stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,191500,25591148480,15510,15510,15510,15510,55833
20231222,191400,25591148480,15510,15510,15510,15510,0
20231222,191300,25591148480,15510,15510,15510,15510,0
20231222,191200,25591148480,15510,15510,15510,15510,0
20231222,191100,25591148480,15510,15510,15510,15510,0
20231222,191000,25591148480,15510,15510,15510,15510,0
20231222,190900,25591148480,15510,15510,15510,15510,0
20231222,190800,25591148480,15510,15510,15510,15510,0
20231222,190700,25591148480,15510,15510,15510,15510,0
20231222,190600,25591148480,15510,15510,15510,15510,0
20231222,190500,25591148480,15510,15510,15510,15510,0
20231222,190400,25591148480,15510,15510,15510,15510,0
20231222,190300,25591148480,15510,15510,15510,15510,0
20231222,190200,25591148480,15510,15510,15510,15510,0
20231222,190100,25591148480,15510,15510,15510,15510,0
20231222,190000,25591148480,15510,15510,15510,15510,0
20231222,185900,25591148480,15510,15510,15510,15510,0
20231222,185800,25591148480,15510,15510,15510,15510,0
20231222,185700,25591148480,15510,15510,15510,15510,0
20231222,185600,25591148480,15510,15510,15510,15510,0
20231222,185500,25591148480,15510,15510,15510,15510,0
20231222,185400,25591148480,15510,15510,15510,15510,0
20231222,185300,25591148480,15510,15510,15510,15510,0
20231222,185200,25591148480,15510,15510,15510,15510,0
20231222,185100,25591148480,15510,15510,15510,15510,0
20231222,185000,25591148480,15510,15510,15510,15510,0
20231222,184900,25591148480,15510,15510,15510,15510,0
20231222,184800,25591148480,15510,15510,15510,15510,0
20231222,184700,25591148480,15510,15510,15510,15510,0
20231222,184600,25591148480,15510,15510,15510,15510,0
20231222,184500,25591148480,15510,15510,15510,15510,55833
20231222,184400,25591148480,15510,15510,15510,15510,0
20231222,184300,25591148480,15510,15510,15510,15510,0
20231222,184200,25591148480,15510,15510,15510,15510,0
20231222,184100,25591148480,15510,15510,15510,15510,0
20231222,184000,25591148480,15510,15510,15510,15510,0
20231222,183900,25591148480,15510,15510,15510,15510,0
20231222,183800,25591148480,15510,15510,15510,15510,0
20231222,183700,25591148480,15510,15510,15510,15510,0
20231222,183600,25591148480,15510,15510,15510,15510,0
20231222,183500,25591148480,15510,15510,15510,15510,0
20231222,183400,25591148480,15510,15510,15510,15510,0
20231222,183300,25591148480,15510,15510,15510,15510,0
20231222,183200,25591148480,15510,15510,15510,15510,0
20231222,183100,25591148480,15510,15510,15510,15510,0
20231222,183000,25591148480,15510,15510,15510,15510,0
20231222,182900,25591148480,15510,15510,15510,15510,0
20231222,182800,25591148480,15510,15510,15510,15510,0
20231222,182700,25591148480,15510,15510,15510,15510,0
20231222,182600,25591148480,15510,15510,15510,15510,0
20231222,182500,25591148480,15510,15510,15510,15510,0
20231222,182400,25591148480,15510,15510,15510,15510,0
20231222,182300,25591148480,15510,15510,15510,15510,0
20231222,182200,25591148480,15510,15510,15510,15510,0
20231222,182100,25591148480,15510,15510,15510,15510,0
20231222,182000,25591148480,15510,15510,15510,15510,0
20231222,181900,25591148480,15510,15510,15510,15510,0
20231222,181800,25591148480,15510,15510,15510,15510,0
20231222,181700,25591148480,15510,15510,15510,15510,0
20231222,181600,25591148480,15510,15510,15510,15510,0
20231222,181500,25591148480,15510,15510,15510,15510,55833
20231222,181400,25591148480,15510,15510,15510,15510,0
20231222,181300,25591148480,15510,15510,15510,15510,0
20231222,181200,25591148480,15510,15510,15510,15510,0
20231222,181100,25591148480,15510,15510,15510,15510,0
20231222,181000,25591148480,15510,15510,15510,15510,0
20231222,180900,25591148480,15510,15510,15510,15510,0
20231222,180800,25591148480,15510,15510,15510,15510,0
20231222,180700,25591148480,15510,15510,15510,15510,0
20231222,180600,25591148480,15510,15510,15510,15510,0
20231222,180500,25591148480,15510,15510,15510,15510,0
20231222,180400,25591148480,15510,15510,15510,15510,0
20231222,180300,25591148480,15510,15510,15510,15510,0
20231222,180200,25591148480,15510,15510,15510,15510,0
20231222,180100,25591148480,15510,15510,15510,15510,0
20231222,180000,25591148480,15510,15510,15510,15510,0
20231222,175900,25591148480,15510,15510,15510,15510,0
20231222,175800,25591148480,15510,15510,15510,15510,0
20231222,175700,25591148480,15510,15510,15510,15510,0
20231222,175600,25591148480,15510,15510,15510,15510,0
20231222,175500,25591148480,15510,15510,15510,15510,0
20231222,175400,25591148480,15510,15510,15510,15510,0
20231222,175300,25591148480,15510,15510,15510,15510,0
20231222,175200,25591148480,15510,15510,15510,15510,0
20231222,175100,25591148480,15510,15510,15510,15510,0
20231222,175000,25591148480,15510,15510,15510,15510,0
20231222,174900,25591148480,15510,15510,15510,15510,0
20231222,174800,25591148480,15510,15510,15510,15510,0
20231222,174700,25591148480,15510,15510,15510,15510,0
20231222,174600,25591148480,15510,15510,15510,15510,0
20231222,174500,25591148480,15510,15510,15510,15510,55833
20231222,174400,25591148480,15510,15510,15510,15510,0
20231222,174300,25591148480,15510,15510,15510,15510,0
20231222,174200,25591148480,15510,15510,15510,15510,0
20231222,174100,25591148480,15510,15510,15510,15510,0
20231222,174000,25591148480,15510,15510,15510,15510,0
20231222,173900,25591148480,15510,15510,15510,15510,0
20231222,173800,25591148480,15510,15510,15510,15510,0
20231222,173700,25591148480,15510,15510,15510,15510,0
20231222,173600,25591148480,15510,15510,15510,15510,0
20231222,173500,25591148480,15510,15510,15510,15510,0
20231222,173400,25591148480,15510,15510,15510,15510,0
20231222,173300,25591148480,15510,15510,15510,15510,0
20231222,173200,25591148480,15510,15510,15510,15510,0
20231222,173100,25591148480,15510,15510,15510,15510,0
20231222,173000,25591148480,15510,15510,15510,15510,0
20231222,172900,25591148480,15510,15510,15510,15510,0
20231222,172800,25591148480,15510,15510,15510,15510,0
20231222,172700,25591148480,15510,15510,15510,15510,0
20231222,172600,25591148480,15510,15510,15510,15510,0
20231222,172500,25591148480,15510,15510,15510,15510,0
20231222,172400,25591148480,15510,15510,15510,15510,0
20231222,172300,25591148480,15510,15510,15510,15510,0
20231222,172200,25591148480,15510,15510,15510,15510,0
20231222,172100,25591148480,15510,15510,15510,15510,0
20231222,172000,25591148480,15510,15510,15510,15510,0
20231222,171900,25591148480,15510,15510,15510,15510,0
20231222,171800,25591148480,15510,15510,15510,15510,0
20231222,171700,25591148480,15510,15510,15510,15510,0
20231222,171600,25591148480,15510,15510,15510,15510,0
20231222,171500,25591148480,15510,15510,15510,15510,55833
20231222,171400,25591148480,15510,15510,15510,15510,0
20231222,171300,25591148480,15510,15510,15510,15510,0
20231222,171200,25591148480,15510,15510,15510,15510,0
20231222,171100,25591148480,15510,15510,15510,15510,0
20231222,171000,25591148480,15510,15510,15510,15510,0
20231222,170900,25591148480,15510,15510,15510,15510,0
20231222,170800,25591148480,15510,15510,15510,15510,0
20231222,170700,25591148480,15510,15510,15510,15510,0
20231222,170600,25591148480,15510,15510,15510,15510,0
20231222,170500,25591148480,15510,15510,15510,15510,0
20231222,170400,25591148480,15510,15510,15510,15510,0
20231222,170300,25591148480,15510,15510,15510,15510,0
20231222,170200,25591148480,15510,15510,15510,15510,0
20231222,170100,25591148480,15510,15510,15510,15510,0
20231222,170000,25591148480,15510,15510,15510,15510,0
20231222,165900,25591148480,15510,15510,15510,15510,0
20231222,165800,25591148480,15510,15510,15510,15510,0
20231222,165700,25591148480,15510,15510,15510,15510,0
20231222,165600,25591148480,15510,15510,15510,15510,0
20231222,165500,25591148480,15510,15510,15510,15510,0
20231222,165400,25591148480,15510,15510,15510,15510,0
20231222,165300,25591148480,15510,15510,15510,15510,0
20231222,165200,25591148480,15510,15510,15510,15510,0
20231222,165100,25591148480,15510,15510,15510,15510,0
20231222,165000,25591148480,15510,15510,15510,15510,0
20231222,164900,25591148480,15510,15510,15510,15510,0
20231222,164800,25591148480,15510,15510,15510,15510,0
20231222,164700,25591148480,15510,15510,15510,15510,0
20231222,164600,25591148480,15510,15510,15510,15510,0
20231222,164500,25591148480,15510,15510,15510,15510,55833
20231222,164400,25591148480,15510,15510,15510,15510,0
20231222,164300,25591148480,15510,15510,15510,15510,0
20231222,164200,25591148480,15510,15510,15510,15510,0
20231222,164100,25591148480,15510,15510,15510,15510,0
20231222,164000,25591148480,15510,15510,15510,15510,0
20231222,163900,25591148480,15510,15510,15510,15510,0
20231222,163800,25591148480,15510,15510,15510,15510,0
20231222,163700,25591148480,15510,15510,15510,15510,0
20231222,163600,25591148480,15510,15510,15510,15510,0
20231222,163500,25591148480,15510,15510,15510,15510,0
20231222,163400,25591148480,15510,15510,15510,15510,0
20231222,163300,25591148480,15510,15510,15510,15510,0
20231222,163200,25591148480,15510,15510,15510,15510,0
20231222,163100,25591148480,15510,15510,15510,15510,0
20231222,163000,25591148480,15510,15510,15510,15510,0
20231222,162900,25591148480,15510,15510,15510,15510,0
20231222,162800,25591148480,15510,15510,15510,15510,0
20231222,162700,25591148480,15510,15510,15510,15510,0
20231222,162600,25591148480,15510,15510,15510,15510,0
20231222,162500,25591148480,15510,15510,15510,15510,0
20231222,162400,25591148480,15510,15510,15510,15510,0
20231222,162300,25591148480,15510,15510,15510,15510,0
20231222,162200,25591148480,15510,15510,15510,15510,0
20231222,162100,25591148480,15510,15510,15510,15510,0
20231222,162000,25591148480,15510,15510,15510,15510,0
20231222,161900,25591148480,15510,15510,15510,15510,0
20231222,161800,25591148480,15510,15510,15510,15510,0
20231222,161700,25591148480,15510,15510,15510,15510,0
20231222,161600,25591148480,15510,15510,15510,15510,0
20231222,161500,25591148480,15510,15510,15510,15510,55833
20231222,161400,25591148480,15510,15510,15510,15510,0
20231222,161300,25591148480,15510,15510,15510,15510,0
20231222,161200,25591148480,15510,15510,15510,15510,0
20231222,161100,25591148480,15510,15510,15510,15510,0
20231222,161000,25591148480,15510,15510,15510,15510,0
20231222,160900,25591148480,15510,15510,15510,15510,0
20231222,160800,25591148480,15510,15510,15510,15510,0
20231222,160700,25591148480,15510,15510,15510,15510,0
20231222,160600,25591148480,15510,15510,15510,15510,0
20231222,160500,25591148480,15510,15510,15510,15510,0
20231222,160400,25591148480,15510,15510,15510,15510,0
20231222,160300,25591148480,15510,15510,15510,15510,0
20231222,160200,25591148480,15510,15510,15510,15510,0
20231222,160100,25591148480,15510,15510,15510,15510,0
20231222,160000,25591148480,15510,15510,15510,15510,0
20231222,155900,25591148480,15510,15510,15510,15510,0
20231222,155800,25591148480,15510,15510,15510,15510,0
20231222,155700,25591148480,15510,15510,15510,15510,0
20231222,155600,25591148480,15510,15510,15510,15510,0
20231222,155500,25591148480,15510,15510,15510,15510,0
20231222,155400,25591148480,15510,15510,15510,15510,0
20231222,155300,25591148480,15510,15510,15510,15510,0
20231222,155200,25591148480,15510,15510,15510,15510,0
20231222,155100,25591148480,15510,15510,15510,15510,0
20231222,155000,25591148480,15510,15510,15510,15510,0
20231222,154900,25591148480,15510,15510,15510,15510,0
20231222,154800,25591148480,15510,15510,15510,15510,0
20231222,154700,25591148480,15510,15510,15510,15510,0
20231222,154600,25591148480,15510,15510,15510,15510,0
20231222,154500,25591148480,15510,15510,15510,15510,55833
20231222,154400,25591148480,15510,15510,15510,15510,0
20231222,154300,25591148480,15510,15510,15510,15510,0
20231222,154200,25591148480,15510,15510,15510,15510,0
20231222,154100,25591148480,15510,15510,15510,15510,0
20231222,154000,25591148480,15510,15510,15510,15510,0
20231222,153900,25591148480,15510,15510,15510,15510,0
20231222,153800,25591148480,15510,15510,15510,15510,0
20231222,153700,25591148480,15510,15510,15510,15510,0
20231222,153600,25591148480,15510,15510,15510,15510,0
20231222,153500,25591148480,15510,15510,15510,15510,0
20231222,153400,25591148480,15510,15510,15510,15510,0
20231222,153300,25591148480,15510,15510,15510,15510,0
20231222,153200,25591148480,15510,15510,15510,15510,0
20231222,153100,25591148480,15510,15510,15510,15510,0
20231222,153000,25591148480,15510,15510,15510,15510,55833
20231222,152900,24725178650,15540,15540,15540,15540,0
20231222,152800,24725178650,15540,15540,15540,15540,0
20231222,152700,24725178650,15540,15540,15540,15540,0
20231222,152600,24725178650,15540,15540,15540,15540,0
20231222,152500,24725178650,15540,15540,15540,15540,0
20231222,152400,24725178650,15540,15540,15540,15540,0
20231222,152300,24725178650,15540,15540,15540,15540,0
20231222,152200,24725178650,15540,15540,15540,15540,0
20231222,152100,24725178650,15540,15540,15540,15540,0
20231222,152000,24725178650,15540,15540,15540,15540,0
20231222,151900,24725178650,15540,15540,15550,15530,4076
20231222,151800,24661836540,15540,15540,15540,15530,9551
20231222,151700,24513417750,15530,15530,15540,15530,5163
20231222,151600,24433223840,15540,15530,15540,15520,6344
20231222,151500,24334696410,15520,15540,15540,15520,3177
20231222,151400,24285348580,15530,15530,15530,15510,6782
20231222,151300,24180065860,15530,15530,15540,15520,8232
20231222,151200,24052231490,15520,15530,15530,15510,4875
20231222,151100,23976569550,15520,15520,15530,15510,7156
20231222,151000,23865501980,15530,15520,15530,15520,11031
20231222,150900,23694283540,15530,15540,15540,15520,5269
20231222,150800,23612450370,15530,15550,15550,15530,11405
20231222,150700,23435216740,15550,15550,15550,15540,2791
20231222,150600,23391827320,15550,15540,15550,15540,2214
20231222,150500,23357408250,15550,15550,15550,15540,2031
20231222,150400,23325834250,15550,15550,15550,15540,2604
20231222,150300,23285351440,15550,15540,15550,15530,5752
20231222,150200,23195954630,15550,15550,15550,15540,6222
20231222,150100,23099247750,15550,15540,15550,15530,5463
20231222,150000,23014350660,15530,15540,15540,15520,4776
20231222,145900,22940171070,15530,15540,15540,15520,5678
20231222,145800,22851986910,15540,15530,15540,15530,2045
20231222,145700,22820217850,15540,15540,15540,15530,466
20231222,145600,22812977810,15530,15530,15540,15520,1715
20231222,145500,22786346840,15520,15530,15540,15520,6676
20231222,145400,22682645550,15530,15530,15540,15530,3670
20231222,145300,22625648560,15530,15530,15540,15530,2353
20231222,145200,22589105790,15530,15540,15540,15530,6130
20231222,145100,22493900080,15540,15550,15550,15530,603
20231222,145000,22484530110,15530,15530,15550,15530,2677
20231222,144900,22442929990,15530,15530,15540,15530,1260
20231222,144800,22423358820,15540,15540,15540,15530,1352
20231222,144700,22402359670,15540,15540,15550,15530,2383
20231222,144600,22365335580,15540,15550,15550,15530,7415
20231222,144500,22250109800,15540,15540,15550,15540,2243
20231222,144400,22215240920,15540,15540,15550,15540,1136
20231222,144300,22197579220,15550,15540,15550,15540,3934
20231222,144200,22136444000,15540,15550,15550,15540,3051
20231222,144100,22089028390,15540,15550,15550,15540,2403
20231222,144000,22051680850,15550,15550,15550,15540,10924
20231222,143900,21881823580,15550,15560,15560,15550,750
20231222,143800,21870159210,15550,15550,15560,15550,1604
20231222,143700,21845215010,15550,15550,15560,15550,1906
20231222,143600,21815566520,15550,15540,15560,15540,3706
20231222,143500,21757938400,15540,15540,15550,15540,844
20231222,143400,21744817360,15550,15540,15550,15540,1799
20231222,143300,21716843730,15540,15560,15560,15540,8365
20231222,143200,21586767410,15550,15550,15560,15550,2264
20231222,143100,21551541900,15550,15550,15560,15550,412
20231222,143000,21545133410,15550,15540,15560,15540,2204
20231222,142900,21510861910,15550,15540,15550,15540,2420
20231222,142800,21473244440,15540,15540,15550,15540,4059
20231222,142700,21410137650,15540,15540,15550,15540,2255
20231222,142600,21375093070,15540,15550,15550,15540,1775
20231222,142500,21347509500,15540,15540,15550,15540,1394
20231222,142400,21325844830,15540,15540,15550,15540,1937
20231222,142300,21295742910,15550,15530,15550,15530,2973
20231222,142200,21249547720,15530,15540,15540,15530,4054
20231222,142100,21186582790,15530,15540,15540,15530,4260
20231222,142000,21120383980,15530,15540,15540,15530,3924
20231222,141900,21059424530,15540,15540,15540,15530,987
20231222,141800,21044089330,15540,15540,15540,15530,1193
20231222,141700,21025554530,15530,15540,15550,15530,1212
20231222,141600,21006718070,15540,15540,15550,15540,4123
20231222,141500,20942636890,15540,15550,15550,15540,641
20231222,141400,20932675000,15540,15560,15560,15540,4154
20231222,141300,20868065000,15560,15540,15560,15540,6812
20231222,141200,20762175810,15540,15540,15550,15540,2947
20231222,141100,20716377450,15530,15540,15550,15530,5283
20231222,141000,20634283850,15540,15550,15550,15540,1468
20231222,140900,20611463150,15540,15540,15550,15540,4639
20231222,140800,20539358680,15540,15540,15550,15540,1871
20231222,140700,20510281490,15540,15540,15550,15540,2655
20231222,140600,20469022120,15540,15550,15560,15540,3419
20231222,140500,20415857460,15550,15540,15550,15540,2927
20231222,140400,20370344240,15540,15540,15550,15540,737
20231222,140300,20358888990,15540,15550,15550,15540,245
20231222,140200,20355080820,15540,15550,15550,15540,4481
20231222,140100,20285407510,15550,15550,15560,15550,1481
20231222,140000,20262377120,15560,15550,15560,15550,4001
20231222,135900,20200143520,15550,15560,15560,15550,1853
20231222,135800,20171325850,15550,15570,15570,15550,1530
20231222,135700,20147519480,15560,15570,15570,15560,609
20231222,135600,20138041550,15560,15560,15570,15560,349
20231222,135500,20132610910,15560,15560,15570,15560,653
20231222,135400,20122448280,15570,15560,15570,15560,666
20231222,135300,20112084010,15560,15550,15560,15550,4053
20231222,135200,20049036800,15550,15550,15560,15550,2807
20231222,135100,20005386950,15560,15550,15560,15550,721
20231222,135000,19994173290,15550,15540,15560,15540,6472
20231222,134900,19893533700,15540,15540,15550,15540,1037
20231222,134800,19877416670,15540,15540,15550,15540,199
20231222,134700,19874323320,15540,15540,15550,15540,1689
20231222,134600,19848073960,15540,15540,15550,15540,634
20231222,134500,19838220680,15540,15540,15550,15540,696
20231222,134400,19827402850,15540,15540,15550,15540,2336
20231222,134300,19791099710,15540,15550,15560,15540,5100
20231222,134200,19711794250,15550,15550,15560,15550,1749
20231222,134100,19684592910,15560,15550,15560,15550,1046
20231222,134000,19668323890,15550,15560,15560,15550,3176
20231222,133900,19618934560,15560,15550,15560,15550,900
20231222,133800,19604937920,15560,15550,15560,15550,502
20231222,133700,19597129540,15560,15560,15560,15550,2420
20231222,133600,19559496420,15560,15550,15560,15550,844
20231222,133500,19546369760,15550,15560,15560,15550,2157
20231222,133400,19512808700,15550,15550,15560,15550,710
20231222,133300,19501766300,15550,15560,15560,15550,5826
20231222,133200,19411168320,15550,15550,15560,15550,1310
20231222,133100,19390789100,15550,15560,15560,15550,589
20231222,133000,19381629390,15550,15550,15560,15550,2816
20231222,132900,19337828700,15540,15540,15550,15540,1031
20231222,132800,19321804380,15550,15540,15550,15540,929
20231222,132700,19307365220,15540,15560,15560,15540,7446
20231222,132600,19191558360,15560,15560,15570,15560,1749
20231222,132500,19164342720,15560,15580,15580,15560,7751
20231222,132400,19043699890,15570,15570,15580,15570,623
20231222,132300,19033997740,15570,15580,15590,15570,5670
20231222,132200,18945657340,15580,15580,15590,15580,317
20231222,132100,18940716090,15590,15590,15590,15580,1733
20231222,132000,18913700040,15590,15590,15600,15580,3504
20231222,131900,18859073060,15590,15590,15600,15590,446
20231222,131800,18852117920,15600,15590,15600,15590,1333
20231222,131700,18831335520,15590,15600,15610,15590,3790
20231222,131600,18772210010,15610,15600,15610,15590,5091
20231222,131500,18692797310,15600,15600,15610,15590,2111
20231222,131400,18659866650,15600,15600,15610,15600,2754
20231222,131300,18616902910,15610,15600,15610,15600,2816
20231222,131200,18572951050,15600,15600,15610,15600,6517
20231222,131100,18471249900,15610,15590,15610,15590,3562
20231222,131000,18415678150,15600,15590,15600,15580,830
20231222,130900,18402737790,15580,15590,15600,15580,2529
20231222,130800,18363314160,15590,15600,15600,15590,703
20231222,130700,18352354240,15600,15600,15600,15590,552
20231222,130600,18343743650,15590,15610,15610,15590,4694
20231222,130500,18270517220,15610,15600,15610,15600,1192
20231222,130400,18251914480,15600,15600,15610,15600,153
20231222,130300,18249526390,15600,15610,15610,15600,1766
20231222,130200,18221972740,15600,15600,15610,15600,1811
20231222,130100,18193716580,15610,15600,15610,15600,1062
20231222,130000,18177147400,15610,15600,15610,15600,2076
20231222,125900,18144759490,15600,15600,15610,15600,1217
20231222,125800,18125773270,15600,15600,15610,15590,3035
20231222,125700,18078429530,15610,15600,15610,15600,1184
20231222,125600,18059951350,15600,15610,15620,15600,1584
20231222,125500,18035222950,15610,15610,15620,15610,1283
20231222,125400,18015194540,15610,15610,15620,15610,1520
20231222,125300,17991465440,15610,15610,15620,15610,1075
20231222,125200,17974683920,15610,15600,15610,15600,3596
20231222,125100,17918554900,15610,15600,15610,15600,496
20231222,125000,17910815680,15610,15610,15620,15600,821
20231222,124900,17898000060,15610,15600,15620,15600,3239
20231222,124800,17847439860,15600,15610,15610,15600,865
20231222,124700,17833939870,15610,15600,15610,15600,2558
20231222,124600,17794027770,15600,15610,15610,15600,1514
20231222,124500,17770394370,15600,15590,15610,15590,3107
20231222,124400,17721926310,15590,15590,15600,15590,995
20231222,124300,17706411230,15590,15600,15600,15590,680
20231222,124200,17695804880,15600,15600,15600,15590,1066
20231222,124100,17679175570,15610,15610,15610,15600,1692
20231222,124000,17652778720,15600,15610,15610,15600,472
20231222,123900,17645412720,15600,15590,15600,15590,1476
20231222,123800,17622388940,15590,15600,15600,15590,680
20231222,123700,17611787640,15600,15590,15600,15590,1461
20231222,123600,17588999830,15600,15590,15600,15590,1185
20231222,123500,17570524380,15590,15580,15600,15580,769
20231222,123400,17558530250,15590,15590,15600,15590,1033
20231222,123300,17542422810,15590,15580,15590,15580,1241
20231222,123200,17523075750,15580,15580,15600,15580,634
20231222,123100,17513197120,15580,15600,15600,15580,5509
20231222,123000,17427306120,15600,15600,15610,15600,7403
20231222,122900,17311817480,15600,15610,15610,15600,5053
20231222,122800,17232986240,15610,15610,15620,15610,1022
20231222,122700,17217028990,15610,15620,15620,15610,9351
20231222,122600,17071052720,15610,15610,15620,15610,611
20231222,122500,17061512050,15620,15610,15620,15610,915
20231222,122400,17047222510,15610,15610,15620,15610,1168
20231222,122300,17028981920,15620,15620,15620,15610,4231
20231222,122200,16962894830,15610,15610,15620,15610,2320
20231222,122100,16926671090,15610,15610,15620,15610,1068
20231222,122000,16909996910,15610,15610,15620,15610,643
20231222,121900,16899956100,15620,15620,15620,15610,1314
20231222,121800,16879436930,15610,15610,15620,15610,524
20231222,121700,16871252390,15620,15620,15620,15610,701
20231222,121600,16860304410,15610,15610,15620,15610,1154
20231222,121500,16842284670,15620,15620,15620,15610,3082
20231222,121400,16794148240,15620,15610,15620,15610,1015
20231222,121300,16778295490,15610,15620,15620,15610,1282
20231222,121200,16758276150,15620,15610,15620,15610,7277
20231222,121100,16644641670,15620,15610,15620,15610,2181
20231222,121000,16610589400,15620,15610,15620,15610,1229
20231222,120900,16591400550,15610,15620,15620,15610,3893
20231222,120800,16530626500,15610,15620,15620,15610,759
20231222,120700,16518774270,15610,15620,15620,15610,824
20231222,120600,16505908390,15610,15620,15620,15610,2847
20231222,120500,16461462220,15610,15610,15620,15610,604
20231222,120400,16452028300,15610,15610,15620,15610,1033
20231222,120300,16435898280,15610,15610,15620,15610,858
20231222,120200,16422502840,15610,15620,15620,15610,3512
20231222,120100,16367668060,15620,15610,15620,15600,1634
20231222,120000,16342163490,15600,15610,15620,15600,1306
20231222,115900,16321776030,15620,15610,15620,15600,2835
20231222,115800,16277526910,15600,15600,15610,15600,1782
20231222,115700,16249716700,15600,15610,15610,15600,378
20231222,115600,16243817070,15610,15600,15610,15600,983
20231222,115500,16228476980,15610,15610,15620,15610,2105
20231222,115400,16195615840,15620,15610,15620,15610,1790
20231222,115300,16167671550,15610,15610,15620,15600,9528
20231222,115200,16018928430,15610,15610,15610,15600,264
20231222,115100,16014807800,15600,15610,15610,15600,1535
20231222,115000,15990859170,15600,15600,15610,15600,966
20231222,114900,15975784470,15610,15600,15610,15600,381
20231222,114800,15969839260,15610,15600,15610,15590,1009
20231222,114700,15954097880,15600,15610,15610,15590,3626
20231222,114600,15897551660,15600,15600,15610,15600,1440
20231222,114500,15875086020,15600,15610,15610,15600,3366
20231222,114400,15822573230,15610,15610,15610,15600,2241
20231222,114300,15787607650,15610,15610,15610,15600,1178
20231222,114200,15769225400,15600,15610,15610,15600,1163
20231222,114100,15751076300,15610,15620,15620,15610,5584
20231222,114000,15663900910,15620,15610,15620,15610,2737
20231222,113900,15621167450,15620,15620,15620,15610,2334
20231222,113800,15584713770,15610,15600,15620,15600,15633
20231222,113700,15340816390,15600,15590,15600,15590,970
20231222,113600,15325689890,15590,15590,15600,15590,4813
20231222,113500,15250645410,15590,15590,15600,15590,1593
20231222,113400,15225803780,15600,15600,15600,15590,1884
20231222,113300,15196418080,15600,15580,15600,15580,8127
20231222,113200,15069714080,15590,15580,15590,15580,2236
20231222,113100,15034861100,15590,15590,15590,15580,989
20231222,113000,15019445520,15590,15580,15590,15580,3289
20231222,112900,14968174670,15590,15560,15590,15560,9985
20231222,112800,14812638220,15560,15570,15570,15560,3020
20231222,112700,14765627680,15570,15560,15570,15560,5222
20231222,112600,14684368460,15550,15560,15560,15550,1131
20231222,112500,14666776040,15560,15560,15560,15550,1712
20231222,112400,14640146120,15560,15560,15570,15560,4155
20231222,112300,14575493080,15570,15560,15570,15560,1266
20231222,112200,14555789760,15560,15560,15570,15560,1332
20231222,112100,14535056780,15570,15570,15570,15560,2112
20231222,112000,14502178720,15560,15560,15570,15550,4426
20231222,111900,14433311290,15560,15550,15560,15540,5234
20231222,111800,14351911330,15550,15540,15550,15540,707
20231222,111700,14340918930,15550,15540,15550,15540,641
20231222,111600,14330954370,15540,15540,15550,15540,1547
20231222,111500,14306912290,15540,15530,15540,15530,932
20231222,111400,14292432650,15520,15550,15550,15520,1624
20231222,111300,14267196070,15540,15540,15550,15540,1481
20231222,111200,14244180230,15540,15550,15550,15540,5450
20231222,111100,14159436350,15550,15540,15550,15540,2191
20231222,111000,14125367170,15540,15510,15550,15510,10403
20231222,110900,13963831480,15510,15500,15520,15500,3683
20231222,110800,13906702880,15510,15510,15510,15500,8967
20231222,110700,13767659870,15510,15510,15510,15500,1043
20231222,110600,13751488820,15510,15500,15510,15500,1549
20231222,110500,13727476800,15500,15500,15510,15500,3360
20231222,110400,13675394020,15490,15490,15500,15480,5629
20231222,110300,13588203570,15480,15500,15500,15480,5062
20231222,110200,13509792410,15490,15500,15500,15490,3831
20231222,110100,13450446120,15490,15500,15510,15490,2152
20231222,110000,13417090180,15500,15490,15510,15490,5019
20231222,105900,13339291190,15490,15480,15500,15480,2915
20231222,105800,13294139400,15480,15480,15490,15480,1046
20231222,105700,13277939740,15490,15490,15490,15480,3257
20231222,105600,13227513300,15490,15510,15510,15490,1284
20231222,105500,13207609550,15500,15500,15510,15500,574
20231222,105400,13198708820,15510,15500,15510,15500,4228
20231222,105300,13133160930,15500,15490,15510,15490,7023
20231222,105200,13024305470,15490,15490,15500,15490,4423
20231222,105100,12955790560,15500,15500,15500,15490,2930
20231222,105000,12910379000,15500,15490,15510,15480,13764
20231222,104900,12697071880,15480,15480,15490,15480,1651
20231222,104800,12671511260,15490,15490,15490,15480,2815
20231222,104700,12627932450,15480,15480,15490,15480,3496
20231222,104600,12573812290,15480,15480,15490,15480,2398
20231222,104500,12536687350,15480,15480,15490,15480,2151
20231222,104400,12503382150,15490,15490,15490,15480,1529
20231222,104300,12479708680,15480,15490,15490,15480,2460
20231222,104200,12441614980,15490,15490,15490,15480,3492
20231222,104100,12387532100,15490,15490,15490,15480,3033
20231222,104000,12340553740,15490,15480,15490,15480,2161
20231222,103900,12307095100,15490,15490,15490,15480,2297
20231222,103800,12271523410,15480,15480,15480,15470,5960
20231222,103700,12179274240,15480,15460,15480,15450,7831
20231222,103600,12058152020,15460,15460,15470,15450,2427
20231222,103500,12020629680,15470,15470,15470,15460,2068
20231222,103400,11988638990,15470,15470,15470,15460,4132
20231222,103300,11924722350,15470,15450,15470,15450,2321
20231222,103200,11888839980,15460,15450,15460,15450,4618
20231222,103100,11817473400,15450,15450,15460,15450,4697
20231222,103000,11744898060,15450,15420,15460,15420,6172
20231222,102900,11649578490,15430,15440,15440,15420,4961
20231222,102800,11573026410,15440,15440,15450,15430,6203
20231222,102700,11477261510,15430,15430,15440,15430,2624
20231222,102600,11436770170,15430,15430,15440,15420,3380
20231222,102500,11384612480,15430,15440,15440,15430,3427
20231222,102400,11331732100,15440,15440,15450,15430,1720
20231222,102300,11305176410,15440,15440,15450,15440,3558
20231222,102200,11250237550,15450,15440,15450,15440,800
20231222,102100,11237882340,15440,15440,15450,15440,766
20231222,102000,11226052250,15440,15430,15450,15430,2266
20231222,101900,11191056000,15440,15450,15450,15440,2731
20231222,101800,11148887480,15450,15420,15450,15410,35809
20231222,101700,10596411520,15420,15420,15430,15420,1606
20231222,101600,10571644850,15420,15430,15430,15420,13105
20231222,101500,10369550060,15420,15420,15430,15420,4508
20231222,101400,10300032360,15420,15420,15430,15420,3269
20231222,101300,10249620050,15420,15430,15430,15420,1980
20231222,101200,10219085180,15420,15430,15440,15420,4218
20231222,101100,10154003870,15440,15450,15460,15430,3604
20231222,101000,10098353970,15450,15460,15470,15440,5288
20231222,100900,10016633090,15460,15460,15480,15430,3539
20231222,100800,9961931310,15460,15430,15480,15420,8746
20231222,100700,9826767710,15420,15450,15450,15420,5489
20231222,100600,9742047310,15450,15450,15460,15430,2468
20231222,100500,9703935620,15450,15450,15460,15450,1330
20231222,100400,9683386040,15460,15450,15470,15450,6153
20231222,100300,9588265700,15460,15420,15460,15420,11723
20231222,100200,9407234010,15420,15430,15430,15420,8491
20231222,100100,9276245060,15420,15420,15430,15410,4602
20231222,100000,9205283640,15420,15420,15430,15410,5750
20231222,095900,9116621140,15410,15410,15420,15410,14430
20231222,095800,8894161240,15420,15420,15420,15410,3558
20231222,095700,8839328070,15420,15440,15440,15410,11176
20231222,095600,8667004530,15430,15430,15440,15420,2591
20231222,095500,8627028120,15440,15440,15440,15430,2281
20231222,095400,8591828310,15440,15430,15440,15420,2262
20231222,095300,8556913170,15420,15440,15450,15420,9515
20231222,095200,8410030390,15430,15430,15430,15410,13833
20231222,095100,8196713150,15430,15430,15440,15420,26814
20231222,095000,7783153650,15430,15430,15440,15420,10143
20231222,094900,7626678640,15430,15450,15460,15430,4668
20231222,094800,7554565640,15440,15430,15450,15420,7501
20231222,094700,7438771520,15420,15440,15440,15420,10270
20231222,094600,7280297810,15440,15440,15450,15420,22251
20231222,094500,6936935140,15430,15450,15460,15430,50244
20231222,094400,6160971750,15450,15460,15460,15450,3647
20231222,094300,6104615720,15460,15460,15460,15450,3157
20231222,094200,6055836210,15460,15460,15460,15450,1507
20231222,094100,6032544410,15450,15460,15470,15450,21320
20231222,094000,5702935590,15470,15470,15470,15460,4414
20231222,093900,5634676270,15470,15470,15470,15460,2539
20231222,093800,5595411310,15470,15470,15480,15460,5312
20231222,093700,5513248150,15470,15470,15480,15470,24832
20231222,093600,5129020460,15480,15490,15490,15470,13440
20231222,093500,4920967260,15490,15490,15500,15480,4739
20231222,093400,4847559090,15500,15490,15500,15490,3471
20231222,093300,4793791670,15490,15500,15500,15490,12103
20231222,093200,4606300240,15500,15510,15510,15490,6359
20231222,093100,4507734920,15510,15510,15510,15500,5171
20231222,093000,4427564240,15500,15500,15510,15500,1964
20231222,092900,4397120330,15500,15500,15510,15500,3146
20231222,092800,4348355450,15500,15510,15520,15500,3759
20231222,092700,4290050300,15510,15510,15520,15510,4538
20231222,092600,4219659030,15510,15530,15530,15510,2882
20231222,092500,4174943510,15530,15520,15530,15510,6625
20231222,092400,4072129430,15520,15520,15520,15500,10297
20231222,092300,3912443710,15510,15530,15540,15510,2323
20231222,092200,3876385350,15530,15530,15540,15530,2605
20231222,092100,3835921390,15540,15520,15540,15510,5980
20231222,092000,3743141790,15510,15510,15520,15500,8654
20231222,091900,3608894150,15520,15490,15520,15490,5716
20231222,091800,3520279480,15490,15480,15500,15460,18430
20231222,091700,3234967790,15490,15510,15510,15480,17945
20231222,091600,2956877830,15510,15510,15520,15500,15329
20231222,091500,2719202350,15510,15510,15520,15500,15589
20231222,091400,2477486560,15510,15540,15540,15510,18546
20231222,091300,2189655900,15540,15550,15560,15540,4247
20231222,091200,2123632240,15550,15560,15560,15540,12217
20231222,091100,1933657500,15560,15560,15570,15550,5499
20231222,091000,1848090110,15550,15570,15570,15550,5099
20231222,090900,1768752140,15570,15550,15590,15550,9003
20231222,090800,1628598130,15550,15560,15570,15550,14429
20231222,090700,1404191440,15570,15570,15580,15560,2486
20231222,090600,1365502360,15560,15560,15600,15550,6022
20231222,090500,1271757770,15590,15610,15610,15550,17366
20231222,090400,1001119230,15600,15620,15630,15600,7553
20231222,090300,883244480,15620,15610,15630,15600,12409
20231222,090200,689582020,15610,15610,15620,15600,5340
20231222,090100,606245560,15630,15630,15650,15600,12678
20231222,090000,408250440,15620,15650,15650,15600,25906