stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,191700,36519191920,15900,15900,15900,15900,295895
20231228,191600,36519191920,15900,15900,15900,15900,0
20231228,191500,36519191920,15900,15900,15900,15900,0
20231228,191400,36519191920,15900,15900,15900,15900,0
20231228,191300,36519191920,15900,15900,15900,15900,0
20231228,191200,36519191920,15900,15900,15900,15900,0
20231228,191100,36519191920,15900,15900,15900,15900,0
20231228,191000,36519191920,15900,15900,15900,15900,0
20231228,190900,36519191920,15900,15900,15900,15900,0
20231228,190800,36519191920,15900,15900,15900,15900,0
20231228,190700,36519191920,15900,15900,15900,15900,0
20231228,190600,36519191920,15900,15900,15900,15900,0
20231228,190500,36519191920,15900,15900,15900,15900,0
20231228,190400,36519191920,15900,15900,15900,15900,0
20231228,190300,36519191920,15900,15900,15900,15900,0
20231228,190200,36519191920,15900,15900,15900,15900,0
20231228,190100,36519191920,15900,15900,15900,15900,0
20231228,190000,36519191920,15900,15900,15900,15900,0
20231228,185900,36519191920,15900,15900,15900,15900,0
20231228,185800,36519191920,15900,15900,15900,15900,0
20231228,185700,36519191920,15900,15900,15900,15900,0
20231228,185600,36519191920,15900,15900,15900,15900,0
20231228,185500,36519191920,15900,15900,15900,15900,0
20231228,185400,36519191920,15900,15900,15900,15900,0
20231228,185300,36519191920,15900,15900,15900,15900,0
20231228,185200,36519191920,15900,15900,15900,15900,0
20231228,185100,36519191920,15900,15900,15900,15900,0
20231228,185000,36519191920,15900,15900,15900,15900,0
20231228,184900,36519191920,15900,15900,15900,15900,0
20231228,184800,36519191920,15900,15900,15900,15900,0
20231228,184700,36519191920,15900,15900,15900,15900,295895
20231228,184600,36519191920,15900,15900,15900,15900,0
20231228,184500,36519191920,15900,15900,15900,15900,0
20231228,184400,36519191920,15900,15900,15900,15900,0
20231228,184300,36519191920,15900,15900,15900,15900,0
20231228,184200,36519191920,15900,15900,15900,15900,0
20231228,184100,36519191920,15900,15900,15900,15900,0
20231228,184000,36519191920,15900,15900,15900,15900,0
20231228,183900,36519191920,15900,15900,15900,15900,0
20231228,183800,36519191920,15900,15900,15900,15900,0
20231228,183700,36519191920,15900,15900,15900,15900,0
20231228,183600,36519191920,15900,15900,15900,15900,0
20231228,183500,36519191920,15900,15900,15900,15900,0
20231228,183400,36519191920,15900,15900,15900,15900,0
20231228,183300,36519191920,15900,15900,15900,15900,0
20231228,183200,36519191920,15900,15900,15900,15900,0
20231228,183100,36519191920,15900,15900,15900,15900,0
20231228,183000,36519191920,15900,15900,15900,15900,0
20231228,182900,36519191920,15900,15900,15900,15900,0
20231228,182800,36519191920,15900,15900,15900,15900,0
20231228,182700,36519191920,15900,15900,15900,15900,0
20231228,182600,36519191920,15900,15900,15900,15900,0
20231228,182500,36519191920,15900,15900,15900,15900,0
20231228,182400,36519191920,15900,15900,15900,15900,0
20231228,182300,36519191920,15900,15900,15900,15900,0
20231228,182200,36519191920,15900,15900,15900,15900,0
20231228,182100,36519191920,15900,15900,15900,15900,0
20231228,182000,36519191920,15900,15900,15900,15900,0
20231228,181900,36519191920,15900,15900,15900,15900,0
20231228,181800,36519191920,15900,15900,15900,15900,0
20231228,181700,36519191920,15900,15900,15900,15900,295895
20231228,181600,36519191920,15900,15900,15900,15900,0
20231228,181500,36519191920,15900,15900,15900,15900,0
20231228,181400,36519191920,15900,15900,15900,15900,0
20231228,181300,36519191920,15900,15900,15900,15900,0
20231228,181200,36519191920,15900,15900,15900,15900,0
20231228,181100,36519191920,15900,15900,15900,15900,0
20231228,181000,36519191920,15900,15900,15900,15900,0
20231228,180900,36519191920,15900,15900,15900,15900,0
20231228,180800,36519191920,15900,15900,15900,15900,0
20231228,180700,36519191920,15900,15900,15900,15900,0
20231228,180600,36519191920,15900,15900,15900,15900,0
20231228,180500,36519191920,15900,15900,15900,15900,0
20231228,180400,36519191920,15900,15900,15900,15900,0
20231228,180300,36519191920,15900,15900,15900,15900,0
20231228,180200,36519191920,15900,15900,15900,15900,0
20231228,180100,36519191920,15900,15900,15900,15900,0
20231228,180000,36519191920,15900,15900,15900,15900,0
20231228,175900,36519191920,15900,15900,15900,15900,0
20231228,175800,36519191920,15900,15900,15900,15900,0
20231228,175700,36519191920,15900,15900,15900,15900,0
20231228,175600,36519191920,15900,15900,15900,15900,0
20231228,175500,36519191920,15900,15900,15900,15900,0
20231228,175400,36519191920,15900,15900,15900,15900,0
20231228,175300,36519191920,15900,15900,15900,15900,0
20231228,175200,36519191920,15900,15900,15900,15900,0
20231228,175100,36519191920,15900,15900,15900,15900,0
20231228,175000,36519191920,15900,15900,15900,15900,0
20231228,174900,36519191920,15900,15900,15900,15900,0
20231228,174800,36519191920,15900,15900,15900,15900,0
20231228,174700,36519191920,15900,15900,15900,15900,295895
20231228,174600,36519191920,15900,15900,15900,15900,0
20231228,174500,36519191920,15900,15900,15900,15900,0
20231228,174400,36519191920,15900,15900,15900,15900,0
20231228,174300,36519191920,15900,15900,15900,15900,0
20231228,174200,36519191920,15900,15900,15900,15900,0
20231228,174100,36519191920,15900,15900,15900,15900,0
20231228,174000,36519191920,15900,15900,15900,15900,0
20231228,173900,36519191920,15900,15900,15900,15900,0
20231228,173800,36519191920,15900,15900,15900,15900,0
20231228,173700,36519191920,15900,15900,15900,15900,0
20231228,173600,36519191920,15900,15900,15900,15900,0
20231228,173500,36519191920,15900,15900,15900,15900,0
20231228,173400,36519191920,15900,15900,15900,15900,0
20231228,173300,36519191920,15900,15900,15900,15900,0
20231228,173200,36519191920,15900,15900,15900,15900,0
20231228,173100,36519191920,15900,15900,15900,15900,0
20231228,173000,36519191920,15900,15900,15900,15900,0
20231228,172900,36519191920,15900,15900,15900,15900,0
20231228,172800,36519191920,15900,15900,15900,15900,0
20231228,172700,36519191920,15900,15900,15900,15900,0
20231228,172600,36519191920,15900,15900,15900,15900,0
20231228,172500,36519191920,15900,15900,15900,15900,0
20231228,172400,36519191920,15900,15900,15900,15900,0
20231228,172300,36519191920,15900,15900,15900,15900,0
20231228,172200,36519191920,15900,15900,15900,15900,0
20231228,172100,36519191920,15900,15900,15900,15900,0
20231228,172000,36519191920,15900,15900,15900,15900,0
20231228,171900,36519191920,15900,15900,15900,15900,0
20231228,171800,36519191920,15900,15900,15900,15900,0
20231228,171700,36519191920,15900,15900,15900,15900,295895
20231228,171600,36519191920,15900,15900,15900,15900,0
20231228,171500,36519191920,15900,15900,15900,15900,0
20231228,171400,36519191920,15900,15900,15900,15900,0
20231228,171300,36519191920,15900,15900,15900,15900,0
20231228,171200,36519191920,15900,15900,15900,15900,0
20231228,171100,36519191920,15900,15900,15900,15900,0
20231228,171000,36519191920,15900,15900,15900,15900,0
20231228,170900,36519191920,15900,15900,15900,15900,0
20231228,170800,36519191920,15900,15900,15900,15900,0
20231228,170700,36519191920,15900,15900,15900,15900,0
20231228,170600,36519191920,15900,15900,15900,15900,0
20231228,170500,36519191920,15900,15900,15900,15900,0
20231228,170400,36519191920,15900,15900,15900,15900,0
20231228,170300,36519191920,15900,15900,15900,15900,0
20231228,170200,36519191920,15900,15900,15900,15900,0
20231228,170100,36519191920,15900,15900,15900,15900,0
20231228,170000,36519191920,15900,15900,15900,15900,0
20231228,165900,36519191920,15900,15900,15900,15900,0
20231228,165800,36519191920,15900,15900,15900,15900,0
20231228,165700,36519191920,15900,15900,15900,15900,0
20231228,165600,36519191920,15900,15900,15900,15900,0
20231228,165500,36519191920,15900,15900,15900,15900,0
20231228,165400,36519191920,15900,15900,15900,15900,0
20231228,165300,36519191920,15900,15900,15900,15900,0
20231228,165200,36519191920,15900,15900,15900,15900,0
20231228,165100,36519191920,15900,15900,15900,15900,0
20231228,165000,36519191920,15900,15900,15900,15900,0
20231228,164900,36519191920,15900,15900,15900,15900,0
20231228,164800,36519191920,15900,15900,15900,15900,0
20231228,164700,36519191920,15900,15900,15900,15900,295895
20231228,164600,36519191920,15900,15900,15900,15900,0
20231228,164500,36519191920,15900,15900,15900,15900,0
20231228,164400,36519191920,15900,15900,15900,15900,0
20231228,164300,36519191920,15900,15900,15900,15900,0
20231228,164200,36519191920,15900,15900,15900,15900,0
20231228,164100,36519191920,15900,15900,15900,15900,0
20231228,164000,36519191920,15900,15900,15900,15900,0
20231228,163900,36519191920,15900,15900,15900,15900,0
20231228,163800,36519191920,15900,15900,15900,15900,0
20231228,163700,36519191920,15900,15900,15900,15900,0
20231228,163600,36519191920,15900,15900,15900,15900,0
20231228,163500,36519191920,15900,15900,15900,15900,0
20231228,163400,36519191920,15900,15900,15900,15900,0
20231228,163300,36519191920,15900,15900,15900,15900,0
20231228,163200,36519191920,15900,15900,15900,15900,0
20231228,163100,36519191920,15900,15900,15900,15900,0
20231228,163000,36519191920,15900,15900,15900,15900,0
20231228,162900,36519191920,15900,15900,15900,15900,0
20231228,162800,36519191920,15900,15900,15900,15900,0
20231228,162700,36519191920,15900,15900,15900,15900,0
20231228,162600,36519191920,15900,15900,15900,15900,0
20231228,162500,36519191920,15900,15900,15900,15900,0
20231228,162400,36519191920,15900,15900,15900,15900,0
20231228,162300,36519191920,15900,15900,15900,15900,0
20231228,162200,36519191920,15900,15900,15900,15900,0
20231228,162100,36519191920,15900,15900,15900,15900,0
20231228,162000,36519191920,15900,15900,15900,15900,0
20231228,161900,36519191920,15900,15900,15900,15900,0
20231228,161800,36519191920,15900,15900,15900,15900,0
20231228,161700,36519191920,15900,15900,15900,15900,295895
20231228,161600,36519191920,15900,15900,15900,15900,0
20231228,161500,36519191920,15900,15900,15900,15900,0
20231228,161400,36519191920,15900,15900,15900,15900,0
20231228,161300,36519191920,15900,15900,15900,15900,0
20231228,161200,36519191920,15900,15900,15900,15900,0
20231228,161100,36519191920,15900,15900,15900,15900,0
20231228,161000,36519191920,15900,15900,15900,15900,0
20231228,160900,36519191920,15900,15900,15900,15900,0
20231228,160800,36519191920,15900,15900,15900,15900,0
20231228,160700,36519191920,15900,15900,15900,15900,0
20231228,160600,36519191920,15900,15900,15900,15900,0
20231228,160500,36519191920,15900,15900,15900,15900,0
20231228,160400,36519191920,15900,15900,15900,15900,0
20231228,160300,36519191920,15900,15900,15900,15900,0
20231228,160200,36519191920,15900,15900,15900,15900,0
20231228,160100,36519191920,15900,15900,15900,15900,0
20231228,160000,36519191920,15900,15900,15900,15900,0
20231228,155900,36519191920,15900,15900,15900,15900,0
20231228,155800,36519191920,15900,15900,15900,15900,0
20231228,155700,36519191920,15900,15900,15900,15900,0
20231228,155600,36519191920,15900,15900,15900,15900,0
20231228,155500,36519191920,15900,15900,15900,15900,0
20231228,155400,36519191920,15900,15900,15900,15900,0
20231228,155300,36519191920,15900,15900,15900,15900,0
20231228,155200,36519191920,15900,15900,15900,15900,0
20231228,155100,36519191920,15900,15900,15900,15900,0
20231228,155000,36519191920,15900,15900,15900,15900,0
20231228,154900,36519191920,15900,15900,15900,15900,0
20231228,154800,36519191920,15900,15900,15900,15900,0
20231228,154700,36519191920,15900,15900,15900,15900,295895
20231228,154600,36519191920,15900,15900,15900,15900,0
20231228,154500,36519191920,15900,15900,15900,15900,0
20231228,154400,36519191920,15900,15900,15900,15900,0
20231228,154300,36519191920,15900,15900,15900,15900,0
20231228,154200,36519191920,15900,15900,15900,15900,0
20231228,154100,36519191920,15900,15900,15900,15900,0
20231228,154000,36519191920,15900,15900,15900,15900,0
20231228,153900,36519191920,15900,15900,15900,15900,0
20231228,153800,36519191920,15900,15900,15900,15900,0
20231228,153700,36519191920,15900,15900,15900,15900,0
20231228,153600,36519191920,15900,15900,15900,15900,0
20231228,153500,36519191920,15900,15900,15900,15900,0
20231228,153400,36519191920,15900,15900,15900,15900,0
20231228,153300,36519191920,15900,15900,15900,15900,0
20231228,153200,36519191920,15900,15900,15900,15900,0
20231228,153100,36519191920,15900,15900,15900,15900,0
20231228,153000,36519191920,15900,15900,15900,15900,295895
20231228,152900,31814461420,15900,15900,15900,15900,0
20231228,152800,31814461420,15900,15900,15900,15900,0
20231228,152700,31814461420,15900,15900,15900,15900,0
20231228,152600,31814461420,15900,15900,15900,15900,0
20231228,152500,31814461420,15900,15900,15900,15900,0
20231228,152400,31814461420,15900,15900,15900,15900,0
20231228,152300,31814461420,15900,15900,15900,15900,0
20231228,152200,31814461420,15900,15900,15900,15900,0
20231228,152100,31814461420,15900,15900,15900,15900,0
20231228,152000,31814461420,15900,15900,15900,15900,0
20231228,151900,31814461420,15900,15900,15900,15880,43808
20231228,151800,31118361700,15900,15890,15900,15890,13882
20231228,151700,30897713130,15890,15890,15900,15890,8717
20231228,151600,30759180610,15890,15890,15900,15890,6638
20231228,151500,30653663610,15890,15880,15900,15880,26427
20231228,151400,30233708290,15890,15880,15890,15880,15609
20231228,151300,29985694790,15880,15870,15890,15870,42117
20231228,151200,29316894270,15880,15870,15880,15870,19642
20231228,151100,29004997910,15870,15880,15880,15870,2183
20231228,151000,28970334720,15880,15880,15880,15870,2171
20231228,150900,28935869720,15880,15880,15880,15870,2315
20231228,150800,28899117760,15870,15880,15880,15870,2008
20231228,150700,28867242300,15880,15870,15880,15870,2795
20231228,150600,28822867930,15880,15870,15880,15860,7934
20231228,150500,28696946120,15860,15860,15870,15860,5380
20231228,150400,28611590180,15860,15870,15870,15860,2453
20231228,150300,28572663380,15860,15870,15880,15860,7077
20231228,150200,28460364630,15870,15880,15880,15870,6067
20231228,150100,28364028090,15890,15900,15900,15880,14939
20231228,150000,28126655770,15890,15900,15900,15890,14599
20231228,145900,27894664520,15890,15900,15900,15890,10721
20231228,145800,27724298750,15890,15890,15900,15890,3483
20231228,145700,27668934700,15890,15900,15900,15890,1902
20231228,145600,27638703240,15890,15890,15900,15890,2322
20231228,145500,27601801820,15900,15900,15900,15890,7847
20231228,145400,27477091300,15890,15890,15900,15890,4827
20231228,145300,27400382990,15890,15890,15900,15880,32507
20231228,145200,26883862320,15880,15890,15890,15880,4674
20231228,145100,26809628040,15890,15890,15890,15880,3226
20231228,145000,26758391990,15880,15890,15890,15880,2852
20231228,144900,26713095290,15890,15890,15890,15880,7555
20231228,144800,26593110120,15890,15880,15890,15880,1972
20231228,144700,26561778730,15880,15890,15890,15880,1174
20231228,144600,26543127300,15880,15890,15890,15880,3375
20231228,144500,26489525870,15890,15880,15890,15880,4342
20231228,144400,26420570540,15890,15880,15890,15880,13126
20231228,144300,26212118440,15870,15880,15880,15870,13445
20231228,144200,25998626340,15870,15880,15880,15870,1245
20231228,144100,25978860440,15870,15870,15880,15870,10946
20231228,144000,25805144500,15870,15870,15880,15870,1238
20231228,143900,25785494210,15870,15880,15880,15870,2479
20231228,143800,25746139940,15870,15880,15880,15870,9519
20231228,143700,25594986320,15880,15870,15880,15870,11367
20231228,143600,25414589270,15870,15870,15880,15870,12771
20231228,143500,25211907180,15880,15870,15880,15870,6211
20231228,143400,25113334990,15880,15870,15880,15870,2759
20231228,143300,25069534920,15870,15870,15880,15870,5185
20231228,143200,24987244350,15870,15870,15880,15870,1544
20231228,143100,24962731260,15870,15880,15880,15870,1290
20231228,143000,24942254260,15880,15870,15880,15870,1529
20231228,142900,24917979530,15880,15870,15880,15870,1367
20231228,142800,24896277370,15870,15880,15880,15870,860
20231228,142700,24882627940,15870,15870,15880,15870,2472
20231228,142600,24843393060,15870,15870,15880,15870,2088
20231228,142500,24810255580,15870,15880,15880,15870,2108
20231228,142400,24776800660,15880,15880,15880,15870,1173
20231228,142300,24758184870,15870,15870,15880,15860,5795
20231228,142200,24666216290,15870,15870,15880,15870,1229
20231228,142100,24646710870,15870,15870,15880,15870,5570
20231228,142000,24558314030,15870,15870,15880,15870,3405
20231228,141900,24504275720,15880,15880,15880,15860,14746
20231228,141800,24270254410,15870,15880,15880,15870,2049
20231228,141700,24237723600,15870,15870,15880,15870,3073
20231228,141600,24188953820,15870,15870,15880,15870,3441
20231228,141500,24134339110,15880,15870,15880,15870,1267
20231228,141400,24114230520,15880,15870,15880,15870,17034
20231228,141300,23843748830,15870,15870,15880,15870,683
20231228,141200,23832908620,15870,15870,15880,15870,575
20231228,141100,23823782980,15880,15870,15880,15870,969
20231228,141000,23808403050,15870,15870,15880,15860,6922
20231228,140900,23698535840,15870,15860,15870,15860,745
20231228,140800,23686719190,15860,15870,15870,15860,2759
20231228,140700,23642951250,15870,15870,15880,15870,2649
20231228,140600,23600909710,15870,15870,15880,15860,2813
20231228,140500,23556264260,15870,15860,15880,15860,18751
20231228,140400,23258745810,15860,15860,15860,15850,986
20231228,140300,23243110020,15860,15850,15860,15850,1547
20231228,140200,23218587650,15860,15860,15860,15850,6998
20231228,140100,23107618360,15860,15850,15860,15840,7039
20231228,140000,22996051300,15850,15830,15850,15830,8029
20231228,135900,22868867400,15830,15840,15840,15830,4322
20231228,135800,22800423610,15840,15830,15840,15820,1929
20231228,135700,22769887660,15820,15830,15830,15820,5399
20231228,135600,22684426830,15830,15830,15840,15830,1494
20231228,135500,22660776260,15840,15830,15840,15830,1230
20231228,135400,22641303050,15830,15840,15840,15830,518
20231228,135300,22633103030,15840,15830,15840,15830,995
20231228,135200,22617351310,15840,15830,15840,15820,2709
20231228,135100,22574471070,15830,15820,15830,15820,1173
20231228,135000,22555911700,15820,15830,15830,15820,2016
20231228,134900,22524006600,15820,15820,15830,15820,538
20231228,134800,22515491970,15820,15820,15830,15820,1258
20231228,134700,22495590100,15820,15820,15830,15820,561
20231228,134600,22486714580,15830,15820,15830,15820,497
20231228,134500,22478850590,15820,15830,15830,15820,1610
20231228,134400,22453364330,15830,15820,15840,15820,1542
20231228,134300,22428953540,15820,15840,15850,15820,1395
20231228,134200,22406867400,15840,15840,15850,15840,3729
20231228,134100,22347799660,15840,15840,15850,15840,677
20231228,134000,22337073880,15840,15840,15850,15840,5877
20231228,133900,22243930690,15840,15840,15850,15840,3639
20231228,133800,22186283160,15850,15830,15850,15830,8517
20231228,133700,22051390990,15830,15820,15840,15820,6022
20231228,133600,21956061950,15820,15820,15830,15820,490
20231228,133500,21948309340,15820,15830,15830,15820,2671
20231228,133400,21906044840,15830,15830,15830,15820,876
20231228,133300,21892179220,15830,15820,15830,15820,1292
20231228,133200,21871735580,15830,15820,15830,15810,4368
20231228,133100,21802625850,15820,15800,15820,15800,3381
20231228,133000,21749188320,15800,15800,15810,15800,664
20231228,132900,21738695840,15800,15810,15820,15800,2413
20231228,132800,21700552970,15810,15800,15820,15800,3689
20231228,132700,21642250060,15810,15820,15820,15810,4933
20231228,132600,21564244750,15830,15820,15830,15820,3046
20231228,132500,21516046720,15820,15810,15820,15810,9353
20231228,132400,21368134880,15820,15810,15820,15810,1866
20231228,132300,21338618330,15820,15830,15830,15820,5857
20231228,132200,21245958220,15830,15830,15830,15820,342
20231228,132100,21240547410,15820,15820,15830,15820,5392
20231228,132000,21155244670,15830,15830,15830,15820,1007
20231228,131900,21139308440,15830,15830,15840,15830,6061
20231228,131800,21043362650,15830,15840,15840,15830,1383
20231228,131700,21021467590,15840,15850,15850,15830,3770
20231228,131600,20961761450,15850,15840,15850,15840,2638
20231228,131500,20919970510,15840,15850,15850,15840,3041
20231228,131400,20871798010,15850,15840,15850,15840,3997
20231228,131300,20808480380,15850,15850,15850,15840,1020
20231228,131200,20792320560,15850,15840,15850,15840,3843
20231228,131100,20731439030,15840,15830,15850,15830,1321
20231228,131000,20710515190,15840,15830,15860,15830,3744
20231228,130900,20651196480,15830,15850,15850,15830,4217
20231228,130800,20584391600,15850,15850,15860,15850,2237
20231228,130700,20548934900,15850,15850,15860,15850,968
20231228,130600,20533591970,15860,15850,15860,15850,586
20231228,130500,20524303430,15860,15870,15870,15860,3425
20231228,130400,20469980120,15860,15860,15870,15860,1845
20231228,130300,20440714300,15860,15870,15870,15860,1739
20231228,130200,20413130410,15860,15870,15880,15860,7700
20231228,130100,20290940640,15880,15880,15880,15870,1654
20231228,130000,20264688740,15880,15870,15880,15870,1437
20231228,125900,20241877820,15870,15870,15880,15870,1220
20231228,125800,20222510420,15880,15870,15880,15860,2269
20231228,125700,20186501160,15870,15880,15880,15870,2732
20231228,125600,20143140010,15880,15890,15890,15870,5397
20231228,125500,20057440230,15890,15890,15890,15880,891
20231228,125400,20043285160,15880,15890,15900,15880,5044
20231228,125300,19963134070,15900,15890,15900,15890,1401
20231228,125200,19940869360,15890,15900,15900,15890,8687
20231228,125100,19802814220,15900,15900,15900,15890,9474
20231228,125000,19652246680,15900,15890,15900,15880,28496
20231228,124900,19199428530,15890,15880,15890,15880,6872
20231228,124800,19090272750,15870,15880,15880,15870,5930
20231228,124700,18996116630,15880,15880,15880,15870,1318
20231228,124600,18975193900,15880,15870,15880,15860,10207
20231228,124500,18813178140,15870,15860,15870,15850,6832
20231228,124400,18704817480,15850,15850,15860,15850,593
20231228,124300,18695418370,15850,15850,15860,15850,1474
20231228,124200,18672054160,15850,15850,15860,15850,1224
20231228,124100,18652644980,15860,15860,15860,15850,1517
20231228,124000,18628598970,15860,15860,15860,15850,269
20231228,123900,18624332870,15860,15860,15860,15850,1478
20231228,123800,18600902490,15860,15850,15860,15850,1098
20231228,123700,18583495360,15850,15860,15870,15850,6110
20231228,123600,18486596600,15860,15860,15870,15850,4984
20231228,123500,18407549460,15860,15860,15870,15850,17234
20231228,123400,18134217280,15850,15860,15860,15850,892
20231228,123300,18120077700,15850,15850,15860,15850,1445
20231228,123200,18097166950,15850,15860,15860,15850,1199
20231228,123100,18078160130,15860,15850,15860,15850,955
20231228,123000,18063015910,15860,15850,15860,15850,809
20231228,122900,18050188940,15850,15850,15860,15850,1210
20231228,122800,18031007560,15860,15860,15860,15850,2868
20231228,122700,17985533450,15860,15850,15860,15850,3851
20231228,122600,17924477290,15860,15860,15860,15850,881
20231228,122500,17910510200,15850,15860,15860,15850,2212
20231228,122400,17875439770,15860,15860,15860,15850,701
20231228,122300,17864327360,15860,15850,15860,15850,984
20231228,122200,17848729610,15850,15850,15860,15840,4214
20231228,122100,17781937940,15850,15850,15860,15850,2254
20231228,122000,17746206910,15850,15840,15860,15840,3458
20231228,121900,17691402030,15850,15850,15860,15850,9188
20231228,121800,17545771900,15860,15850,15860,15850,1622
20231228,121700,17520063070,15860,15860,15860,15850,336
20231228,121600,17514734740,15860,15860,15860,15850,1492
20231228,121500,17491078960,15850,15860,15860,15850,673
20231228,121400,17480411640,15860,15860,15860,15850,472
20231228,121300,17472927770,15850,15850,15860,15840,3242
20231228,121200,17421540760,15860,15840,15860,15840,1439
20231228,121100,17398729510,15840,15850,15860,15840,3653
20231228,121000,17340829220,15850,15870,15870,15850,3272
20231228,120900,17288926080,15870,15880,15880,15860,1946
20231228,120800,17258038740,15880,15890,15890,15870,5310
20231228,120700,17173726320,15880,15890,15890,15880,4517
20231228,120600,17101984470,15890,15870,15890,15860,36239
20231228,120500,16526760480,15870,15870,15870,15860,5806
20231228,120400,16434650600,15870,15870,15870,15860,2140
20231228,120300,16400707790,15870,15860,15870,15860,8365
20231228,120200,16268017910,15850,15850,15860,15850,14276
20231228,120100,16041659430,15840,15840,15850,15840,4074
20231228,120000,15977096140,15850,15840,15850,15840,624
20231228,115900,15967211660,15850,15840,15850,15840,6956
20231228,115800,15857026240,15840,15830,15840,15830,7244
20231228,115700,15742345900,15830,15840,15840,15820,4501
20231228,115600,15671089020,15840,15840,15840,15830,931
20231228,115500,15656347680,15840,15840,15840,15830,1113
20231228,115400,15638724860,15840,15830,15840,15830,661
20231228,115300,15628257640,15840,15830,15840,15830,1217
20231228,115200,15608990310,15830,15830,15840,15820,3787
20231228,115100,15549047450,15840,15840,15840,15830,1820
20231228,115000,15520234800,15830,15830,15840,15830,2566
20231228,114900,15479612780,15840,15840,15840,15830,504
20231228,114800,15471630800,15840,15840,15840,15830,3332
20231228,114700,15418881020,15840,15850,15850,15830,3034
20231228,114600,15370822230,15850,15860,15860,15840,3515
20231228,114500,15315110430,15860,15850,15860,15850,3045
20231228,114400,15266845280,15850,15860,15860,15850,2360
20231228,114300,15229424870,15850,15850,15860,15850,12371
20231228,114200,15033236610,15850,15850,15860,15840,1560
20231228,114100,15008510510,15860,15850,15860,15840,1338
20231228,114000,14987302370,15850,15860,15860,15840,1240
20231228,113900,14967647500,15860,15850,15860,15850,2198
20231228,113800,14932802280,15850,15860,15860,15850,1242
20231228,113700,14913115550,15860,15860,15860,15850,5478
20231228,113600,14826267300,15860,15860,15860,15850,3334
20231228,113500,14773391000,15860,15860,15870,15850,12693
20231228,113400,14572071550,15860,15850,15860,15850,6130
20231228,113300,14474858350,15850,15860,15860,15850,5316
20231228,113200,14390575320,15860,15850,15860,15840,9282
20231228,113100,14243460250,15850,15840,15850,15830,12869
20231228,113000,14039585400,15840,15830,15840,15830,3398
20231228,112900,13985777260,15830,15840,15840,15830,5703
20231228,112800,13895495180,15830,15820,15840,15820,7719
20231228,112700,13773294690,15830,15820,15830,15820,2816
20231228,112600,13728742960,15820,15820,15830,15820,2449
20231228,112500,13689997120,15830,15820,15830,15810,7826
20231228,112400,13566157050,15810,15810,15820,15810,1976
20231228,112300,13534911430,15820,15810,15820,15810,3385
20231228,112200,13481377810,15820,15820,15820,15810,1796
20231228,112100,13452980040,15820,15810,15820,15800,1199
20231228,112000,13434025710,15820,15830,15830,15790,2560
20231228,111900,13393571090,15830,15780,15830,15780,10154
20231228,111800,13233032850,15790,15790,15800,15780,3906
20231228,111700,13171359180,15800,15810,15810,15800,6053
20231228,111600,13075719330,15810,15800,15810,15800,1882
20231228,111500,13045982310,15800,15810,15820,15800,4718
20231228,111400,12971417690,15810,15820,15830,15810,4604
20231228,111300,12898575630,15820,15830,15840,15810,3210
20231228,111200,12847791760,15840,15830,15840,15820,2759
20231228,111100,12804116290,15840,15830,15840,15830,5022
20231228,111000,12724604470,15840,15850,15850,15830,6483
20231228,110900,12621904570,15850,15840,15860,15840,15914
20231228,110800,12369650780,15850,15840,15850,15830,8621
20231228,110700,12233072250,15830,15820,15840,15820,18941
20231228,110600,11933196130,15830,15830,15830,15820,5589
20231228,110500,11844764550,15820,15830,15830,15820,5254
20231228,110400,11761614570,15820,15810,15830,15810,11738
20231228,110300,11575915280,15820,15800,15820,15790,21096
20231228,110200,11242538620,15790,15790,15800,15790,8831
20231228,110100,11103061870,15790,15790,15790,15780,18877
20231228,110000,10805013180,15790,15780,15790,15780,4059
20231228,105900,10740949380,15780,15770,15780,15760,5242
20231228,105800,10658251700,15780,15780,15790,15770,7963
20231228,105700,10532617210,15780,15780,15790,15770,13812
20231228,105600,10314704150,15770,15770,15780,15770,10178
20231228,105500,10154159100,15770,15730,15770,15730,85655
20231228,105400,8805028130,15740,15740,15740,15730,1184
20231228,105300,8786396490,15730,15730,15740,15730,1466
20231228,105200,8763335290,15740,15740,15740,15730,3093
20231228,105100,8714678610,15740,15740,15740,15730,15363
20231228,105000,8472891210,15740,15740,15740,15730,2902
20231228,104900,8427237770,15730,15730,15740,15730,4192
20231228,104800,8361293120,15740,15730,15740,15730,4028
20231228,104700,8297929650,15740,15740,15740,15730,1705
20231228,104600,8271104560,15730,15730,15740,15730,2293
20231228,104500,8235030650,15730,15740,15740,15730,3021
20231228,104400,8187501730,15740,15740,15740,15730,5492
20231228,104300,8101068720,15740,15740,15740,15730,2213
20231228,104200,8066253780,15730,15740,15740,15720,5665
20231228,104100,7977127450,15740,15730,15740,15730,3231
20231228,104000,7926278060,15740,15710,15740,15710,21729
20231228,103900,7584548830,15720,15710,15720,15710,1441
20231228,103800,7561899150,15710,15720,15720,15710,1614
20231228,103700,7536530190,15720,15720,15720,15710,1202
20231228,103600,7517643350,15720,15720,15720,15710,4671
20231228,103500,7444256010,15720,15720,15720,15710,2446
20231228,103400,7405816450,15710,15720,15720,15710,3013
20231228,103300,7358479390,15720,15710,15720,15700,11722
20231228,103200,7174263080,15710,15700,15710,15690,14073
20231228,103100,6953261700,15700,15700,15700,15690,10143
20231228,103000,6794029550,15690,15700,15700,15690,3977
20231228,102900,6731624300,15700,15700,15700,15690,526
20231228,102800,6723366390,15700,15690,15700,15690,692
20231228,102700,6712506930,15700,15700,15700,15690,202
20231228,102600,6709335730,15690,15700,15700,15690,3001
20231228,102500,6662225310,15700,15690,15700,15690,761
20231228,102400,6650283950,15700,15690,15700,15690,2936
20231228,102300,6604216360,15690,15690,15690,15680,1111
20231228,102200,6586791780,15690,15680,15690,15680,1184
20231228,102100,6568225200,15680,15690,15690,15680,1885
20231228,102000,6538664340,15690,15690,15690,15680,1654
20231228,101900,6512723540,15680,15680,15690,15680,6617
20231228,101800,6408904380,15690,15690,15700,15690,2559
20231228,101700,6368742520,15690,15680,15700,15680,758
20231228,101600,6356844960,15680,15690,15700,15680,5373
20231228,101500,6272542740,15700,15700,15700,15690,1322
20231228,101400,6251798970,15700,15700,15700,15690,1124
20231228,101300,6234156350,15690,15700,15700,15690,1280
20231228,101200,6214072030,15690,15690,15700,15690,2015
20231228,101100,6182455190,15690,15700,15700,15690,255
20231228,101000,6178453140,15700,15700,15700,15690,711
20231228,100900,6167291830,15700,15690,15700,15680,2088
20231228,100800,6134528880,15690,15690,15690,15680,4690
20231228,100700,6060959450,15680,15690,15690,15680,1861
20231228,100600,6031771550,15690,15700,15700,15680,3629
20231228,100500,5974826060,15700,15700,15700,15690,1700
20231228,100400,5948139620,15700,15690,15700,15690,1453
20231228,100300,5925334070,15700,15710,15710,15700,2510
20231228,100200,5885926990,15700,15710,15710,15700,3746
20231228,100100,5827106080,15710,15710,15710,15700,565
20231228,100000,5818230630,15710,15710,15720,15700,2588
20231228,095900,5777571270,15710,15710,15710,15700,3930
20231228,095800,5715832960,15710,15710,15720,15710,2607
20231228,095700,5674874910,15710,15710,15720,15700,11892
20231228,095600,5488000910,15710,15700,15710,15690,1751
20231228,095500,5460501130,15710,15720,15720,15700,7629
20231228,095400,5340656400,15710,15700,15730,15700,28437
20231228,095300,4893873740,15700,15690,15700,15690,5253
20231228,095200,4811450640,15690,15670,15690,15670,7951
20231228,095100,4686771850,15670,15660,15680,15660,1307
20231228,095000,4666295160,15670,15670,15670,15660,669
20231228,094900,4655814150,15660,15670,15680,15660,3208
20231228,094800,4605558380,15670,15670,15680,15670,2170
20231228,094700,4571552510,15670,15670,15680,15670,3270
20231228,094600,4520307770,15680,15670,15680,15670,991
20231228,094500,4504777100,15680,15680,15680,15660,7869
20231228,094400,4381499780,15680,15670,15690,15670,4630
20231228,094300,4308904680,15680,15670,15680,15670,1806
20231228,094200,4280600790,15670,15690,15690,15670,3214
20231228,094100,4230202580,15690,15690,15690,15680,1080
20231228,094000,4213263400,15680,15690,15690,15680,2840
20231228,093900,4168727750,15700,15700,15700,15680,5199
20231228,093800,4087140040,15700,15710,15710,15690,6151
20231228,093700,3990567990,15700,15710,15720,15700,3951
20231228,093600,3928498040,15710,15720,15720,15700,7988
20231228,093500,3802971650,15710,15710,15720,15700,7123
20231228,093400,3691048910,15710,15710,15720,15710,5361
20231228,093300,3606808590,15710,15700,15730,15690,24051
20231228,093200,3228958620,15700,15690,15700,15680,14358
20231228,093100,3003641690,15690,15670,15690,15660,14905
20231228,093000,2770036870,15670,15670,15670,15660,1655
20231228,092900,2744116490,15670,15660,15670,15660,2830
20231228,092800,2699794400,15660,15660,15670,15660,2133
20231228,092700,2666385730,15670,15660,15670,15660,3855
20231228,092600,2606014210,15660,15670,15670,15660,654
20231228,092500,2595771270,15670,15670,15670,15660,2613
20231228,092400,2554849280,15660,15660,15670,15660,1026
20231228,092300,2538781980,15650,15660,15660,15650,3594
20231228,092200,2482507910,15660,15670,15680,15660,5061
20231228,092100,2403227530,15670,15660,15680,15660,3779
20231228,092000,2344012350,15660,15670,15670,15660,4309
20231228,091900,2276497610,15670,15680,15680,15660,3754
20231228,091800,2217666370,15670,15670,15690,15670,11629
20231228,091700,2035280230,15680,15660,15680,15650,8689
20231228,091600,1899157720,15650,15650,15660,15650,6097
20231228,091500,1803729120,15640,15650,15650,15640,9095
20231228,091400,1661459990,15650,15600,15650,15600,9919
20231228,091300,1506501150,15590,15600,15620,15590,3286
20231228,091200,1455246370,15600,15580,15600,15580,2586
20231228,091100,1414947150,15580,15580,15600,15580,2962
20231228,091000,1368772730,15590,15580,15590,15570,3733
20231228,090900,1310610970,15590,15600,15610,15590,4169
20231228,090800,1245594520,15600,15630,15630,15600,1999
20231228,090700,1214382110,15620,15620,15630,15620,2141
20231228,090600,1180928160,15620,15620,15640,15620,1490
20231228,090500,1157649350,15620,15590,15640,15580,10339
20231228,090400,996395260,15590,15600,15610,15590,3122
20231228,090300,947707370,15600,15610,15630,15600,4946
20231228,090200,870494720,15610,15530,15640,15510,17982
20231228,090100,590724810,15530,15570,15580,15520,16693
20231228,090000,331460910,15570,15660,15670,15560,21200