stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191300,23995149840,15640,15640,15640,15640,75316
20231227,191200,23995149840,15640,15640,15640,15640,0
20231227,191100,23995149840,15640,15640,15640,15640,0
20231227,191000,23995149840,15640,15640,15640,15640,0
20231227,190900,23995149840,15640,15640,15640,15640,0
20231227,190800,23995149840,15640,15640,15640,15640,0
20231227,190700,23995149840,15640,15640,15640,15640,0
20231227,190600,23995149840,15640,15640,15640,15640,0
20231227,190500,23995149840,15640,15640,15640,15640,0
20231227,190400,23995149840,15640,15640,15640,15640,0
20231227,190300,23995149840,15640,15640,15640,15640,0
20231227,190200,23995149840,15640,15640,15640,15640,0
20231227,190100,23995149840,15640,15640,15640,15640,0
20231227,190000,23995149840,15640,15640,15640,15640,0
20231227,185900,23995149840,15640,15640,15640,15640,0
20231227,185800,23995149840,15640,15640,15640,15640,0
20231227,185700,23995149840,15640,15640,15640,15640,0
20231227,185600,23995149840,15640,15640,15640,15640,0
20231227,185500,23995149840,15640,15640,15640,15640,0
20231227,185400,23995149840,15640,15640,15640,15640,0
20231227,185300,23995149840,15640,15640,15640,15640,0
20231227,185200,23995149840,15640,15640,15640,15640,0
20231227,185100,23995149840,15640,15640,15640,15640,0
20231227,185000,23995149840,15640,15640,15640,15640,0
20231227,184900,23995149840,15640,15640,15640,15640,0
20231227,184800,23995149840,15640,15640,15640,15640,0
20231227,184700,23995149840,15640,15640,15640,15640,0
20231227,184600,23995149840,15640,15640,15640,15640,0
20231227,184500,23995149840,15640,15640,15640,15640,0
20231227,184400,23995149840,15640,15640,15640,15640,0
20231227,184300,23995149840,15640,15640,15640,15640,75316
20231227,184200,23995149840,15640,15640,15640,15640,0
20231227,184100,23995149840,15640,15640,15640,15640,0
20231227,184000,23995149840,15640,15640,15640,15640,0
20231227,183900,23995149840,15640,15640,15640,15640,0
20231227,183800,23995149840,15640,15640,15640,15640,0
20231227,183700,23995149840,15640,15640,15640,15640,0
20231227,183600,23995149840,15640,15640,15640,15640,0
20231227,183500,23995149840,15640,15640,15640,15640,0
20231227,183400,23995149840,15640,15640,15640,15640,0
20231227,183300,23995149840,15640,15640,15640,15640,0
20231227,183200,23995149840,15640,15640,15640,15640,0
20231227,183100,23995149840,15640,15640,15640,15640,0
20231227,183000,23995149840,15640,15640,15640,15640,0
20231227,182900,23995149840,15640,15640,15640,15640,0
20231227,182800,23995149840,15640,15640,15640,15640,0
20231227,182700,23995149840,15640,15640,15640,15640,0
20231227,182600,23995149840,15640,15640,15640,15640,0
20231227,182500,23995149840,15640,15640,15640,15640,0
20231227,182400,23995149840,15640,15640,15640,15640,0
20231227,182300,23995149840,15640,15640,15640,15640,0
20231227,182200,23995149840,15640,15640,15640,15640,0
20231227,182100,23995149840,15640,15640,15640,15640,0
20231227,182000,23995149840,15640,15640,15640,15640,0
20231227,181900,23995149840,15640,15640,15640,15640,0
20231227,181800,23995149840,15640,15640,15640,15640,0
20231227,181700,23995149840,15640,15640,15640,15640,0
20231227,181600,23995149840,15640,15640,15640,15640,0
20231227,181500,23995149840,15640,15640,15640,15640,0
20231227,181400,23995149840,15640,15640,15640,15640,0
20231227,181300,23995149840,15640,15640,15640,15640,75316
20231227,181200,23995149840,15640,15640,15640,15640,0
20231227,181100,23995149840,15640,15640,15640,15640,0
20231227,181000,23995149840,15640,15640,15640,15640,0
20231227,180900,23995149840,15640,15640,15640,15640,0
20231227,180800,23995149840,15640,15640,15640,15640,0
20231227,180700,23995149840,15640,15640,15640,15640,0
20231227,180600,23995149840,15640,15640,15640,15640,0
20231227,180500,23995149840,15640,15640,15640,15640,0
20231227,180400,23995149840,15640,15640,15640,15640,0
20231227,180300,23995149840,15640,15640,15640,15640,0
20231227,180200,23995149840,15640,15640,15640,15640,0
20231227,180100,23995149840,15640,15640,15640,15640,0
20231227,180000,23995149840,15640,15640,15640,15640,0
20231227,175900,23995149840,15640,15640,15640,15640,0
20231227,175800,23995149840,15640,15640,15640,15640,0
20231227,175700,23995149840,15640,15640,15640,15640,0
20231227,175600,23995149840,15640,15640,15640,15640,0
20231227,175500,23995149840,15640,15640,15640,15640,0
20231227,175400,23995149840,15640,15640,15640,15640,0
20231227,175300,23995149840,15640,15640,15640,15640,0
20231227,175200,23995149840,15640,15640,15640,15640,0
20231227,175100,23995149840,15640,15640,15640,15640,0
20231227,175000,23995149840,15640,15640,15640,15640,0
20231227,174900,23995149840,15640,15640,15640,15640,0
20231227,174800,23995149840,15640,15640,15640,15640,0
20231227,174700,23995149840,15640,15640,15640,15640,0
20231227,174600,23995149840,15640,15640,15640,15640,0
20231227,174500,23995149840,15640,15640,15640,15640,0
20231227,174400,23995149840,15640,15640,15640,15640,0
20231227,174300,23995149840,15640,15640,15640,15640,75316
20231227,174200,23995149840,15640,15640,15640,15640,0
20231227,174100,23995149840,15640,15640,15640,15640,0
20231227,174000,23995149840,15640,15640,15640,15640,0
20231227,173900,23995149840,15640,15640,15640,15640,0
20231227,173800,23995149840,15640,15640,15640,15640,0
20231227,173700,23995149840,15640,15640,15640,15640,0
20231227,173600,23995149840,15640,15640,15640,15640,0
20231227,173500,23995149840,15640,15640,15640,15640,0
20231227,173400,23995149840,15640,15640,15640,15640,0
20231227,173300,23995149840,15640,15640,15640,15640,0
20231227,173200,23995149840,15640,15640,15640,15640,0
20231227,173100,23995149840,15640,15640,15640,15640,0
20231227,173000,23995149840,15640,15640,15640,15640,0
20231227,172900,23995149840,15640,15640,15640,15640,0
20231227,172800,23995149840,15640,15640,15640,15640,0
20231227,172700,23995149840,15640,15640,15640,15640,0
20231227,172600,23995149840,15640,15640,15640,15640,0
20231227,172500,23995149840,15640,15640,15640,15640,0
20231227,172400,23995149840,15640,15640,15640,15640,0
20231227,172300,23995149840,15640,15640,15640,15640,0
20231227,172200,23995149840,15640,15640,15640,15640,0
20231227,172100,23995149840,15640,15640,15640,15640,0
20231227,172000,23995149840,15640,15640,15640,15640,0
20231227,171900,23995149840,15640,15640,15640,15640,0
20231227,171800,23995149840,15640,15640,15640,15640,0
20231227,171700,23995149840,15640,15640,15640,15640,0
20231227,171600,23995149840,15640,15640,15640,15640,0
20231227,171500,23995149840,15640,15640,15640,15640,0
20231227,171400,23995149840,15640,15640,15640,15640,0
20231227,171300,23995149840,15640,15640,15640,15640,75316
20231227,171200,23995149840,15640,15640,15640,15640,0
20231227,171100,23995149840,15640,15640,15640,15640,0
20231227,171000,23995149840,15640,15640,15640,15640,0
20231227,170900,23995149840,15640,15640,15640,15640,0
20231227,170800,23995149840,15640,15640,15640,15640,0
20231227,170700,23995149840,15640,15640,15640,15640,0
20231227,170600,23995149840,15640,15640,15640,15640,0
20231227,170500,23995149840,15640,15640,15640,15640,0
20231227,170400,23995149840,15640,15640,15640,15640,0
20231227,170300,23995149840,15640,15640,15640,15640,0
20231227,170200,23995149840,15640,15640,15640,15640,0
20231227,170100,23995149840,15640,15640,15640,15640,0
20231227,170000,23995149840,15640,15640,15640,15640,0
20231227,165900,23995149840,15640,15640,15640,15640,0
20231227,165800,23995149840,15640,15640,15640,15640,0
20231227,165700,23995149840,15640,15640,15640,15640,0
20231227,165600,23995149840,15640,15640,15640,15640,0
20231227,165500,23995149840,15640,15640,15640,15640,0
20231227,165400,23995149840,15640,15640,15640,15640,0
20231227,165300,23995149840,15640,15640,15640,15640,0
20231227,165200,23995149840,15640,15640,15640,15640,0
20231227,165100,23995149840,15640,15640,15640,15640,0
20231227,165000,23995149840,15640,15640,15640,15640,0
20231227,164900,23995149840,15640,15640,15640,15640,0
20231227,164800,23995149840,15640,15640,15640,15640,0
20231227,164700,23995149840,15640,15640,15640,15640,0
20231227,164600,23995149840,15640,15640,15640,15640,0
20231227,164500,23995149840,15640,15640,15640,15640,0
20231227,164400,23995149840,15640,15640,15640,15640,0
20231227,164300,23995149840,15640,15640,15640,15640,75316
20231227,164200,23995149840,15640,15640,15640,15640,0
20231227,164100,23995149840,15640,15640,15640,15640,0
20231227,164000,23995149840,15640,15640,15640,15640,0
20231227,163900,23995149840,15640,15640,15640,15640,0
20231227,163800,23995149840,15640,15640,15640,15640,0
20231227,163700,23995149840,15640,15640,15640,15640,0
20231227,163600,23995149840,15640,15640,15640,15640,0
20231227,163500,23995149840,15640,15640,15640,15640,0
20231227,163400,23995149840,15640,15640,15640,15640,0
20231227,163300,23995149840,15640,15640,15640,15640,0
20231227,163200,23995149840,15640,15640,15640,15640,0
20231227,163100,23995149840,15640,15640,15640,15640,0
20231227,163000,23995149840,15640,15640,15640,15640,0
20231227,162900,23995149840,15640,15640,15640,15640,0
20231227,162800,23995149840,15640,15640,15640,15640,0
20231227,162700,23995149840,15640,15640,15640,15640,0
20231227,162600,23995149840,15640,15640,15640,15640,0
20231227,162500,23995149840,15640,15640,15640,15640,0
20231227,162400,23995149840,15640,15640,15640,15640,0
20231227,162300,23995149840,15640,15640,15640,15640,0
20231227,162200,23995149840,15640,15640,15640,15640,0
20231227,162100,23995149840,15640,15640,15640,15640,0
20231227,162000,23995149840,15640,15640,15640,15640,0
20231227,161900,23995149840,15640,15640,15640,15640,0
20231227,161800,23995149840,15640,15640,15640,15640,0
20231227,161700,23995149840,15640,15640,15640,15640,0
20231227,161600,23995149840,15640,15640,15640,15640,0
20231227,161500,23995149840,15640,15640,15640,15640,0
20231227,161400,23995149840,15640,15640,15640,15640,0
20231227,161300,23995149840,15640,15640,15640,15640,75316
20231227,161200,23995149840,15640,15640,15640,15640,0
20231227,161100,23995149840,15640,15640,15640,15640,0
20231227,161000,23995149840,15640,15640,15640,15640,0
20231227,160900,23995149840,15640,15640,15640,15640,0
20231227,160800,23995149840,15640,15640,15640,15640,0
20231227,160700,23995149840,15640,15640,15640,15640,0
20231227,160600,23995149840,15640,15640,15640,15640,0
20231227,160500,23995149840,15640,15640,15640,15640,0
20231227,160400,23995149840,15640,15640,15640,15640,0
20231227,160300,23995149840,15640,15640,15640,15640,0
20231227,160200,23995149840,15640,15640,15640,15640,0
20231227,160100,23995149840,15640,15640,15640,15640,0
20231227,160000,23995149840,15640,15640,15640,15640,0
20231227,155900,23995149840,15640,15640,15640,15640,0
20231227,155800,23995149840,15640,15640,15640,15640,0
20231227,155700,23995149840,15640,15640,15640,15640,0
20231227,155600,23995149840,15640,15640,15640,15640,0
20231227,155500,23995149840,15640,15640,15640,15640,0
20231227,155400,23995149840,15640,15640,15640,15640,0
20231227,155300,23995149840,15640,15640,15640,15640,0
20231227,155200,23995149840,15640,15640,15640,15640,0
20231227,155100,23995149840,15640,15640,15640,15640,0
20231227,155000,23995149840,15640,15640,15640,15640,0
20231227,154900,23995149840,15640,15640,15640,15640,0
20231227,154800,23995149840,15640,15640,15640,15640,0
20231227,154700,23995149840,15640,15640,15640,15640,0
20231227,154600,23995149840,15640,15640,15640,15640,0
20231227,154500,23995149840,15640,15640,15640,15640,0
20231227,154400,23995149840,15640,15640,15640,15640,0
20231227,154300,23995149840,15640,15640,15640,15640,75316
20231227,154200,23995149840,15640,15640,15640,15640,0
20231227,154100,23995149840,15640,15640,15640,15640,0
20231227,154000,23995149840,15640,15640,15640,15640,0
20231227,153900,23995149840,15640,15640,15640,15640,0
20231227,153800,23995149840,15640,15640,15640,15640,0
20231227,153700,23995149840,15640,15640,15640,15640,0
20231227,153600,23995149840,15640,15640,15640,15640,0
20231227,153500,23995149840,15640,15640,15640,15640,0
20231227,153400,23995149840,15640,15640,15640,15640,0
20231227,153300,23995149840,15640,15640,15640,15640,0
20231227,153200,23995149840,15640,15640,15640,15640,0
20231227,153100,23995149840,15640,15640,15640,15640,0
20231227,153000,23995149840,15640,15640,15640,15640,75316
20231227,152900,22817207600,15600,15600,15600,15600,0
20231227,152800,22817207600,15600,15600,15600,15600,0
20231227,152700,22817207600,15600,15600,15600,15600,0
20231227,152600,22817207600,15600,15600,15600,15600,0
20231227,152500,22817207600,15600,15600,15600,15600,0
20231227,152400,22817207600,15600,15600,15600,15600,0
20231227,152300,22817207600,15600,15600,15600,15600,0
20231227,152200,22817207600,15600,15600,15600,15600,0
20231227,152100,22817207600,15600,15600,15600,15600,0
20231227,152000,22817207600,15600,15600,15600,15600,0
20231227,151900,22817207600,15600,15600,15610,15590,6853
20231227,151800,22710296500,15610,15600,15610,15600,13399
20231227,151700,22501263730,15610,15590,15610,15580,38633
20231227,151600,21898732040,15590,15580,15590,15580,3303
20231227,151500,21847241450,15590,15590,15590,15580,9197
20231227,151400,21703879690,15580,15590,15590,15580,3397
20231227,151300,21650936160,15580,15590,15590,15580,2633
20231227,151200,21609903740,15590,15580,15590,15580,1037
20231227,151100,21593738770,15580,15570,15590,15570,8456
20231227,151000,21462000670,15570,15570,15580,15570,6302
20231227,150900,21363855900,15570,15570,15580,15570,4342
20231227,150800,21296235430,15570,15570,15580,15570,2873
20231227,150700,21251495730,15580,15580,15580,15570,1379
20231227,150600,21230019970,15570,15580,15580,15560,11822
20231227,150500,21045918250,15570,15580,15580,15570,1929
20231227,150400,21015877370,15570,15580,15580,15570,1803
20231227,150300,20987792120,15580,15580,15580,15570,9172
20231227,150200,20844921790,15570,15580,15580,15570,4805
20231227,150100,20770075630,15570,15570,15580,15570,3715
20231227,150000,20712214760,15580,15580,15580,15570,3365
20231227,145900,20659804730,15580,15570,15580,15570,3596
20231227,145800,20603785880,15580,15560,15580,15560,23020
20231227,145700,20245271830,15550,15550,15560,15540,27660
20231227,145600,19814994020,15540,15530,15550,15530,3047
20231227,145500,19767639270,15540,15540,15550,15530,6501
20231227,145400,19666612410,15540,15550,15560,15540,6641
20231227,145300,19563355350,15560,15550,15560,15540,9671
20231227,145200,19412997630,15550,15540,15550,15540,9062
20231227,145100,19272090930,15540,15540,15550,15530,5666
20231227,145000,19184015470,15540,15520,15540,15510,19036
20231227,144900,18888465550,15510,15490,15520,15490,82270
20231227,144800,17613122650,15490,15500,15500,15490,2495
20231227,144700,17574467690,15490,15490,15500,15490,2328
20231227,144600,17538399620,15500,15480,15500,15480,9725
20231227,144500,17387760140,15480,15490,15490,15480,3566
20231227,144400,17332531400,15490,15490,15490,15480,1544
20231227,144300,17308622100,15480,15480,15490,15480,1568
20231227,144200,17284345660,15480,15490,15490,15480,864
20231227,144100,17270966640,15490,15490,15490,15480,2494
20231227,144000,17232354460,15490,15480,15490,15480,2425
20231227,143900,17194811270,15490,15490,15500,15470,6036
20231227,143800,17101316940,15500,15480,15500,15480,7556
20231227,143700,16984273200,15480,15480,15490,15470,1632
20231227,143600,16959000200,15490,15490,15500,15480,14195
20231227,143500,16739129440,15480,15500,15500,15480,6619
20231227,143400,16636591730,15490,15490,15500,15490,1938
20231227,143300,16606562850,15490,15500,15500,15490,5918
20231227,143200,16514846880,15490,15490,15500,15490,1413
20231227,143100,16492949400,15500,15500,15500,15490,2943
20231227,143000,16447335100,15500,15500,15500,15490,2059
20231227,142900,16415438350,15490,15490,15500,15480,8042
20231227,142800,16290874270,15480,15480,15490,15480,2244
20231227,142700,16256127630,15480,15470,15480,15470,1508
20231227,142600,16232785740,15470,15480,15480,15470,879
20231227,142500,16219186260,15480,15470,15480,15460,3743
20231227,142400,16161259080,15470,15480,15480,15460,2811
20231227,142300,16117750700,15480,15490,15490,15480,496
20231227,142200,16110071010,15480,15480,15480,15470,3146
20231227,142100,16061383750,15480,15470,15480,15470,216
20231227,142000,16058041900,15470,15480,15490,15470,1545
20231227,141900,16034126150,15480,15480,15490,15480,834
20231227,141800,16021213300,15480,15480,15490,15480,639
20231227,141700,16011319700,15490,15470,15490,15460,990
20231227,141600,15995998660,15470,15470,15480,15460,1673
20231227,141500,15970110490,15480,15470,15480,15460,3385
20231227,141400,15917727250,15480,15470,15480,15460,4218
20231227,141300,15852473890,15470,15470,15470,15460,1530
20231227,141200,15828814030,15460,15460,15470,15460,1884
20231227,141100,15799676470,15470,15470,15470,15460,442
20231227,141000,15792838850,15470,15470,15480,15460,3198
20231227,140900,15743374440,15480,15470,15480,15460,1066
20231227,140800,15726882700,15470,15470,15480,15470,7006
20231227,140700,15618495450,15480,15480,15490,15470,1854
20231227,140600,15589794620,15480,15480,15490,15470,1200
20231227,140500,15571217480,15490,15480,15490,15470,590
20231227,140400,15562084770,15480,15470,15490,15470,5672
20231227,140300,15474291470,15470,15490,15490,15470,5467
20231227,140200,15389660110,15480,15480,15490,15480,1262
20231227,140100,15370119150,15490,15490,15490,15480,547
20231227,140000,15361648920,15490,15500,15500,15480,4191
20231227,135900,15296733730,15490,15490,15500,15490,521
20231227,135800,15288661760,15490,15500,15500,15490,576
20231227,135700,15279737150,15490,15490,15500,15490,8527
20231227,135600,15147647760,15490,15490,15490,15480,816
20231227,135500,15135008450,15480,15490,15490,15480,860
20231227,135400,15121689460,15490,15480,15490,15480,1424
20231227,135300,15099639180,15480,15480,15490,15480,404
20231227,135200,15093382550,15480,15490,15490,15480,1647
20231227,135100,15067878030,15480,15480,15490,15470,888
20231227,135000,15054130180,15470,15470,15480,15470,955
20231227,134900,15039349920,15480,15490,15490,15470,1655
20231227,134800,15013730430,15480,15480,15490,15480,1063
20231227,134700,14997272630,15480,15480,15490,15470,6040
20231227,134600,14903771710,15480,15490,15490,15470,5343
20231227,134500,14821038790,15490,15470,15490,15470,2860
20231227,134400,14776765540,15470,15480,15480,15470,393
20231227,134300,14770683150,15480,15480,15490,15480,1269
20231227,134200,14751038750,15490,15480,15490,15470,3331
20231227,134100,14699488810,15480,15470,15490,15470,1280
20231227,134000,14679674220,15480,15480,15480,15470,1979
20231227,133900,14649043130,15480,15470,15490,15470,464
20231227,133800,14641862450,15480,15490,15490,15470,5885
20231227,133700,14550762970,15480,15490,15490,15480,730
20231227,133600,14539457100,15480,15480,15490,15480,869
20231227,133500,14526001160,15480,15470,15490,15470,2696
20231227,133400,14484262040,15470,15480,15480,15470,3509
20231227,133300,14429943070,15470,15470,15480,15470,674
20231227,133200,14419511090,15470,15470,15480,15470,1129
20231227,133100,14402037930,15470,15480,15480,15470,2025
20231227,133000,14370705900,15470,15480,15480,15470,1833
20231227,132900,14342341880,15470,15470,15480,15470,762
20231227,132800,14330548120,15470,15460,15480,15460,5046
20231227,132700,14252515840,15450,15450,15460,15450,544
20231227,132600,14244107530,15460,15450,15460,15450,722
20231227,132500,14232948400,15450,15460,15460,15450,822
20231227,132400,14220244880,15450,15450,15460,15450,2674
20231227,132300,14178931480,15450,15450,15460,15450,563
20231227,132200,14170229450,15450,15440,15460,15440,592
20231227,132100,14161082410,15440,15450,15460,15440,2142
20231227,132000,14127995960,15460,15450,15460,15450,756
20231227,131900,14116311220,15450,15440,15460,15440,2743
20231227,131800,14073939190,15450,15460,15460,15450,2765
20231227,131700,14031216800,15450,15450,15460,15440,673
20231227,131600,14020819310,15440,15440,15450,15440,1427
20231227,131500,13998773470,15440,15440,15440,15430,3066
20231227,131400,13951438240,15440,15430,15440,15430,3081
20231227,131300,13903879160,15430,15430,15450,15430,4247
20231227,131200,13838339450,15430,15440,15450,15430,5100
20231227,131100,13759612160,15440,15450,15460,15440,6981
20231227,131000,13651796520,15460,15460,15460,15450,1151
20231227,130900,13634002670,15450,15450,15460,15450,1081
20231227,130800,13617298720,15450,15460,15460,15450,1882
20231227,130700,13588218380,15460,15460,15460,15450,1877
20231227,130600,13559209340,15470,15470,15470,15460,557
20231227,130500,13550594380,15460,15470,15480,15460,1036
20231227,130400,13534570490,15460,15460,15470,15460,1185
20231227,130300,13516248080,15460,15480,15480,15460,9936
20231227,130200,13362555420,15470,15470,15480,15470,914
20231227,130100,13348412930,15470,15480,15480,15470,1302
20231227,130000,13328259100,15480,15480,15490,15480,1020
20231227,125900,13312467400,15490,15490,15490,15480,5128
20231227,125800,13233081590,15490,15480,15490,15480,952
20231227,125700,13218339890,15480,15480,15490,15480,1459
20231227,125600,13195742250,15490,15480,15490,15480,1232
20231227,125500,13176663590,15480,15480,15490,15480,2083
20231227,125400,13144400720,15490,15480,15490,15480,430
20231227,125300,13137741360,15490,15480,15490,15480,1802
20231227,125200,13109834270,15480,15480,15490,15480,653
20231227,125100,13099720240,15480,15480,15490,15470,2958
20231227,125000,13053931400,15480,15490,15490,15480,2851
20231227,124900,13009790330,15490,15490,15490,15480,2246
20231227,124800,12975001240,15490,15480,15490,15480,1897
20231227,124700,12945617460,15480,15490,15500,15480,3750
20231227,124600,12887528270,15500,15490,15500,15490,1329
20231227,124500,12866938610,15490,15490,15500,15490,620
20231227,124400,12857332070,15490,15490,15500,15490,642
20231227,124300,12847384780,15500,15490,15500,15490,594
20231227,124200,12838180190,15490,15500,15500,15490,605
20231227,124100,12828805670,15490,15500,15500,15490,4031
20231227,124000,12766363080,15490,15500,15500,15490,749
20231227,123900,12754757200,15490,15500,15500,15490,1245
20231227,123800,12735466410,15490,15500,15500,15490,429
20231227,123700,12728818400,15500,15480,15500,15480,1823
20231227,123600,12700579430,15480,15480,15490,15480,1776
20231227,123500,12673074020,15480,15480,15490,15480,2606
20231227,123400,12632709460,15480,15480,15490,15480,467
20231227,123300,12625477180,15480,15490,15490,15480,2368
20231227,123200,12588818060,15480,15490,15490,15480,817
20231227,123100,12576168190,15480,15480,15490,15480,453
20231227,123000,12569153010,15480,15490,15490,15470,3605
20231227,122900,12513354190,15480,15490,15490,15480,395
20231227,122800,12507236450,15480,15490,15490,15480,941
20231227,122700,12492663210,15480,15490,15490,15480,2907
20231227,122600,12447657940,15490,15490,15490,15480,1610
20231227,122500,12422723170,15490,15480,15490,15480,789
20231227,122400,12410502150,15490,15480,15490,15480,939
20231227,122300,12395957950,15480,15480,15490,15470,3449
20231227,122200,12342562880,15470,15480,15480,15470,700
20231227,122100,12331729420,15480,15460,15480,15460,2675
20231227,122000,12290335510,15470,15460,15470,15460,753
20231227,121900,12278689440,15460,15460,15470,15460,4781
20231227,121800,12204771420,15460,15460,15460,15450,1006
20231227,121700,12189223060,15460,15450,15460,15450,1148
20231227,121600,12171479620,15460,15450,15460,15440,1224
20231227,121500,12152566220,15450,15460,15460,15440,1509
20231227,121400,12129250160,15460,15450,15460,15450,558
20231227,121300,12120624410,15460,15430,15460,15430,7764
20231227,121200,12000712940,15440,15440,15440,15430,278
20231227,121100,11996421920,15440,15440,15440,15430,1078
20231227,121000,11979778360,15440,15430,15440,15430,479
20231227,120900,11972384850,15430,15430,15440,15430,580
20231227,120800,11963434800,15430,15440,15440,15430,1402
20231227,120700,11941800140,15430,15430,15440,15430,2132
20231227,120600,11908899490,15430,15430,15440,15430,72
20231227,120500,11907788470,15440,15440,15440,15430,220
20231227,120400,11904392670,15430,15420,15430,15420,1942
20231227,120300,11874436040,15430,15430,15440,15420,769
20231227,120200,11862571340,15430,15420,15440,15420,902
20231227,120100,11848656900,15420,15430,15440,15420,226
20231227,120000,11845169880,15420,15430,15430,15420,668
20231227,115900,11834868310,15430,15420,15440,15420,1031
20231227,115800,11818960180,15420,15420,15430,15420,640
20231227,115700,11809088000,15420,15430,15430,15420,1778
20231227,115600,11781666240,15430,15430,15440,15430,619
20231227,115500,11772114950,15430,15430,15440,15430,3623
20231227,115400,11716211770,15430,15430,15440,15430,29
20231227,115300,11715764290,15430,15430,15440,15430,96
20231227,115200,11714283000,15440,15450,15450,15430,2342
20231227,115100,11678123010,15440,15440,15450,15440,316
20231227,115000,11673243850,15440,15440,15450,15440,133
20231227,114900,11671189760,15440,15440,15450,15440,495
20231227,114800,11663542960,15440,15410,15440,15410,3482
20231227,114700,11609834670,15420,15420,15420,15410,965
20231227,114600,11594961170,15410,15410,15420,15410,484
20231227,114500,11587499650,15410,15420,15420,15400,17397
20231227,114400,11319387440,15420,15420,15430,15420,5211
20231227,114300,11239032170,15420,15420,15430,15420,1125
20231227,114200,11221677500,15420,15430,15440,15420,1479
20231227,114100,11198862730,15430,15430,15440,15430,201
20231227,114000,11195760230,15430,15450,15450,15430,285
20231227,113900,11191361420,15440,15430,15440,15430,504
20231227,113800,11183583150,15430,15410,15450,15410,128
20231227,113700,11181606670,15410,15410,15460,15410,7411
20231227,113600,11067277050,15450,15440,15450,15410,19902
20231227,113500,10760257650,15440,15430,15440,15430,432
20231227,113400,10753591760,15440,15430,15440,15430,3895
20231227,113300,10693487470,15430,15440,15440,15430,2403
20231227,113200,10656398440,15440,15430,15440,15430,1587
20231227,113100,10631910770,15430,15430,15440,15430,746
20231227,113000,10620395200,15430,15440,15450,15430,1817
20231227,112900,10592341550,15440,15430,15450,15430,1813
20231227,112800,10564338450,15440,15460,15460,15430,30702
20231227,112700,10089839640,15470,15460,15470,15460,565
20231227,112600,10081102310,15460,15460,15470,15460,598
20231227,112500,10071852460,15460,15460,15470,15460,565
20231227,112400,10063113390,15470,15460,15470,15460,9037
20231227,112300,9923395440,15460,15460,15470,15460,5735
20231227,112200,9834725990,15460,15460,15470,15460,1256
20231227,112100,9815305740,15460,15460,15470,15460,530
20231227,112000,9807108340,15460,15460,15470,15460,1058
20231227,111900,9790742210,15470,15460,15470,15460,3118
20231227,111800,9742507020,15470,15460,15470,15460,9052
20231227,111700,9602561680,15470,15470,15470,15460,1890
20231227,111600,9573329820,15470,15470,15480,15460,3838
20231227,111500,9513957670,15470,15490,15490,15470,1550
20231227,111400,9489966450,15490,15480,15490,15480,3177
20231227,111300,9440757590,15480,15480,15490,15480,3218
20231227,111200,9390922590,15480,15490,15490,15480,1869
20231227,111100,9361990130,15490,15490,15490,15480,659
20231227,111000,9351788650,15490,15470,15490,15470,1836
20231227,110900,9323369230,15470,15470,15490,15470,720
20231227,110800,9312223170,15470,15480,15480,15470,3083
20231227,110700,9264504630,15490,15470,15490,15470,2193
20231227,110600,9230555030,15480,15470,15480,15470,321
20231227,110500,9225586440,15470,15470,15480,15470,623
20231227,110400,9215948550,15470,15460,15480,15460,116
20231227,110300,9214154400,15460,15470,15480,15460,811
20231227,110200,9201608140,15480,15460,15480,15450,5485
20231227,110100,9116792200,15460,15480,15480,15460,2595
20231227,110000,9076648700,15470,15480,15480,15470,1105
20231227,105900,9059550990,15470,15470,15480,15470,590
20231227,105800,9050418630,15480,15490,15490,15470,829
20231227,105700,9037593380,15470,15490,15500,15460,4917
20231227,105600,8961458280,15490,15460,15500,15450,22017
20231227,105500,8620499550,15460,15450,15470,15450,1998
20231227,105400,8589618830,15460,15450,15460,15450,313
20231227,105300,8584782780,15450,15480,15480,15450,3170
20231227,105200,8535748530,15490,15490,15500,15480,17753
20231227,105100,8260606830,15490,15480,15500,15480,4140
20231227,105000,8196477760,15490,15480,15490,15480,1228
20231227,104900,8177456110,15480,15470,15490,15470,1666
20231227,104800,8151660580,15470,15460,15480,15460,3071
20231227,104700,8104159810,15460,15450,15460,15450,3111
20231227,104600,8056067940,15450,15460,15460,15450,284
20231227,104500,8051680060,15450,15450,15460,15450,3567
20231227,104400,7996569890,15450,15450,15450,15440,6250
20231227,104300,7900018220,15450,15440,15450,15440,1115
20231227,104200,7882802550,15440,15440,15450,15430,8113
20231227,104100,7757537060,15430,15440,15440,15430,311
20231227,104000,7752738310,15430,15430,15430,15430,4101
20231227,103900,7689459880,15430,15420,15440,15420,1309
20231227,103800,7669262530,15420,15430,15440,15420,5566
20231227,103700,7583380110,15440,15430,15440,15430,3078
20231227,103600,7535885920,15440,15440,15440,15440,18
20231227,103500,7535608000,15440,15440,15440,15430,399
20231227,103400,7529451020,15430,15430,15440,15430,315
20231227,103300,7524589600,15430,15440,15440,15430,1281
20231227,103200,7504822660,15440,15450,15450,15440,1899
20231227,103100,7475502080,15450,15440,15450,15440,1587
20231227,103000,7450997560,15450,15450,15450,15440,3942
20231227,102900,7390132960,15450,15450,15450,15440,578
20231227,102800,7381207130,15440,15450,15450,15440,3976
20231227,102700,7319817580,15440,15440,15450,15440,5708
20231227,102600,7231683070,15450,15450,15450,15440,616
20231227,102500,7222169320,15450,15440,15450,15440,1772
20231227,102400,7194793010,15440,15440,15450,15440,689
20231227,102300,7184154670,15450,15450,15460,15450,2019
20231227,102200,7152959440,15460,15460,15460,15450,992
20231227,102100,7137632800,15460,15460,15470,15460,610
20231227,102000,7128201410,15460,15460,15470,15460,583
20231227,101900,7119186150,15470,15470,15470,15450,834
20231227,101800,7106290640,15470,15470,15470,15460,2333
20231227,101700,7070221340,15460,15460,15480,15460,363
20231227,101600,7064605260,15480,15480,15480,15450,4229
20231227,101500,6999204490,15480,15490,15490,15470,317
20231227,101400,6994298120,15460,15470,15480,15460,3922
20231227,101300,6933602310,15470,15480,15480,15470,343
20231227,101200,6928294730,15480,15470,15480,15470,476
20231227,101100,6920928240,15470,15470,15480,15470,1489
20231227,101000,6897890220,15480,15490,15490,15480,2603
20231227,100900,6857595330,15490,15460,15500,15450,1834
20231227,100800,6829209030,15450,15480,15490,15440,3769
20231227,100700,6770923860,15480,15500,15510,15460,26541
20231227,100600,6359718930,15500,15470,15500,15460,9804
20231227,100500,6207958460,15470,15460,15470,15460,3057
20231227,100400,6160696560,15460,15460,15460,15450,1039
20231227,100300,6144636730,15460,15450,15470,15450,1981
20231227,100200,6114013410,15440,15450,15460,15440,6779
20231227,100100,6009292790,15450,15430,15450,15430,9634
20231227,100000,5860601030,15430,15420,15430,15410,2069
20231227,095900,5828695270,15420,15420,15430,15410,5206
20231227,095800,5748425120,15410,15400,15420,15400,2077
20231227,095700,5716421820,15410,15410,15410,15400,3562
20231227,095600,5661538410,15410,15410,15420,15410,2228
20231227,095500,5627204400,15410,15420,15420,15400,10023
20231227,095400,5472759170,15420,15420,15420,15410,7234
20231227,095300,5361232740,15420,15420,15430,15420,2540
20231227,095200,5322061200,15420,15420,15430,15420,1382
20231227,095100,5300747850,15420,15420,15430,15420,1619
20231227,095000,5275782510,15420,15430,15430,15420,2756
20231227,094900,5233280600,15420,15430,15430,15420,1282
20231227,094800,5213502920,15430,15430,15430,15420,4064
20231227,094700,5150813180,15430,15430,15430,15420,3377
20231227,094600,5098733210,15420,15420,15430,15420,1730
20231227,094500,5072044330,15420,15440,15440,15420,5866
20231227,094400,4981533600,15440,15440,15440,15430,1362
20231227,094300,4960514590,15450,15420,15450,15420,3150
20231227,094200,4911903230,15420,15420,15420,15410,3535
20231227,094100,4857398010,15420,15420,15420,15410,13316
20231227,094000,4652109210,15420,15420,15420,15410,3892
20231227,093900,4592109250,15410,15430,15430,15410,13248
20231227,093800,4387901260,15430,15450,15450,15420,22853
20231227,093700,4035393380,15450,15430,15450,15430,1664
20231227,093600,4009703770,15440,15440,15450,15430,4734
20231227,093500,3936612790,15440,15430,15450,15430,5558
20231227,093400,3850808550,15440,15440,15440,15430,2613
20231227,093300,3810465090,15440,15440,15440,15430,8100
20231227,093200,3685402080,15450,15450,15450,15440,285
20231227,093100,3681000270,15450,15470,15470,15440,1536
20231227,093000,3657271190,15460,15450,15460,15440,5645
20231227,092900,3570050650,15440,15430,15440,15430,1755
20231227,092800,3542955150,15430,15440,15450,15430,11120
20231227,092700,3371296230,15440,15450,15460,15440,3546
20231227,092600,3316521900,15460,15440,15460,15440,6605
20231227,092500,3214497550,15450,15440,15460,15430,4132
20231227,092400,3150699360,15430,15450,15460,15430,10542
20231227,092300,2987915880,15450,15470,15470,15450,6411
20231227,092200,2888818840,15470,15470,15470,15460,5117
20231227,092100,2809663650,15470,15470,15480,15460,3152
20231227,092000,2760905190,15470,15470,15480,15460,7910
20231227,091900,2638529070,15470,15470,15480,15470,983
20231227,091800,2623320130,15470,15470,15480,15460,4787
20231227,091700,2549279370,15480,15480,15480,15470,960
20231227,091600,2534426150,15480,15460,15480,15460,2666
20231227,091500,2493193180,15460,15470,15480,15450,6089
20231227,091400,2399060170,15470,15490,15490,15460,7561
20231227,091300,2282062830,15480,15520,15520,15480,8660
20231227,091200,2147829280,15520,15530,15530,15510,5531
20231227,091100,2061982500,15530,15550,15560,15530,14583
20231227,091000,1835461100,15550,15560,15560,15550,5682
20231227,090900,1747052560,15560,15560,15570,15560,4482
20231227,090800,1677301420,15570,15580,15580,15560,1801
20231227,090700,1649257790,15580,15550,15580,15550,8543
20231227,090600,1516257160,15550,15560,15570,15530,8314
20231227,090500,1386995450,15560,15540,15570,15530,13506
20231227,090400,1176968530,15540,15530,15540,15530,4881
20231227,090300,1101142100,15530,15520,15550,15510,18861
20231227,090200,808115610,15520,15510,15550,15500,19702
20231227,090100,502251550,15510,15490,15530,15470,10400
20231227,090000,341015730,15470,15430,15500,15430,22088