stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191400,39075907160,15550,15550,15550,15550,85147
20231221,191300,39075907160,15550,15550,15550,15550,0
20231221,191200,39075907160,15550,15550,15550,15550,0
20231221,191100,39075907160,15550,15550,15550,15550,0
20231221,191000,39075907160,15550,15550,15550,15550,0
20231221,190900,39075907160,15550,15550,15550,15550,0
20231221,190800,39075907160,15550,15550,15550,15550,0
20231221,190700,39075907160,15550,15550,15550,15550,0
20231221,190600,39075907160,15550,15550,15550,15550,0
20231221,190500,39075907160,15550,15550,15550,15550,0
20231221,190400,39075907160,15550,15550,15550,15550,0
20231221,190300,39075907160,15550,15550,15550,15550,0
20231221,190200,39075907160,15550,15550,15550,15550,0
20231221,190100,39075907160,15550,15550,15550,15550,0
20231221,190000,39075907160,15550,15550,15550,15550,0
20231221,185900,39075907160,15550,15550,15550,15550,0
20231221,185800,39075907160,15550,15550,15550,15550,0
20231221,185700,39075907160,15550,15550,15550,15550,0
20231221,185600,39075907160,15550,15550,15550,15550,0
20231221,185500,39075907160,15550,15550,15550,15550,0
20231221,185400,39075907160,15550,15550,15550,15550,0
20231221,185300,39075907160,15550,15550,15550,15550,0
20231221,185200,39075907160,15550,15550,15550,15550,0
20231221,185100,39075907160,15550,15550,15550,15550,0
20231221,185000,39075907160,15550,15550,15550,15550,0
20231221,184900,39075907160,15550,15550,15550,15550,0
20231221,184800,39075907160,15550,15550,15550,15550,0
20231221,184700,39075907160,15550,15550,15550,15550,0
20231221,184600,39075907160,15550,15550,15550,15550,0
20231221,184500,39075907160,15550,15550,15550,15550,0
20231221,184400,39075907160,15550,15550,15550,15550,85147
20231221,184300,39075907160,15550,15550,15550,15550,0
20231221,184200,39075907160,15550,15550,15550,15550,0
20231221,184100,39075907160,15550,15550,15550,15550,0
20231221,184000,39075907160,15550,15550,15550,15550,0
20231221,183900,39075907160,15550,15550,15550,15550,0
20231221,183800,39075907160,15550,15550,15550,15550,0
20231221,183700,39075907160,15550,15550,15550,15550,0
20231221,183600,39075907160,15550,15550,15550,15550,0
20231221,183500,39075907160,15550,15550,15550,15550,0
20231221,183400,39075907160,15550,15550,15550,15550,0
20231221,183300,39075907160,15550,15550,15550,15550,0
20231221,183200,39075907160,15550,15550,15550,15550,0
20231221,183100,39075907160,15550,15550,15550,15550,0
20231221,183000,39075907160,15550,15550,15550,15550,0
20231221,182900,39075907160,15550,15550,15550,15550,0
20231221,182800,39075907160,15550,15550,15550,15550,0
20231221,182700,39075907160,15550,15550,15550,15550,0
20231221,182600,39075907160,15550,15550,15550,15550,0
20231221,182500,39075907160,15550,15550,15550,15550,0
20231221,182400,39075907160,15550,15550,15550,15550,0
20231221,182300,39075907160,15550,15550,15550,15550,0
20231221,182200,39075907160,15550,15550,15550,15550,0
20231221,182100,39075907160,15550,15550,15550,15550,0
20231221,182000,39075907160,15550,15550,15550,15550,0
20231221,181900,39075907160,15550,15550,15550,15550,0
20231221,181800,39075907160,15550,15550,15550,15550,0
20231221,181700,39075907160,15550,15550,15550,15550,0
20231221,181600,39075907160,15550,15550,15550,15550,0
20231221,181500,39075907160,15550,15550,15550,15550,0
20231221,181400,39075907160,15550,15550,15550,15550,85147
20231221,181300,39075907160,15550,15550,15550,15550,0
20231221,181200,39075907160,15550,15550,15550,15550,0
20231221,181100,39075907160,15550,15550,15550,15550,0
20231221,181000,39075907160,15550,15550,15550,15550,0
20231221,180900,39075907160,15550,15550,15550,15550,0
20231221,180800,39075907160,15550,15550,15550,15550,0
20231221,180700,39075907160,15550,15550,15550,15550,0
20231221,180600,39075907160,15550,15550,15550,15550,0
20231221,180500,39075907160,15550,15550,15550,15550,0
20231221,180400,39075907160,15550,15550,15550,15550,0
20231221,180300,39075907160,15550,15550,15550,15550,0
20231221,180200,39075907160,15550,15550,15550,15550,0
20231221,180100,39075907160,15550,15550,15550,15550,0
20231221,180000,39075907160,15550,15550,15550,15550,0
20231221,175900,39075907160,15550,15550,15550,15550,0
20231221,175800,39075907160,15550,15550,15550,15550,0
20231221,175700,39075907160,15550,15550,15550,15550,0
20231221,175600,39075907160,15550,15550,15550,15550,0
20231221,175500,39075907160,15550,15550,15550,15550,0
20231221,175400,39075907160,15550,15550,15550,15550,0
20231221,175300,39075907160,15550,15550,15550,15550,0
20231221,175200,39075907160,15550,15550,15550,15550,0
20231221,175100,39075907160,15550,15550,15550,15550,0
20231221,175000,39075907160,15550,15550,15550,15550,0
20231221,174900,39075907160,15550,15550,15550,15550,0
20231221,174800,39075907160,15550,15550,15550,15550,0
20231221,174700,39075907160,15550,15550,15550,15550,0
20231221,174600,39075907160,15550,15550,15550,15550,0
20231221,174500,39075907160,15550,15550,15550,15550,0
20231221,174400,39075907160,15550,15550,15550,15550,85147
20231221,174300,39075907160,15550,15550,15550,15550,0
20231221,174200,39075907160,15550,15550,15550,15550,0
20231221,174100,39075907160,15550,15550,15550,15550,0
20231221,174000,39075907160,15550,15550,15550,15550,0
20231221,173900,39075907160,15550,15550,15550,15550,0
20231221,173800,39075907160,15550,15550,15550,15550,0
20231221,173700,39075907160,15550,15550,15550,15550,0
20231221,173600,39075907160,15550,15550,15550,15550,0
20231221,173500,39075907160,15550,15550,15550,15550,0
20231221,173400,39075907160,15550,15550,15550,15550,0
20231221,173300,39075907160,15550,15550,15550,15550,0
20231221,173200,39075907160,15550,15550,15550,15550,0
20231221,173100,39075907160,15550,15550,15550,15550,0
20231221,173000,39075907160,15550,15550,15550,15550,0
20231221,172900,39075907160,15550,15550,15550,15550,0
20231221,172800,39075907160,15550,15550,15550,15550,0
20231221,172700,39075907160,15550,15550,15550,15550,0
20231221,172600,39075907160,15550,15550,15550,15550,0
20231221,172500,39075907160,15550,15550,15550,15550,0
20231221,172400,39075907160,15550,15550,15550,15550,0
20231221,172300,39075907160,15550,15550,15550,15550,0
20231221,172200,39075907160,15550,15550,15550,15550,0
20231221,172100,39075907160,15550,15550,15550,15550,0
20231221,172000,39075907160,15550,15550,15550,15550,0
20231221,171900,39075907160,15550,15550,15550,15550,0
20231221,171800,39075907160,15550,15550,15550,15550,0
20231221,171700,39075907160,15550,15550,15550,15550,0
20231221,171600,39075907160,15550,15550,15550,15550,0
20231221,171500,39075907160,15550,15550,15550,15550,0
20231221,171400,39075907160,15550,15550,15550,15550,85147
20231221,171300,39075907160,15550,15550,15550,15550,0
20231221,171200,39075907160,15550,15550,15550,15550,0
20231221,171100,39075907160,15550,15550,15550,15550,0
20231221,171000,39075907160,15550,15550,15550,15550,0
20231221,170900,39075907160,15550,15550,15550,15550,0
20231221,170800,39075907160,15550,15550,15550,15550,0
20231221,170700,39075907160,15550,15550,15550,15550,0
20231221,170600,39075907160,15550,15550,15550,15550,0
20231221,170500,39075907160,15550,15550,15550,15550,0
20231221,170400,39075907160,15550,15550,15550,15550,0
20231221,170300,39075907160,15550,15550,15550,15550,0
20231221,170200,39075907160,15550,15550,15550,15550,0
20231221,170100,39075907160,15550,15550,15550,15550,0
20231221,170000,39075907160,15550,15550,15550,15550,0
20231221,165900,39075907160,15550,15550,15550,15550,0
20231221,165800,39075907160,15550,15550,15550,15550,0
20231221,165700,39075907160,15550,15550,15550,15550,0
20231221,165600,39075907160,15550,15550,15550,15550,0
20231221,165500,39075907160,15550,15550,15550,15550,0
20231221,165400,39075907160,15550,15550,15550,15550,0
20231221,165300,39075907160,15550,15550,15550,15550,0
20231221,165200,39075907160,15550,15550,15550,15550,0
20231221,165100,39075907160,15550,15550,15550,15550,0
20231221,165000,39075907160,15550,15550,15550,15550,0
20231221,164900,39075907160,15550,15550,15550,15550,0
20231221,164800,39075907160,15550,15550,15550,15550,0
20231221,164700,39075907160,15550,15550,15550,15550,0
20231221,164600,39075907160,15550,15550,15550,15550,0
20231221,164500,39075907160,15550,15550,15550,15550,0
20231221,164400,39075907160,15550,15550,15550,15550,85147
20231221,164300,39075907160,15550,15550,15550,15550,0
20231221,164200,39075907160,15550,15550,15550,15550,0
20231221,164100,39075907160,15550,15550,15550,15550,0
20231221,164000,39075907160,15550,15550,15550,15550,0
20231221,163900,39075907160,15550,15550,15550,15550,0
20231221,163800,39075907160,15550,15550,15550,15550,0
20231221,163700,39075907160,15550,15550,15550,15550,0
20231221,163600,39075907160,15550,15550,15550,15550,0
20231221,163500,39075907160,15550,15550,15550,15550,0
20231221,163400,39075907160,15550,15550,15550,15550,0
20231221,163300,39075907160,15550,15550,15550,15550,0
20231221,163200,39075907160,15550,15550,15550,15550,0
20231221,163100,39075907160,15550,15550,15550,15550,0
20231221,163000,39075907160,15550,15550,15550,15550,0
20231221,162900,39075907160,15550,15550,15550,15550,0
20231221,162800,39075907160,15550,15550,15550,15550,0
20231221,162700,39075907160,15550,15550,15550,15550,0
20231221,162600,39075907160,15550,15550,15550,15550,0
20231221,162500,39075907160,15550,15550,15550,15550,0
20231221,162400,39075907160,15550,15550,15550,15550,0
20231221,162300,39075907160,15550,15550,15550,15550,0
20231221,162200,39075907160,15550,15550,15550,15550,0
20231221,162100,39075907160,15550,15550,15550,15550,0
20231221,162000,39075907160,15550,15550,15550,15550,0
20231221,161900,39075907160,15550,15550,15550,15550,0
20231221,161800,39075907160,15550,15550,15550,15550,0
20231221,161700,39075907160,15550,15550,15550,15550,0
20231221,161600,39075907160,15550,15550,15550,15550,0
20231221,161500,39075907160,15550,15550,15550,15550,0
20231221,161400,39075907160,15550,15550,15550,15550,85147
20231221,161300,39075907160,15550,15550,15550,15550,0
20231221,161200,39075907160,15550,15550,15550,15550,0
20231221,161100,39075907160,15550,15550,15550,15550,0
20231221,161000,39075907160,15550,15550,15550,15550,0
20231221,160900,39075907160,15550,15550,15550,15550,0
20231221,160800,39075907160,15550,15550,15550,15550,0
20231221,160700,39075907160,15550,15550,15550,15550,0
20231221,160600,39075907160,15550,15550,15550,15550,0
20231221,160500,39075907160,15550,15550,15550,15550,0
20231221,160400,39075907160,15550,15550,15550,15550,0
20231221,160300,39075907160,15550,15550,15550,15550,0
20231221,160200,39075907160,15550,15550,15550,15550,0
20231221,160100,39075907160,15550,15550,15550,15550,0
20231221,160000,39075907160,15550,15550,15550,15550,0
20231221,155900,39075907160,15550,15550,15550,15550,0
20231221,155800,39075907160,15550,15550,15550,15550,0
20231221,155700,39075907160,15550,15550,15550,15550,0
20231221,155600,39075907160,15550,15550,15550,15550,0
20231221,155500,39075907160,15550,15550,15550,15550,0
20231221,155400,39075907160,15550,15550,15550,15550,0
20231221,155300,39075907160,15550,15550,15550,15550,0
20231221,155200,39075907160,15550,15550,15550,15550,0
20231221,155100,39075907160,15550,15550,15550,15550,0
20231221,155000,39075907160,15550,15550,15550,15550,0
20231221,154900,39075907160,15550,15550,15550,15550,0
20231221,154800,39075907160,15550,15550,15550,15550,0
20231221,154700,39075907160,15550,15550,15550,15550,0
20231221,154600,39075907160,15550,15550,15550,15550,0
20231221,154500,39075907160,15550,15550,15550,15550,0
20231221,154400,39075907160,15550,15550,15550,15550,85147
20231221,154300,39075907160,15550,15550,15550,15550,0
20231221,154200,39075907160,15550,15550,15550,15550,0
20231221,154100,39075907160,15550,15550,15550,15550,0
20231221,154000,39075907160,15550,15550,15550,15550,0
20231221,153900,39075907160,15550,15550,15550,15550,0
20231221,153800,39075907160,15550,15550,15550,15550,0
20231221,153700,39075907160,15550,15550,15550,15550,0
20231221,153600,39075907160,15550,15550,15550,15550,0
20231221,153500,39075907160,15550,15550,15550,15550,0
20231221,153400,39075907160,15550,15550,15550,15550,0
20231221,153300,39075907160,15550,15550,15550,15550,0
20231221,153200,39075907160,15550,15550,15550,15550,0
20231221,153100,39075907160,15550,15550,15550,15550,0
20231221,153000,39075907160,15550,15550,15550,15550,85147
20231221,152900,37751871310,15540,15540,15540,15540,0
20231221,152800,37751871310,15540,15540,15540,15540,0
20231221,152700,37751871310,15540,15540,15540,15540,0
20231221,152600,37751871310,15540,15540,15540,15540,0
20231221,152500,37751871310,15540,15540,15540,15540,0
20231221,152400,37751871310,15540,15540,15540,15540,0
20231221,152300,37751871310,15540,15540,15540,15540,0
20231221,152200,37751871310,15540,15540,15540,15540,0
20231221,152100,37751871310,15540,15540,15540,15540,0
20231221,152000,37751871310,15540,15540,15540,15540,0
20231221,151900,37751871310,15540,15550,15560,15530,7274
20231221,151800,37638793660,15540,15540,15550,15530,2558
20231221,151700,37599041600,15550,15540,15560,15530,5698
20231221,151600,37510459450,15550,15530,15550,15530,7219
20231221,151500,37398251100,15550,15520,15550,15520,7742
20231221,151400,37278008350,15520,15520,15530,15510,4915
20231221,151300,37201723050,15510,15530,15530,15510,6204
20231221,151200,37105435530,15530,15520,15530,15520,5538
20231221,151100,37019483030,15520,15520,15530,15520,3282
20231221,151000,36968544610,15520,15550,15550,15520,11771
20231221,150900,36785664910,15550,15530,15560,15530,5519
20231221,150800,36699872870,15540,15540,15540,15530,3972
20231221,150700,36638163300,15540,15530,15590,15520,20136
20231221,150600,36324889400,15520,15520,15530,15510,9443
20231221,150500,36178316390,15520,15510,15520,15510,13221
20231221,150400,35973171390,15520,15510,15520,15510,5114
20231221,150300,35893850480,15520,15510,15520,15510,4599
20231221,150200,35822484640,15520,15510,15520,15510,11379
20231221,150100,35645967950,15510,15520,15530,15510,10897
20231221,150000,35476890660,15520,15530,15530,15520,2235
20231221,145900,35442195860,15530,15540,15540,15520,3289
20231221,145800,35391124690,15530,15530,15540,15520,4340
20231221,145700,35323710370,15530,15520,15540,15520,6102
20231221,145600,35228954020,15520,15520,15530,15520,5258
20231221,145500,35147320600,15530,15530,15540,15520,4547
20231221,145400,35076704890,15530,15530,15540,15530,1458
20231221,145300,35054061610,15530,15530,15540,15520,7883
20231221,145200,34931638790,15530,15540,15540,15530,3044
20231221,145100,34884361500,15530,15540,15540,15530,2582
20231221,145000,34844257280,15540,15530,15540,15530,2848
20231221,144900,34800022540,15530,15540,15550,15520,9622
20231221,144800,34650549970,15540,15540,15550,15530,4843
20231221,144700,34575300260,15550,15510,15550,15510,8547
20231221,144600,34442601090,15520,15500,15520,15500,1898
20231221,144500,34413160910,15500,15500,15510,15500,2762
20231221,144400,34370338060,15500,15490,15520,15480,9142
20231221,144300,34228653170,15490,15500,15500,15480,6579
20231221,144200,34126750850,15490,15490,15500,15480,10301
20231221,144100,33967198670,15500,15490,15500,15490,25471
20231221,144000,33572634180,15500,15520,15520,15490,71645
20231221,143900,32461999970,15520,15510,15520,15510,2962
20231221,143800,32416057890,15510,15510,15520,15500,2980
20231221,143700,32369843490,15510,15510,15520,15500,4661
20231221,143600,32297556800,15510,15510,15520,15500,6463
20231221,143500,32197309430,15510,15510,15520,15500,12527
20231221,143400,32003015650,15520,15510,15520,15500,3138
20231221,143300,31954350670,15510,15520,15520,15500,10630
20231221,143200,31789479290,15520,15520,15530,15510,3276
20231221,143100,31738659580,15520,15510,15520,15510,7633
20231221,143000,31620204050,15510,15510,15520,15510,6475
20231221,142900,31519775790,15510,15510,15520,15510,5043
20231221,142800,31441556300,15520,15520,15530,15510,9121
20231221,142700,31299986250,15520,15530,15530,15520,2764
20231221,142600,31257077810,15530,15530,15540,15520,5715
20231221,142500,31168332690,15530,15520,15540,15520,5814
20231221,142400,31078041960,15520,15530,15530,15520,2517
20231221,142300,31038976950,15520,15510,15530,15510,3202
20231221,142200,30989286640,15510,15510,15530,15510,6409
20231221,142100,30889818240,15520,15520,15520,15510,2960
20231221,142000,30843899950,15520,15520,15530,15510,4950
20231221,141900,30767087150,15510,15520,15530,15510,4512
20231221,141800,30697083660,15520,15520,15530,15510,3738
20231221,141700,30639068360,15530,15530,15540,15520,19439
20231221,141600,30337280900,15540,15540,15540,15530,1958
20231221,141500,30306868400,15530,15540,15540,15530,2260
20231221,141400,30271755550,15540,15550,15550,15530,2982
20231221,141300,30225414370,15540,15540,15550,15540,1617
20231221,141200,30200285270,15540,15540,15550,15540,2851
20231221,141100,30155967140,15540,15530,15550,15530,2243
20231221,141000,30121117520,15530,15530,15540,15530,3369
20231221,140900,30068782520,15540,15530,15540,15530,4531
20231221,140800,29998413980,15520,15520,15530,15520,2334
20231221,140700,29962186760,15520,15540,15540,15520,2398
20231221,140600,29924942990,15540,15530,15550,15530,2514
20231221,140500,29885883600,15530,15530,15540,15530,2301
20231221,140400,29850142330,15540,15530,15540,15530,2018
20231221,140300,29818795830,15540,15520,15540,15520,2512
20231221,140200,29779787030,15520,15510,15550,15500,5721
20231221,140100,29690981870,15510,15510,15520,15500,6804
20231221,140000,29585472610,15510,15510,15520,15510,11060
20231221,135900,29413923750,15520,15520,15530,15510,17886
20231221,135800,29136433650,15530,15520,15530,15520,12720
20231221,135700,28938981130,15530,15550,15560,15520,63282
20231221,135600,27955415260,15550,15560,15560,15550,4733
20231221,135500,27881793170,15560,15560,15570,15550,27359
20231221,135400,27456085520,15560,15560,15570,15560,6766
20231221,135300,27350793780,15560,15560,15570,15560,2768
20231221,135200,27307719670,15560,15560,15570,15560,1927
20231221,135100,27277733100,15570,15570,15570,15560,4586
20231221,135000,27206338700,15560,15560,15570,15560,5835
20231221,134900,27115508240,15570,15560,15570,15560,1828
20231221,134800,27087061710,15570,15560,15570,15560,5205
20231221,134700,27006038140,15560,15570,15570,15560,4655
20231221,134600,26933575270,15570,15580,15580,15560,22137
20231221,134500,26588905130,15570,15570,15580,15570,2238
20231221,134400,26554054910,15580,15570,15580,15570,1494
20231221,134300,26530791580,15580,15580,15580,15570,2622
20231221,134200,26489953980,15580,15570,15580,15570,1875
20231221,134100,26460751560,15570,15570,15580,15570,2777
20231221,134000,26417510360,15580,15590,15590,15570,3208
20231221,133900,26367540070,15590,15580,15590,15570,9310
20231221,133800,26222509110,15580,15570,15590,15570,3644
20231221,133700,26165740460,15570,15580,15590,15570,5416
20231221,133600,26081390070,15580,15590,15590,15580,7944
20231221,133500,25957622310,15580,15590,15590,15580,2667
20231221,133400,25916057280,15590,15580,15590,15580,1392
20231221,133300,25894368560,15580,15580,15590,15580,6202
20231221,133200,25797736150,15580,15580,15590,15580,9342
20231221,133100,25652143150,15590,15590,15590,15580,4966
20231221,133000,25574756080,15590,15590,15590,15580,2309
20231221,132900,25538774440,15590,15590,15590,15580,2206
20231221,132800,25504403090,15590,15590,15590,15580,1284
20231221,132700,25484395680,15590,15590,15590,15580,1644
20231221,132600,25458779980,15590,15590,15590,15580,672
20231221,132500,25448304280,15580,15590,15590,15580,667
20231221,132400,25437905930,15590,15580,15590,15580,1674
20231221,132300,25411809360,15590,15600,15600,15580,7532
20231221,132200,25294387250,15600,15590,15600,15590,952
20231221,132100,25279543570,15600,15600,15600,15590,1229
20231221,132000,25260375660,15590,15590,15600,15590,785
20231221,131900,25248134810,15600,15590,15600,15590,1280
20231221,131800,25228178190,15590,15590,15600,15590,1105
20231221,131700,25210951080,15590,15600,15600,15590,1390
20231221,131600,25189279500,15600,15600,15600,15590,9660
20231221,131500,25038660020,15590,15600,15600,15590,4348
20231221,131400,24970863770,15600,15590,15600,15590,942
20231221,131300,24956177060,15590,15600,15600,15590,96
20231221,131200,24954680020,15590,15600,15600,15590,777
20231221,131100,24942561280,15600,15590,15600,15590,885
20231221,131000,24928762370,15600,15600,15610,15590,1458
20231221,130900,24906018270,15600,15590,15610,15590,5407
20231221,130800,24821661830,15590,15590,15600,15590,5572
20231221,130700,24734794330,15590,15590,15590,15580,2082
20231221,130600,24702335960,15590,15590,15590,15590,1351
20231221,130500,24681273870,15600,15590,15600,15580,2058
20231221,130400,24649189670,15590,15580,15590,15580,2368
20231221,130300,24612285910,15580,15590,15590,15580,4017
20231221,130200,24549665460,15590,15590,15600,15590,2723
20231221,130100,24507211010,15590,15590,15590,15580,5467
20231221,130000,24421997440,15580,15600,15600,15580,10198
20231221,125900,24263020510,15590,15600,15600,15590,2353
20231221,125800,24226319910,15590,15600,15600,15590,1753
20231221,125700,24198974360,15600,15600,15600,15590,1078
20231221,125600,24182161960,15590,15590,15600,15590,471
20231221,125500,24174818280,15600,15600,15600,15590,271
20231221,125400,24170593080,15590,15590,15600,15590,3946
20231221,125300,24109074550,15590,15600,15600,15590,7739
20231221,125200,23988421120,15600,15600,15600,15590,1293
20231221,125100,23968250710,15600,15600,15600,15590,1502
20231221,125000,23944819650,15600,15600,15600,15600,2087
20231221,124900,23912262450,15600,15600,15610,15600,14701
20231221,124800,23682896640,15610,15620,15620,15600,2709
20231221,124700,23640611830,15620,15610,15620,15610,855
20231221,124600,23627261500,15620,15620,15620,15610,1607
20231221,124500,23602161650,15610,15630,15630,15610,13304
20231221,124400,23394411380,15630,15630,15630,15620,2519
20231221,124300,23355052680,15620,15630,15630,15620,5225
20231221,124200,23273435750,15630,15630,15630,15620,2788
20231221,124100,23229879950,15620,15630,15630,15620,687
20231221,124000,23219142810,15630,15630,15630,15620,2428
20231221,123900,23181194250,15630,15630,15630,15620,1216
20231221,123800,23162188310,15630,15630,15630,15620,1559
20231221,123700,23137824220,15630,15620,15630,15620,500
20231221,123600,23130013110,15620,15620,15630,15620,1771
20231221,123500,23102350070,15620,15630,15630,15620,895
20231221,123400,23088370150,15630,15620,15630,15620,429
20231221,123300,23081668070,15620,15620,15630,15610,4420
20231221,123200,23012649170,15620,15620,15620,15610,475
20231221,123100,23005232820,15620,15620,15620,15610,1073
20231221,123000,22988472640,15610,15620,15620,15610,1254
20231221,122900,22968895030,15620,15610,15620,15600,1918
20231221,122800,22938954280,15610,15620,15620,15610,1341
20231221,122700,22918020480,15620,15620,15620,15610,1226
20231221,122600,22898874830,15610,15620,15620,15610,1034
20231221,122500,22882727770,15620,15620,15620,15610,2164
20231221,122400,22848930280,15620,15620,15620,15610,624
20231221,122300,22839183590,15620,15620,15620,15610,1652
20231221,122200,22813379520,15620,15620,15630,15610,1587
20231221,122100,22788589620,15620,15620,15630,15620,704
20231221,122000,22777592020,15620,15600,15620,15600,1164
20231221,121900,22759421620,15600,15610,15620,15600,4164
20231221,121800,22694423540,15610,15610,15610,15600,743
20231221,121700,22682826150,15600,15590,15600,15590,1773
20231221,121600,22655167380,15600,15600,15600,15590,1281
20231221,121500,22635186950,15600,15590,15600,15590,223
20231221,121400,22631708820,15600,15600,15600,15590,849
20231221,121300,22618471670,15600,15590,15600,15590,2005
20231221,121200,22587194280,15600,15590,15600,15590,353
20231221,121100,22581689400,15590,15590,15590,15580,1973
20231221,121000,22550930340,15590,15580,15590,15580,5093
20231221,120900,22471530550,15590,15600,15600,15580,15546
20231221,120800,22229164310,15590,15600,15600,15590,341
20231221,120700,22223846370,15600,15600,15600,15590,10826
20231221,120600,22054962140,15610,15610,15610,15600,269
20231221,120500,22050764070,15610,15610,15610,15600,1571
20231221,120400,22026245970,15610,15610,15610,15600,404
20231221,120300,22019939800,15610,15610,15610,15600,611
20231221,120200,22010402170,15610,15610,15610,15600,1835
20231221,120100,21981766820,15610,15620,15620,15600,2600
20231221,120000,21941180740,15620,15610,15620,15610,1653
20231221,115900,21915374150,15610,15630,15630,15610,2757
20231221,115800,21872306720,15630,15610,15630,15610,1626
20231221,115700,21846914860,15610,15610,15620,15600,962
20231221,115600,21831896950,15600,15610,15620,15600,4671
20231221,115500,21758991720,15610,15600,15610,15600,1903
20231221,115400,21729298030,15610,15610,15610,15600,4765
20231221,115300,21654922060,15610,15610,15610,15600,2406
20231221,115200,21617384770,15610,15600,15610,15600,615
20231221,115100,21607789060,15610,15610,15610,15600,1181
20231221,115000,21589364360,15610,15600,15610,15600,5050
20231221,114900,21510581170,15610,15610,15610,15600,772
20231221,114800,21498530420,15610,15610,15610,15600,3005
20231221,114700,21451649410,15610,15610,15610,15600,3312
20231221,114600,21399966460,15600,15610,15620,15600,7244
20231221,114500,21286953340,15620,15600,15620,15600,2330
20231221,114400,21250586290,15610,15610,15610,15600,1680
20231221,114300,21224361720,15610,15610,15610,15600,813
20231221,114200,21211673500,15610,15610,15610,15600,1927
20231221,114100,21181595030,15610,15610,15610,15600,3257
20231221,114000,21130781670,15610,15600,15610,15600,2170
20231221,113900,21096916500,15610,15620,15620,15600,4130
20231221,113800,21032456140,15620,15610,15620,15610,2876
20231221,113700,20987559480,15620,15610,15620,15610,694
20231221,113600,20976724100,15610,15620,15620,15610,5063
20231221,113500,20897664470,15620,15610,15620,15610,1633
20231221,113400,20872171960,15610,15620,15620,15610,721
20231221,113300,20860911090,15620,15610,15620,15600,1639
20231221,113200,20835333810,15610,15610,15620,15610,5091
20231221,113100,20755853200,15620,15620,15620,15610,908
20231221,113000,20741676450,15610,15610,15620,15600,3281
20231221,112900,20690461240,15610,15610,15610,15600,1687
20231221,112800,20664129760,15610,15610,15620,15610,2734
20231221,112700,20621451910,15610,15620,15620,15610,4169
20231221,112600,20556358050,15620,15620,15620,15610,516
20231221,112500,20548300650,15610,15610,15630,15610,5269
20231221,112400,20465999030,15620,15620,15620,15610,712
20231221,112300,20454878030,15610,15620,15620,15610,3020
20231221,112200,20407733390,15620,15610,15630,15600,3184
20231221,112100,20358020120,15610,15620,15630,15600,7708
20231221,112000,20237662960,15620,15630,15630,15620,5330
20231221,111900,20154402990,15630,15630,15630,15620,1777
20231221,111800,20126639350,15630,15630,15630,15620,1604
20231221,111700,20101580730,15630,15630,15630,15620,2346
20231221,111600,20064923270,15640,15630,15640,15620,2643
20231221,111500,20023611640,15630,15640,15650,15620,1812
20231221,111400,19995290290,15650,15660,15660,15620,2031
20231221,111300,19963524020,15660,15650,15660,15640,4600
20231221,111200,19891523650,15650,15660,15660,15620,3967
20231221,111100,19829443030,15660,15650,15660,15620,3513
20231221,111000,19774489580,15650,15640,15650,15630,9472
20231221,110900,19626343820,15650,15620,15650,15620,3958
20231221,110800,19564459510,15630,15630,15640,15620,1939
20231221,110700,19534152570,15640,15620,15640,15620,3041
20231221,110600,19486632790,15630,15620,15640,15610,2616
20231221,110500,19445758680,15620,15590,15620,15590,2784
20231221,110400,19402317240,15590,15590,15600,15590,1705
20231221,110300,19375729520,15600,15590,15610,15590,5506
20231221,110200,19289868550,15590,15590,15590,15580,1989
20231221,110100,19258871710,15590,15570,15590,15570,10748
20231221,110000,19091459370,15570,15560,15580,15560,4755
20231221,105900,19017441630,15560,15570,15570,15560,6681
20231221,105800,18913473120,15570,15570,15570,15560,4785
20231221,105700,18838988870,15570,15560,15570,15560,5911
20231221,105600,18746989510,15570,15570,15580,15560,4832
20231221,105500,18671759600,15560,15570,15580,15560,11789
20231221,105400,18488192780,15580,15580,15580,15570,2970
20231221,105300,18441945840,15580,15570,15580,15570,4704
20231221,105200,18368699900,15580,15580,15590,15570,11831
20231221,105100,18184437520,15580,15590,15590,15570,3487
20231221,105000,18130111290,15590,15580,15590,15580,7101
20231221,104900,18019474150,15590,15590,15590,15580,3629
20231221,104800,17962919290,15590,15600,15600,15580,6296
20231221,104700,17864781470,15600,15600,15610,15590,4730
20231221,104600,17790993380,15600,15610,15610,15600,1682
20231221,104500,17764748430,15610,15620,15620,15600,3917
20231221,104400,17703615580,15600,15620,15620,15600,12318
20231221,104300,17511330740,15620,15620,15620,15610,2674
20231221,104200,17469571580,15620,15600,15620,15600,5749
20231221,104100,17379866690,15600,15600,15600,15590,2661
20231221,104000,17338359000,15600,15590,15600,15590,2547
20231221,103900,17298634320,15590,15590,15600,15580,3320
20231221,103800,17246876330,15590,15570,15590,15570,11169
20231221,103700,17072915200,15570,15600,15610,15570,25627
20231221,103600,16673454170,15600,15620,15630,15600,92462
20231221,103500,15230702340,15630,15620,15630,15620,3569
20231221,103400,15174948060,15630,15650,15650,15620,20534
20231221,103300,14854008650,15640,15650,15660,15640,2711
20231221,103200,14811580190,15650,15650,15650,15640,9471
20231221,103100,14663382760,15650,15640,15650,15630,3510
20231221,103000,14608482520,15640,15640,15650,15630,4870
20231221,102900,14532329330,15640,15640,15640,15630,2460
20231221,102800,14493858560,15640,15630,15640,15620,34446
20231221,102700,13955575330,15630,15640,15640,15630,11031
20231221,102600,13783145610,15640,15640,15640,15630,1350
20231221,102500,13762040350,15640,15630,15640,15630,9834
20231221,102400,13608314160,15640,15670,15670,15640,25104
20231221,102300,13215474890,15660,15660,15670,15650,8011
20231221,102200,13090035590,15660,15660,15660,15650,5177
20231221,102100,13008974180,15660,15670,15670,15650,6214
20231221,102000,12911663720,15670,15650,15670,15650,6280
20231221,101900,12813360550,15660,15660,15670,15650,5136
20231221,101800,12732934930,15660,15660,15660,15650,3890
20231221,101700,12672029150,15660,15660,15660,15650,6245
20231221,101600,12574269140,15660,15650,15670,15650,7503
20231221,101500,12456793640,15660,15680,15680,15650,13516
20231221,101400,12245093300,15680,15670,15680,15660,5228
20231221,101300,12163171680,15660,15670,15670,15660,10165
20231221,101200,12003955440,15670,15690,15690,15660,26275
20231221,101100,11592197210,15680,15680,15680,15670,5948
20231221,101000,11498943030,15680,15690,15690,15670,20990
20231221,100900,11169820160,15690,15680,15690,15680,2944
20231221,100800,11123652180,15680,15690,15690,15680,2696
20231221,100700,11081367560,15690,15690,15700,15680,12817
20231221,100600,10880299780,15700,15700,15710,15690,29580
20231221,100500,10415889290,15710,15710,15720,15700,5579
20231221,100400,10328265960,15710,15720,15720,15700,7012
20231221,100300,10218103270,15720,15720,15720,15710,22853
20231221,100200,9859076480,15720,15730,15730,15710,21602
20231221,100100,9519456110,15730,15730,15740,15720,9136
20231221,100000,9375793310,15730,15730,15740,15730,3188
20231221,095900,9325644490,15730,15740,15740,15730,1854
20231221,095800,9296478870,15740,15740,15750,15740,5199
20231221,095700,9214643980,15740,15750,15760,15740,5350
20231221,095600,9130369980,15760,15760,15760,15750,1705
20231221,095500,9103505280,15750,15770,15770,15750,2476
20231221,095400,9064492540,15770,15760,15770,15760,5163
20231221,095300,8983082580,15750,15730,15760,15730,14582
20231221,095200,8753413180,15740,15730,15740,15720,6445
20231221,095100,8652035060,15730,15730,15730,15720,2018
20231221,095000,8620309690,15730,15740,15740,15720,9622
20231221,094900,8469007960,15740,15730,15740,15730,3270
20231221,094800,8417566010,15730,15740,15740,15730,12344
20231221,094700,8223392560,15740,15740,15740,15730,4621
20231221,094600,8150658050,15740,15740,15750,15740,7912
20231221,094500,8026109250,15740,15750,15750,15740,2001
20231221,094400,7994612000,15750,15740,15750,15730,4289
20231221,094300,7927114190,15730,15750,15750,15730,11044
20231221,094200,7753302530,15740,15760,15760,15740,17120
20231221,094100,7483788650,15760,15750,15760,15750,10724
20231221,094000,7314877380,15760,15760,15760,15750,7721
20231221,093900,7193249830,15760,15760,15760,15750,3664
20231221,093800,7135534660,15760,15760,15760,15750,5616
20231221,093700,7047061310,15760,15760,15760,15750,3735
20231221,093600,6988226980,15760,15770,15770,15750,22690
20231221,093500,6630685460,15770,15770,15770,15760,14500
20231221,093400,6402116250,15770,15770,15780,15760,9014
20231221,093300,6259940880,15770,15770,15780,15760,21287
20231221,093200,5924254490,15770,15790,15790,15770,14978
20231221,093100,5687922940,15790,15800,15800,15780,2787
20231221,093000,5643925810,15790,15780,15800,15780,3142
20231221,092900,5594340650,15780,15780,15790,15770,6951
20231221,092800,5484651130,15780,15790,15790,15770,9929
20231221,092700,5327971140,15790,15800,15800,15780,13540
20231221,092600,5114271860,15800,15790,15810,15790,5784
20231221,092500,5022889620,15790,15800,15800,15780,9909
20231221,092400,4866432230,15800,15800,15810,15790,5513
20231221,092300,4779327280,15800,15800,15810,15790,6503
20231221,092200,4676562120,15800,15790,15810,15780,27871
20231221,092100,4236432420,15790,15790,15790,15780,1972
20231221,092000,4205305580,15780,15790,15790,15780,14026
20231221,091900,3983917610,15780,15810,15810,15780,26171
20231221,091800,3570671260,15810,15840,15840,15810,25188
20231221,091700,3172295250,15840,15850,15850,15830,12373
20231221,091600,2976363770,15840,15860,15860,15840,6586
20231221,091500,2871979140,15850,15870,15880,15850,13184
20231221,091400,2662824820,15870,15890,15900,15870,6336
20231221,091300,2562197860,15890,15880,15900,15880,6815
20231221,091200,2453916750,15880,15890,15890,15870,7383
20231221,091100,2336683940,15880,15880,15890,15870,2204
20231221,091000,2301686550,15880,15880,15890,15870,5412
20231221,090900,2215743090,15880,15880,15890,15870,7311
20231221,090800,2099659030,15880,15870,15880,15860,4199
20231221,090700,2033020140,15870,15850,15870,15850,3847
20231221,090600,1972008310,15850,15860,15860,15850,3794
20231221,090500,1911857450,15850,15850,15860,15830,6454
20231221,090400,1809616530,15850,15820,15850,15810,9258
20231221,090300,1663108220,15810,15790,15810,15780,12305
20231221,090200,1468733200,15790,15780,15790,15760,17805
20231221,090100,1187847600,15780,15790,15800,15760,17955
20231221,090000,904610510,15800,15780,15830,15780,56319