,0
20231218,165000,22494054440,15750,15750,15750,15750,0
20231218,164900,22494054440,15750,15750,15750,15750,0
20231218,164800,22494054440,15750,15750,15750,15750,0
20231218,164700,22494054440,15750,15750,15750,15750,0
20231218,164600,22494054440,15750,15750,15750,15750,0
20231218,164500,22494054440,15750,15750,15750,15750,120872
20231218,164400,22494054440,15750,15750,15750,15750,0
20231218,164300,22494054440,15750,15750,15750,15750,0
20231218,164200,22494054440,15750,15750,15750,15750,0
20231218,164100,22494054440,15750,15750,15750,15750,0
20231218,164000,22494054440,15750,15750,15750,15750,0
20231218,163900,22494054440,15750,15750,15750,15750,0
20231218,163800,22494054440,15750,15750,15750,15750,0
20231218,163700,22494054440,15750,15750,15750,15750,0
20231218,163600,22494054440,15750,15750,15750,15750,0
20231218,163500,22494054440,15750,15750,15750,15750,0
20231218,163400,22494054440,15750,15750,15750,15750,0
20231218,163300,22494054440,15750,15750,15750,15750,0
20231218,163200,22494054440,15750,15750,15750,15750,0
20231218,163100,22494054440,15750,15750,15750,15750,0
20231218,163000,22494054440,15750,15750,15750,15750,0
20231218,162900,22494054440,15750,15750,15750,15750,0
20231218,162800,22494054440,15750,15750,15750,15750,0
20231218,162700,22494054440,15750,15750,15750,15750,0
20231218,162600,22494054440,15750,15750,15750,15750,0
20231218,162500,22494054440,15750,15750,15750,15750,0
20231218,162400,22494054440,15750,15750,15750,15750,0
20231218,162300,22494054440,15750,15750,15750,15750,0
20231218,162200,22494054440,15750,15750,15750,15750,0
20231218,162100,22494054440,15750,15750,15750,15750,0
20231218,162000,22494054440,15750,15750,15750,15750,0
20231218,161900,22494054440,15750,15750,15750,15750,0
20231218,161800,22494054440,15750,15750,15750,15750,0
20231218,161700,22494054440,15750,15750,15750,15750,0
20231218,161600,22494054440,15750,15750,15750,15750,0
20231218,161500,22494054440,15750,15750,15750,15750,120872
20231218,161400,22494054440,15750,15750,15750,15750,0
20231218,161300,22494054440,15750,15750,15750,15750,0
20231218,161200,22494054440,15750,15750,15750,15750,0
20231218,161100,22494054440,15750,15750,15750,15750,0
20231218,161000,22494054440,15750,15750,15750,15750,0
20231218,160900,22494054440,15750,15750,15750,15750,0
20231218,160800,22494054440,15750,15750,15750,15750,0
20231218,160700,22494054440,15750,15750,15750,15750,0
20231218,160600,22494054440,15750,15750,15750,15750,0
20231218,160500,22494054440,15750,15750,15750,15750,0
20231218,160400,22494054440,15750,15750,15750,15750,0
20231218,160300,22494054440,15750,15750,15750,15750,0
20231218,160200,22494054440,15750,15750,15750,15750,0
20231218,160100,22494054440,15750,15750,15750,15750,0
20231218,160000,22494054440,15750,15750,15750,15750,0
20231218,155900,22494054440,15750,15750,15750,15750,0
20231218,155800,22494054440,15750,15750,15750,15750,0
20231218,155700,22494054440,15750,15750,15750,15750,0
20231218,155600,22494054440,15750,15750,15750,15750,0
20231218,155500,22494054440,15750,15750,15750,15750,0
20231218,155400,22494054440,15750,15750,15750,15750,0
20231218,155300,22494054440,15750,15750,15750,15750,0
20231218,155200,22494054440,15750,15750,15750,15750,0
20231218,155100,22494054440,15750,15750,15750,15750,0
20231218,155000,22494054440,15750,15750,15750,15750,0
20231218,154900,22494054440,15750,15750,15750,15750,0
20231218,154800,22494054440,15750,15750,15750,15750,0
20231218,154700,22494054440,15750,15750,15750,15750,0
20231218,154600,22494054440,15750,15750,15750,15750,0
20231218,154500,22494054440,15750,15750,15750,15750,120872
20231218,154400,22494054440,15750,15750,15750,15750,0
20231218,154300,22494054440,15750,15750,15750,15750,0
20231218,154200,22494054440,15750,15750,15750,15750,0
20231218,154100,22494054440,15750,15750,15750,15750,0
20231218,154000,22494054440,15750,15750,15750,15750,0
20231218,153900,22494054440,15750,15750,15750,15750,0
20231218,153800,22494054440,15750,15750,15750,15750,0
20231218,153700,22494054440,15750,15750,15750,15750,0
20231218,153600,22494054440,15750,15750,15750,15750,0
20231218,153500,22494054440,15750,15750,15750,15750,0
20231218,153400,22494054440,15750,15750,15750,15750,0
20231218,153300,22494054440,15750,15750,15750,15750,0
20231218,153200,22494054440,15750,15750,15750,15750,0
20231218,153100,22494054440,15750,15750,15750,15750,0
20231218,153000,22494054440,15750,15750,15750,15750,120872
20231218,152900,20590320440,15790,15790,15790,15790,0
20231218,152800,20590320440,15790,15790,15790,15790,0
20231218,152700,20590320440,15790,15790,15790,15790,0
20231218,152600,20590320440,15790,15790,15790,15790,0
20231218,152500,20590320440,15790,15790,15790,15790,0
20231218,152400,20590320440,15790,15790,15790,15790,0
20231218,152300,20590320440,15790,15790,15790,15790,0
20231218,152200,20590320440,15790,15790,15790,15790,0
20231218,152100,20590320440,15790,15790,15790,15790,0
20231218,152000,20590320440,15790,15790,15790,15790,0
20231218,151900,20590320440,15790,15800,15800,15780,2559
20231218,151800,20549922380,15790,15790,15790,15770,3442
20231218,151700,20495589480,15780,15780,15790,15770,3767
20231218,151600,20436130950,15780,15770,15790,15770,3420
20231218,151500,20382171620,15770,15760,15780,15760,1247
20231218,151400,20362507050,15770,15780,15780,15760,3744
20231218,151300,20303471280,15780,15770,15780,15760,2897
20231218,151200,20257771020,15770,15760,15780,15760,1148
20231218,151100,20239669050,15760,15760,15770,15760,1757
20231218,151000,20211976160,15770,15760,15780,15760,2177
20231218,150900,20177637130,15760,15760,15770,15760,1100
20231218,150800,20160298450,15770,15770,15780,15760,2461
20231218,150700,20121484870,15780,15790,15790,15760,729
20231218,150600,20109987150,15780,15780,15790,15750,1176
20231218,150500,20091430330,15770,15770,15790,15760,15424
20231218,150400,19848132410,15770,15770,15770,15760,1131
20231218,150300,19830304720,15770,15770,15780,15760,4677
20231218,150200,19756548060,15780,15760,15780,15760,3232
20231218,150100,19705575020,15760,15760,15770,15750,7742
20231218,150000,19583560510,15770,15770,15780,15760,1755
20231218,145900,19555884130,15770,15780,15790,15750,6356
20231218,145800,19455680430,15780,15780,15790,15770,8640
20231218,145700,19319338860,15790,15780,15790,15770,2779
20231218,145600,19275487280,15770,15780,15780,15770,936
20231218,145500,19260722830,15770,15780,15780,15770,1721
20231218,145400,19233574770,15780,15770,15780,15770,515
20231218,145300,19225452390,15780,15770,15780,15760,10879
20231218,145200,19053973030,15760,15770,15780,15760,5522
20231218,145100,18966903630,15770,15780,15780,15770,4316
20231218,145000,18898811480,15780,15780,15790,15780,2847
20231218,144900,18853882830,15780,15790,15790,15780,1621
20231218,144800,18828303160,15780,15780,15790,15780,2500
20231218,144700,18788852230,15780,15790,15790,15780,1358
20231218,144600,18767418650,15780,15790,15790,15780,750
20231218,144500,18755582060,15780,15780,15790,15780,1289
20231218,144400,18735238700,15790,15780,15790,15780,519
20231218,144300,18727048020,15780,15780,15790,15780,1196
20231218,144200,18708173560,15790,15790,15800,15780,4311
20231218,144100,18640103750,15790,15790,15800,15790,1328
20231218,144000,18619134340,15790,15800,15800,15790,955
20231218,143900,18604054380,15800,15810,15810,15790,2271
20231218,143800,18568174900,15800,15800,15810,15800,3261
20231218,143700,18516650990,15800,15800,15810,15800,471
20231218,143600,18509208370,15810,15800,15810,15800,673
20231218,143500,18498571510,15800,15800,15810,15800,5750
20231218,143400,18407718520,15800,15810,15810,15800,1700
20231218,143300,18380854030,15800,15800,15810,15800,594
20231218,143200,18371467070,15800,15790,15810,15790,4629
20231218,143100,18298331090,15800,15800,15800,15790,1057
20231218,143000,18281639390,15790,15790,15800,15790,524
20231218,142900,18273361740,15790,15790,15800,15780,2788
20231218,142800,18229340130,15780,15780,15790,15780,883
20231218,142700,18215401880,15790,15780,15790,15780,1261
20231218,142600,18195498170,15790,15790,15800,15780,5666
20231218,142500,18106029690,15790,15790,15800,15790,3625
20231218,142400,18048760910,15800,15800,15800,15790,1025
20231218,142300,18032572440,15800,15800,15800,15790,963
20231218,142200,18017361470,15790,15800,15800,15790,1279
20231218,142100,17997163690,15800,15800,15800,15790,1270
20231218,142000,17977106100,15790,15800,15800,15790,1022
20231218,141900,17960961340,15800,15790,15800,15790,2801
20231218,141800,17916706330,15800,15790,15800,15790,515
20231218,141700,17908570450,15790,15800,15800,15790,1112
20231218,141600,17891001750,15790,15800,15800,15790,1561
20231218,141500,17866349050,15800,15800,15800,15790,5020
20231218,141400,17787037200,15800,15810,15810,15800,6627
20231218,141300,17682326840,15800,15810,15810,15800,4753
20231218,141200,17607223170,15810,15810,15810,15800,1631
20231218,141100,17581442780,15800,15810,15810,15800,823
20231218,141000,17568436280,15810,15810,15810,15800,971
20231218,140900,17553086160,15810,15810,15810,15800,1669
20231218,140800,17526704020,15810,15810,15810,15800,489
20231218,140700,17518974810,15810,15810,15820,15800,3059
20231218,140600,17470611560,15810,15820,15820,15810,407
20231218,140500,17464173490,15810,15810,15820,15800,992
20231218,140400,17448488830,15810,15810,15810,15800,2463
20231218,140300,17409553420,15810,15800,15810,15800,778
20231218,140200,17397254130,15810,15810,15810,15800,2070
20231218,140100,17364537720,15810,15820,15820,15800,1199
20231218,140000,17345581020,15810,15800,15810,15800,9208
20231218,135900,17200004210,15800,15790,15810,15790,6620
20231218,135800,17095400290,15800,15790,15800,15790,1141
20231218,135700,17077380740,15800,15810,15810,15790,6093
20231218,135600,16981114760,15810,15800,15810,15800,2362
20231218,135500,16943791790,15800,15800,15800,15790,10454
20231218,135400,16778677280,15790,15800,15800,15790,809
20231218,135300,16765898240,15800,15800,15800,15790,550
20231218,135200,16757208840,15790,15790,15800,15790,1040
20231218,135100,16740782910,15790,15800,15800,15790,688
20231218,135000,16729915760,15800,15800,15800,15790,1758
20231218,134900,16702153920,15800,15800,15810,15790,2943
20231218,134800,16655653590,15810,15810,15810,15800,2493
20231218,134700,16616256090,15810,15800,15810,15800,458
20231218,134600,16609015210,15800,15810,15810,15800,1259
20231218,134500,16589118970,15810,15810,15810,15800,1154
20231218,134400,16570881240,15810,15810,15810,15800,832
20231218,134300,16557729250,15800,15820,15820,15800,1486
20231218,134200,16534236030,15820,15820,15830,15810,6098
20231218,134100,16437769640,15810,15820,15820,15810,1039
20231218,134000,16421336580,15820,15820,15820,15810,530
20231218,133900,16412953530,15820,15810,15820,15810,4213
20231218,133800,16346342170,15820,15820,15820,15820,506
20231218,133700,16338337250,15810,15820,15820,15810,359
20231218,133600,16332657910,15820,15800,15820,15800,3155
20231218,133500,16282775130,15800,15810,15810,15800,3296
20231218,133400,16230672050,15810,15800,15810,15800,1285
20231218,133300,16210366200,15810,15810,15810,15800,1356
20231218,133200,16188928090,15800,15800,15810,15800,2122
20231218,133100,16155392960,15810,15800,15810,15800,11084
20231218,133000,15980231450,15800,15800,15800,15790,4134
20231218,132900,15914917330,15800,15800,15800,15790,780
20231218,132800,15902594590,15800,15790,15800,15780,1234
20231218,132700,15883108000,15790,15780,15790,15780,1657
20231218,132600,15856946590,15790,15790,15790,15780,6045
20231218,132500,15761501440,15780,15780,15790,15780,1167
20231218,132400,15743080460,15790,15790,15790,15780,461
20231218,132300,15735802030,15780,15790,15790,15780,4210
20231218,132200,15669328570,15790,15780,15790,15780,573
20231218,132100,15660285760,15790,15790,15790,15780,676
20231218,132000,15649616110,15790,15780,15790,15780,1235
20231218,131900,15630127620,15780,15770,15790,15770,1713
20231218,131800,15603096510,15780,15780,15790,15780,2762
20231218,131700,15559509450,15790,15780,15790,15780,269
20231218,131600,15555262350,15790,15790,15790,15780,997
20231218,131500,15539525030,15780,15770,15790,15770,3989
20231218,131400,15476584270,15780,15770,15780,15770,1359
20231218,131300,15455150340,15780,15770,15780,15770,1759
20231218,131200,15427408390,15770,15780,15780,15770,474
20231218,131100,15419931430,15770,15780,15780,15770,1607
20231218,131000,15394586480,15770,15780,15790,15770,787
20231218,130900,15382167680,15780,15780,15790,15780,843
20231218,130800,15368864750,15780,15780,15790,15780,809
20231218,130700,15356097280,15790,15790,15800,15790,1033
20231218,130600,15339785860,15790,15790,15800,15780,1299
20231218,130500,15319279560,15800,15790,15800,15790,3743
20231218,130400,15260175830,15790,15800,15800,15790,439
20231218,130300,15253241920,15790,15800,15800,15790,1296
20231218,130200,15232777310,15800,15790,15800,15790,369
20231218,130100,15226948630,15790,15790,15800,15790,264
20231218,130000,15222780000,15790,15800,15800,15790,7247
20231218,125900,15108348230,15800,15790,15800,15790,5975
20231218,125800,15013999660,15800,15800,15800,15790,1672
20231218,125700,14987588980,15800,15790,15800,15790,2961
20231218,125600,14940829420,15790,15790,15790,15780,857
20231218,125500,14927297430,15790,15780,15790,15780,467
20231218,125400,14919925090,15790,15790,15790,15780,861
20231218,125300,14906333920,15790,15790,15790,15780,249
20231218,125200,14902402310,15780,15790,15790,15780,313
20231218,125100,14897460120,15790,15770,15790,15760,6548
20231218,125000,14794186110,15770,15760,15770,15750,2763
20231218,124900,14750643130,15760,15760,15760,15750,3925
20231218,124800,14688817490,15760,15770,15770,15760,2128
20231218,124700,14655278790,15770,15770,15770,15760,648
20231218,124600,14645063590,15770,15770,15770,15760,243
20231218,124500,14641231600,15760,15760,15770,15760,408
20231218,124400,14634798620,15770,15760,15770,15760,374
20231218,124300,14628902040,15760,15760,15770,15750,1991
20231218,124200,14597523280,15760,15770,15770,15750,3994
20231218,124100,14534576690,15770,15760,15770,15760,866
20231218,124000,14520925410,15760,15770,15770,15760,738
20231218,123900,14509292650,15770,15770,15770,15760,895
20231218,123800,14495184230,15770,15780,15780,15760,1398
20231218,123700,14473139430,15780,15780,15780,15770,4544
20231218,123600,14401440110,15780,15780,15780,15770,305
20231218,123500,14396628110,15780,15780,15780,15770,1594
20231218,123400,14371488330,15780,15770,15780,15770,392
20231218,123300,14365303730,15770,15780,15780,15770,1774
20231218,123200,14337326430,15780,15780,15780,15770,360
20231218,123100,14331646830,15780,15770,15780,15770,1067
20231218,123000,14314819080,15780,15780,15780,15770,1173
20231218,122900,14296316070,15770,15770,15780,15770,801
20231218,122800,14283681150,15770,15790,15790,15770,2227
20231218,122700,14248542770,15780,15790,15790,15780,1959
20231218,122600,14217627240,15790,15790,15790,15780,1583
20231218,122500,14192644120,15790,15770,15790,15770,5209
20231218,122400,14110431300,15770,15770,15780,15770,2167
20231218,122300,14076240770,15780,15780,15780,15770,465
20231218,122200,14068904550,15780,15780,15790,15770,1854
20231218,122100,14039654590,15780,15780,15780,15770,676
20231218,122000,14028991310,15780,15790,15800,15770,2435
20231218,121900,13990557010,15790,15790,15800,15790,2301
20231218,121800,13954222850,15800,15790,15800,15790,2106
20231218,121700,13920966840,15800,15790,15800,15780,3193
20231218,121600,13870548100,15790,15770,15790,15770,9151
20231218,121500,13726084490,15780,15770,15780,15760,6679
20231218,121400,13620755480,15770,15770,15770,15760,366
20231218,121300,13614983980,15770,15770,15770,15760,1227
20231218,121200,13595634710,15770,15770,15780,15760,9816
20231218,121100,13440829110,15770,15770,15770,15760,716
20231218,121000,13429539870,15760,15770,15770,15760,2228
20231218,120900,13394420870,15770,15760,15770,15760,1690
20231218,120800,13367774570,15770,15770,15770,15760,1088
20231218,120700,13350617340,15770,15730,15770,15730,13241
20231218,120600,13142165610,15730,15730,15740,15730,532
20231218,120500,13133792890,15730,15740,15740,15730,528
20231218,120400,13125482600,15730,15740,15740,15730,1605
20231218,120300,13100233710,15730,15740,15740,15730,991
20231218,120200,13084643050,15740,15740,15740,15730,896
20231218,120100,13070541690,15730,15740,15740,15730,470
20231218,120000,13063145810,15740,15740,15740,15730,795
20231218,115900,13050638950,15730,15730,15740,15730,678
20231218,115800,13039970970,15740,15730,15740,15730,984
20231218,115700,13024491260,15720,15730,15730,15720,1132
20231218,115600,13006689750,15720,15720,15740,15720,1508
20231218,115500,12982972230,15730,15720,15730,15720,1375
20231218,115400,12961354770,15730,15730,15730,15710,8660
20231218,115300,12825263920,15730,15730,15730,15720,859
20231218,115200,12811754640,15720,15730,15730,15720,532
20231218,115100,12803389440,15720,15730,15730,15710,3486
20231218,115000,12748596120,15730,15740,15740,15720,5918
20231218,114900,12655557240,15740,15740,15740,15720,5233
20231218,114800,12573280530,15740,15750,15750,15730,3854
20231218,114700,12512637320,15750,15760,15760,15750,1474
20231218,114600,12489420770,15760,15760,15760,15750,768
20231218,114500,12477320670,15750,15750,15760,15730,2918
20231218,114400,12431369560,15740,15740,15750,15740,5053
20231218,114300,12351833470,15740,15750,15760,15740,1525
20231218,114200,12327817120,15750,15760,15760,15750,2950
20231218,114100,12281351780,15760,15750,15760,15740,2904
20231218,114000,12235611790,15750,15750,15760,15750,2651
20231218,113900,12193857600,15750,15760,15760,15750,4978
20231218,113800,12115452080,15760,15760,15760,15750,817
20231218,113700,12102576170,15760,15780,15780,15760,5323
20231218,113600,12018644530,15780,15780,15780,15770,453
20231218,113500,12011497770,15780,15780,15790,15780,910
20231218,113400,11997137950,15780,15780,15780,15770,1767
20231218,113300,11969258070,15780,15780,15780,15770,3484
20231218,113200,11914282250,15770,15780,15780,15770,817
20231218,113100,11901393710,15780,15780,15780,15770,1020
20231218,113000,11885302610,15780,15780,15780,15770,2994
20231218,112900,11838058400,15780,15780,15780,15770,477
20231218,112800,11830532300,15770,15770,15770,15760,3691
20231218,112700,11772325730,15760,15770,15770,15760,2758
20231218,112600,11728836480,15770,15770,15770,15760,658
20231218,112500,11718460110,15770,15760,15770,15760,856
20231218,112400,11704964330,15760,15770,15770,15760,738
20231218,112300,11693330380,15760,15760,15770,15750,1460
20231218,112200,11670318390,15760,15750,15760,15750,754
20231218,112100,11658438550,15760,15770,15770,15750,2473
20231218,112000,11619482560,15760,15760,15770,15750,1913
20231218,111900,11589332810,15760,15760,15770,15750,1529
20231218,111800,11565241480,15770,15760,15770,15750,1817
20231218,111700,11536608350,15760,15770,15770,15760,1897
20231218,111600,11506700800,15770,15770,15770,15760,558
20231218,111500,11497901540,15770,15770,15770,15760,762
20231218,111400,11485887890,15770,15760,15770,15760,1538
20231218,111300,11461646390,15760,15750,15760,15730,3776
20231218,111200,11402179850,15750,15730,15750,15730,12040
20231218,111100,11212700170,15730,15730,15740,15730,2029
20231218,111000,11180782230,15730,15740,15740,15730,2679
20231218,110900,11138636840,15740,15740,15740,15730,2413
20231218,110800,11100678370,15740,15740,15740,15730,1133
20231218,110700,11082847040,15740,15740,15740,15730,933
20231218,110600,11068165300,15740,15740,15740,15730,774
20231218,110500,11055983750,15740,15730,15740,15730,1731
20231218,110400,11028753740,15740,15740,15740,15730,1006
20231218,110300,11012922880,15740,15740,15740,15730,1140
20231218,110200,10994981300,15740,15730,15740,15730,2162
20231218,110100,10960966680,15730,15730,15730,15720,5097
20231218,110000,10880791300,15730,15730,15730,15720,3244
20231218,105900,10829763860,15730,15730,15730,15720,2819
20231218,105800,10785438360,15730,15720,15730,15720,377
20231218,105700,10779510080,15730,15730,15730,15720,1714
20231218,105600,10752561510,15730,15720,15730,15720,1595
20231218,105500,10727482310,15720,15730,15730,15720,2094
20231218,105400,10694553070,15720,15720,15730,15720,962
20231218,105300,10679428930,15720,15730,15730,15720,165
20231218,105200,10676834690,15730,15730,15730,15720,432
20231218,105100,10670042790,15730,15730,15730,15720,1627
20231218,105000,10644455450,15730,15730,15730,15720,391
20231218,104900,10638306770,15730,15710,15730,15710,5922
20231218,104800,10545214630,15720,15720,15720,15710,880
20231218,104700,10531387790,15720,15720,15720,15710,3987
20231218,104600,10468723020,15720,15720,15720,15710,2008
20231218,104500,10437164560,15720,15730,15730,15710,1270
20231218,104400,10417201700,15720,15720,15730,15720,2693
20231218,104300,10374867640,15720,15720,15720,15720,1327
20231218,104200,10354007200,15720,15720,15720,15710,4607
20231218,104100,10281585250,15720,15730,15730,15720,795
20231218,104000,10269084840,15720,15720,15730,15720,803
20231218,103900,10256456030,15720,15740,15740,15720,1400
20231218,103800,10234434320,15740,15720,15740,15710,4607
20231218,103700,10161984150,15720,15720,15730,15720,3014
20231218,103600,10114603700,15730,15720,15730,15720,957
20231218,103500,10099558490,15720,15740,15740,15720,784
20231218,103400,10087226520,15730,15730,15740,15730,819
20231218,103300,10074343590,15730,15740,15740,15730,1414
20231218,103200,10052100880,15730,15730,15740,15730,1046
20231218,103100,10035644630,15740,15730,15740,15730,3220
20231218,103000,9984991640,15730,15740,15740,15730,1587
20231218,102900,9960027080,15740,15740,15740,15730,984
20231218,102800,9944543980,15740,15730,15740,15730,269
20231218,102700,9940312300,15740,15730,15740,15730,1113
20231218,102600,9922796440,15730,15720,15740,15720,3988
20231218,102500,9860063240,15730,15720,15730,15720,1510
20231218,102400,9836323870,15720,15720,15730,15720,1428
20231218,102300,9813875280,15720,15740,15740,15710,8092
20231218,102200,9686653790,15730,15740,15740,15730,418
20231218,102100,9680074580,15740,15710,15740,15710,7685
20231218,102000,9559289010,15710,15710,15710,15700,6700
20231218,101900,9454037110,15700,15700,15700,15690,9601
20231218,101800,9303302660,15690,15700,15700,15690,2357
20231218,101700,9266314530,15700,15700,15700,15690,3350
20231218,101600,9213724430,15700,15690,15700,15690,3182
20231218,101500,9163770610,15690,15700,15700,15690,4287
20231218,101400,9096505490,15690,15690,15700,15690,3285
20231218,101300,9044956000,15700,15700,15700,15690,2942
20231218,101200,8998779360,15700,15700,15710,15700,4963
20231218,101100,8920859640,15700,15710,15710,15700,5633
20231218,101000,8832417900,15700,15700,15710,15690,10435
20231218,100900,8668595420,15690,15700,15700,15690,1663
20231218,100800,8642502170,15700,15710,15710,15690,15482
20231218,100700,8399436720,15710,15710,15710,15700,6546
20231218,100600,8296647580,15710,15720,15720,15710,984
20231218,100500,8281187070,15720,15720,15730,15720,792
20231218,100400,8268736290,15730,15720,15730,15720,1726
20231218,100300,8241602920,15710,15720,15720,15710,2074
20231218,100200,8209018820,15720,15760,15760,15700,5839
20231218,100100,8117210990,15760,15730,15760,15720,5963
20231218,100000,8023394570,15730,15710,15730,15710,6402
20231218,095900,7922781590,15710,15690,15710,15690,10153
20231218,095800,7763396920,15700,15690,15700,15690,4269
20231218,095700,7696409840,15700,15710,15710,15690,22526
20231218,095600,7342755850,15710,15700,15710,15700,2606
20231218,095500,7301830830,15710,15710,15720,15700,9108
20231218,095400,7158751710,15700,15710,15710,15700,6188
20231218,095300,7061568150,15710,15730,15730,15700,27462
20231218,095200,6630009770,15730,15730,15730,15720,9883
20231218,095100,6474554340,15730,15750,15750,15730,10717
20231218,095000,6305886250,15750,15750,15750,15740,3878
20231218,094900,6244840490,15740,15740,15760,15740,10345
20231218,094800,6081935330,15740,15750,15750,15740,13922
20231218,094700,5862676060,15750,15760,15760,15750,1199
20231218,094600,5843787060,15760,15760,15760,15750,13835
20231218,094500,5625807430,15760,15770,15770,15760,8722
20231218,094400,5488306060,15780,15770,15780,15760,1937
20231218,094300,5457757950,15770,15770,15770,15760,3600
20231218,094200,5401002760,15770,15770,15780,15760,5667
20231218,094100,5311650800,15760,15770,15780,15760,6154
20231218,094000,5214602790,15760,15770,15770,15760,2588
20231218,093900,5173809450,15770,15770,15770,15760,4761
20231218,093800,5098732000,15760,15760,15770,15760,5517
20231218,093700,5011780680,15770,15770,15780,15760,10333
20231218,093600,4848828690,15780,15790,15790,15770,6784
20231218,093500,4741789180,15790,15790,15790,15780,1893
20231218,093400,4711906220,15790,15790,15790,15780,5957
20231218,093300,4617904570,15790,15790,15800,15780,6023
20231218,093200,4522847000,15790,15790,15800,15780,3434
20231218,093100,4468627000,15780,15790,15800,15780,5617
20231218,093000,4379935760,15800,15810,15810,15790,2100
20231218,092900,4346764960,15800,15810,15810,15800,8506
20231218,092800,4212311110,15810,15830,15830,15810,3338
20231218,092700,4159506290,15830,15830,15830,15810,3948
20231218,092600,4097045350,15830,15820,15830,15820,2031
20231218,092500,4064913450,15820,15820,15820,15810,7032
20231218,092400,3953676740,15820,15820,15820,15810,1845
20231218,092300,3924493540,15820,15810,15820,15800,5524
20231218,092200,3837171890,15800,15810,15810,15790,6879
20231218,092100,3728503820,15810,15800,15810,15790,5705
20231218,092000,3638364840,15800,15800,15800,15780,3927
20231218,091900,3576353980,15800,15770,15800,15770,10691
20231218,091800,3407671570,15760,15770,15780,15760,5200
20231218,091700,3325666460,15770,15770,15770,15760,10641
20231218,091600,3157952140,15770,15770,15780,15760,4609
20231218,091500,3085268610,15770,15780,15780,15770,9704
20231218,091400,2932210150,15780,15790,15790,15770,13409
20231218,091300,2720650990,15790,15790,15800,15780,5969
20231218,091200,2626425890,15790,15790,15800,15780,8007
20231218,091100,2500027420,15790,15790,15790,15780,12442
20231218,091000,2303673190,15790,15800,15800,15780,11049
20231218,090900,2129209310,15800,15800,15810,15790,6025
20231218,090800,2034041530,15800,15810,15810,15790,14446
20231218,090700,1805870320,15810,15810,15820,15800,5812
20231218,090600,1713968600,15810,15790,15810,15780,9265
20231218,090500,1567636670,15790,15790,15800,15780,10719
20231218,090400,1398419070,15790,15830,15830,15780,25762
20231218,090300,991350600,15820,15830,15830,15800,10297
20231218,090200,828501430,15820,15860,15900,15820,11081
20231218,090100,652784530,15860,15850,15910,15850,7892
20231218,090000,527487240,15850,15850,15860,15820,31888