stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200300,408744381440,15950,15950,15950,15950,188035
20231212,200200,408744381440,15950,15950,15950,15950,0
20231212,200100,408744381440,15950,15950,15950,15950,0
20231212,200000,408744381440,15950,15950,15950,15950,0
20231212,195900,408744381440,15950,15950,15950,15950,0
20231212,195800,408744381440,15950,15950,15950,15950,0
20231212,195700,408744381440,15950,15950,15950,15950,0
20231212,195600,408744381440,15950,15950,15950,15950,0
20231212,195500,408744381440,15950,15950,15950,15950,0
20231212,195400,408744381440,15950,15950,15950,15950,0
20231212,195300,408744381440,15950,15950,15950,15950,0
20231212,195200,408744381440,15950,15950,15950,15950,0
20231212,195100,408744381440,15950,15950,15950,15950,0
20231212,195000,408744381440,15950,15950,15950,15950,0
20231212,194900,408744381440,15950,15950,15950,15950,0
20231212,194800,408744381440,15950,15950,15950,15950,0
20231212,194700,408744381440,15950,15950,15950,15950,0
20231212,194600,408744381440,15950,15950,15950,15950,0
20231212,194500,408744381440,15950,15950,15950,15950,0
20231212,194400,408744381440,15950,15950,15950,15950,0
20231212,194300,408744381440,15950,15950,15950,15950,0
20231212,194200,408744381440,15950,15950,15950,15950,0
20231212,194100,408744381440,15950,15950,15950,15950,0
20231212,194000,408744381440,15950,15950,15950,15950,0
20231212,193900,408744381440,15950,15950,15950,15950,0
20231212,193800,408744381440,15950,15950,15950,15950,0
20231212,193700,408744381440,15950,15950,15950,15950,0
20231212,193600,408744381440,15950,15950,15950,15950,0
20231212,193500,408744381440,15950,15950,15950,15950,0
20231212,193400,408744381440,15950,15950,15950,15950,0
20231212,193300,408744381440,15950,15950,15950,15950,188035
20231212,193200,408744381440,15950,15950,15950,15950,0
20231212,193100,408744381440,15950,15950,15950,15950,0
20231212,193000,408744381440,15950,15950,15950,15950,0
20231212,192900,408744381440,15950,15950,15950,15950,0
20231212,192800,408744381440,15950,15950,15950,15950,0
20231212,192700,408744381440,15950,15950,15950,15950,0
20231212,192600,408744381440,15950,15950,15950,15950,0
20231212,192500,408744381440,15950,15950,15950,15950,0
20231212,192400,408744381440,15950,15950,15950,15950,0
20231212,192300,408744381440,15950,15950,15950,15950,0
20231212,192200,408744381440,15950,15950,15950,15950,0
20231212,192100,408744381440,15950,15950,15950,15950,0
20231212,192000,408744381440,15950,15950,15950,15950,0
20231212,191900,408744381440,15950,15950,15950,15950,0
20231212,191800,408744381440,15950,15950,15950,15950,0
20231212,191700,408744381440,15950,15950,15950,15950,0
20231212,191600,408744381440,15950,15950,15950,15950,0
20231212,191500,408744381440,15950,15950,15950,15950,0
20231212,191400,408744381440,15950,15950,15950,15950,0
20231212,191300,408744381440,15950,15950,15950,15950,0
20231212,191200,408744381440,15950,15950,15950,15950,0
20231212,191100,408744381440,15950,15950,15950,15950,0
20231212,191000,408744381440,15950,15950,15950,15950,0
20231212,190900,408744381440,15950,15950,15950,15950,0
20231212,190800,408744381440,15950,15950,15950,15950,0
20231212,190700,408744381440,15950,15950,15950,15950,0
20231212,190600,408744381440,15950,15950,15950,15950,0
20231212,190500,408744381440,15950,15950,15950,15950,0
20231212,190400,408744381440,15950,15950,15950,15950,0
20231212,190300,408744381440,15950,15950,15950,15950,188035
20231212,190200,408744381440,15950,15950,15950,15950,0
20231212,190100,408744381440,15950,15950,15950,15950,0
20231212,190000,408744381440,15950,15950,15950,15950,0
20231212,185900,408744381440,15950,15950,15950,15950,0
20231212,185800,408744381440,15950,15950,15950,15950,0
20231212,185700,408744381440,15950,15950,15950,15950,0
20231212,185600,408744381440,15950,15950,15950,15950,0
20231212,185500,408744381440,15950,15950,15950,15950,0
20231212,185400,408744381440,15950,15950,15950,15950,0
20231212,185300,408744381440,15950,15950,15950,15950,0
20231212,185200,408744381440,15950,15950,15950,15950,0
20231212,185100,408744381440,15950,15950,15950,15950,0
20231212,185000,408744381440,15950,15950,15950,15950,0
20231212,184900,408744381440,15950,15950,15950,15950,0
20231212,184800,408744381440,15950,15950,15950,15950,0
20231212,184700,408744381440,15950,15950,15950,15950,0
20231212,184600,408744381440,15950,15950,15950,15950,0
20231212,184500,408744381440,15950,15950,15950,15950,0
20231212,184400,408744381440,15950,15950,15950,15950,0
20231212,184300,408744381440,15950,15950,15950,15950,0
20231212,184200,408744381440,15950,15950,15950,15950,0
20231212,184100,408744381440,15950,15950,15950,15950,0
20231212,184000,408744381440,15950,15950,15950,15950,0
20231212,183900,408744381440,15950,15950,15950,15950,0
20231212,183800,408744381440,15950,15950,15950,15950,0
20231212,183700,408744381440,15950,15950,15950,15950,0
20231212,183600,408744381440,15950,15950,15950,15950,0
20231212,183500,408744381440,15950,15950,15950,15950,0
20231212,183400,408744381440,15950,15950,15950,15950,0
20231212,183300,408744381440,15950,15950,15950,15950,188035
20231212,183200,408744381440,15950,15950,15950,15950,0
20231212,183100,408744381440,15950,15950,15950,15950,0
20231212,183000,408744381440,15950,15950,15950,15950,0
20231212,182900,408744381440,15950,15950,15950,15950,0
20231212,182800,408744381440,15950,15950,15950,15950,0
20231212,182700,408744381440,15950,15950,15950,15950,0
20231212,182600,408744381440,15950,15950,15950,15950,0
20231212,182500,408744381440,15950,15950,15950,15950,0
20231212,182400,408744381440,15950,15950,15950,15950,0
20231212,182300,408744381440,15950,15950,15950,15950,0
20231212,182200,408744381440,15950,15950,15950,15950,0
20231212,182100,408744381440,15950,15950,15950,15950,0
20231212,182000,408744381440,15950,15950,15950,15950,0
20231212,181900,408744381440,15950,15950,15950,15950,0
20231212,181800,408744381440,15950,15950,15950,15950,0
20231212,181700,408744381440,15950,15950,15950,15950,0
20231212,181600,408744381440,15950,15950,15950,15950,0
20231212,181500,408744381440,15950,15950,15950,15950,0
20231212,181400,408744381440,15950,15950,15950,15950,0
20231212,181300,408744381440,15950,15950,15950,15950,0
20231212,181200,408744381440,15950,15950,15950,15950,0
20231212,181100,408744381440,15950,15950,15950,15950,0
20231212,181000,408744381440,15950,15950,15950,15950,0
20231212,180900,408744381440,15950,15950,15950,15950,0
20231212,180800,408744381440,15950,15950,15950,15950,0
20231212,180700,408744381440,15950,15950,15950,15950,0
20231212,180600,408744381440,15950,15950,15950,15950,0
20231212,180500,408744381440,15950,15950,15950,15950,0
20231212,180400,408744381440,15950,15950,15950,15950,0
20231212,180300,408744381440,15950,15950,15950,15950,188035
20231212,180200,408744381440,15950,15950,15950,15950,0
20231212,180100,408744381440,15950,15950,15950,15950,0
20231212,180000,408744381440,15950,15950,15950,15950,0
20231212,175900,408744381440,15950,15950,15950,15950,0
20231212,175800,408744381440,15950,15950,15950,15950,0
20231212,175700,408744381440,15950,15950,15950,15950,0
20231212,175600,408744381440,15950,15950,15950,15950,0
20231212,175500,408744381440,15950,15950,15950,15950,0
20231212,175400,408744381440,15950,15950,15950,15950,0
20231212,175300,408744381440,15950,15950,15950,15950,0
20231212,175200,408744381440,15950,15950,15950,15950,0
20231212,175100,408744381440,15950,15950,15950,15950,0
20231212,175000,408744381440,15950,15950,15950,15950,0
20231212,174900,408744381440,15950,15950,15950,15950,0
20231212,174800,408744381440,15950,15950,15950,15950,0
20231212,174700,408744381440,15950,15950,15950,15950,0
20231212,174600,408744381440,15950,15950,15950,15950,0
20231212,174500,408744381440,15950,15950,15950,15950,0
20231212,174400,408744381440,15950,15950,15950,15950,0
20231212,174300,408744381440,15950,15950,15950,15950,0
20231212,174200,408744381440,15950,15950,15950,15950,0
20231212,174100,408744381440,15950,15950,15950,15950,0
20231212,174000,408744381440,15950,15950,15950,15950,0
20231212,173900,408744381440,15950,15950,15950,15950,0
20231212,173800,408744381440,15950,15950,15950,15950,0
20231212,173700,408744381440,15950,15950,15950,15950,0
20231212,173600,408744381440,15950,15950,15950,15950,0
20231212,173500,408744381440,15950,15950,15950,15950,0
20231212,173400,408744381440,15950,15950,15950,15950,0
20231212,173300,408744381440,15950,15950,15950,15950,188035
20231212,173200,408744381440,15950,15950,15950,15950,0
20231212,173100,408744381440,15950,15950,15950,15950,0
20231212,173000,408744381440,15950,15950,15950,15950,0
20231212,172900,408744381440,15950,15950,15950,15950,0
20231212,172800,408744381440,15950,15950,15950,15950,0
20231212,172700,408744381440,15950,15950,15950,15950,0
20231212,172600,408744381440,15950,15950,15950,15950,0
20231212,172500,408744381440,15950,15950,15950,15950,0
20231212,172400,408744381440,15950,15950,15950,15950,0
20231212,172300,408744381440,15950,15950,15950,15950,0
20231212,172200,408744381440,15950,15950,15950,15950,0
20231212,172100,408744381440,15950,15950,15950,15950,0
20231212,172000,408744381440,15950,15950,15950,15950,0
20231212,171900,408744381440,15950,15950,15950,15950,0
20231212,171800,408744381440,15950,15950,15950,15950,0
20231212,171700,408744381440,15950,15950,15950,15950,0
20231212,171600,408744381440,15950,15950,15950,15950,0
20231212,171500,408744381440,15950,15950,15950,15950,0
20231212,171400,408744381440,15950,15950,15950,15950,0
20231212,171300,408744381440,15950,15950,15950,15950,0
20231212,171200,408744381440,15950,15950,15950,15950,0
20231212,171100,408744381440,15950,15950,15950,15950,0
20231212,171000,408744381440,15950,15950,15950,15950,0
20231212,170900,408744381440,15950,15950,15950,15950,0
20231212,170800,408744381440,15950,15950,15950,15950,0
20231212,170700,408744381440,15950,15950,15950,15950,0
20231212,170600,408744381440,15950,15950,15950,15950,0
20231212,170500,408744381440,15950,15950,15950,15950,0
20231212,170400,408744381440,15950,15950,15950,15950,0
20231212,170300,408744381440,15950,15950,15950,15950,188035
20231212,170200,408744381440,15950,15950,15950,15950,0
20231212,170100,408744381440,15950,15950,15950,15950,0
20231212,170000,408744381440,15950,15950,15950,15950,0
20231212,165900,408744381440,15950,15950,15950,15950,0
20231212,165800,408744381440,15950,15950,15950,15950,0
20231212,165700,408744381440,15950,15950,15950,15950,0
20231212,165600,408744381440,15950,15950,15950,15950,0
20231212,165500,408744381440,15950,15950,15950,15950,0
20231212,165400,408744381440,15950,15950,15950,15950,0
20231212,165300,408744381440,15950,15950,15950,15950,0
20231212,165200,408744381440,15950,15950,15950,15950,0
20231212,165100,408744381440,15950,15950,15950,15950,0
20231212,165000,408744381440,15950,15950,15950,15950,0
20231212,164900,408744381440,15950,15950,15950,15950,0
20231212,164800,408744381440,15950,15950,15950,15950,0
20231212,164700,408744381440,15950,15950,15950,15950,0
20231212,164600,408744381440,15950,15950,15950,15950,0
20231212,164500,408744381440,15950,15950,15950,15950,0
20231212,164400,408744381440,15950,15950,15950,15950,0
20231212,164300,408744381440,15950,15950,15950,15950,0
20231212,164200,408744381440,15950,15950,15950,15950,0
20231212,164100,408744381440,15950,15950,15950,15950,0
20231212,164000,408744381440,15950,15950,15950,15950,0
20231212,163900,408744381440,15950,15950,15950,15950,0
20231212,163800,408744381440,15950,15950,15950,15950,0
20231212,163700,408744381440,15950,15950,15950,15950,0
20231212,163600,408744381440,15950,15950,15950,15950,0
20231212,163500,408744381440,15950,15950,15950,15950,0
20231212,163400,408744381440,15950,15950,15950,15950,0
20231212,163300,408744381440,15950,15950,15950,15950,188035
20231212,163200,408744381440,15950,15950,15950,15950,0
20231212,163100,408744381440,15950,15950,15950,15950,0
20231212,163000,408744381440,15950,15950,15950,15950,0
20231212,162900,408744381440,15950,15950,15950,15950,0
20231212,162800,408744381440,15950,15950,15950,15950,0
20231212,162700,408744381440,15950,15950,15950,15950,0
20231212,162600,408744381440,15950,15950,15950,15950,0
20231212,162500,408744381440,15950,15950,15950,15950,0
20231212,162400,408744381440,15950,15950,15950,15950,0
20231212,162300,408744381440,15950,15950,15950,15950,0
20231212,162200,408744381440,15950,15950,15950,15950,0
20231212,162100,408744381440,15950,15950,15950,15950,0
20231212,162000,408744381440,15950,15950,15950,15950,0
20231212,161900,408744381440,15950,15950,15950,15950,0
20231212,161800,408744381440,15950,15950,15950,15950,0
20231212,161700,408744381440,15950,15950,15950,15950,0
20231212,161600,408744381440,15950,15950,15950,15950,0
20231212,161500,408744381440,15950,15950,15950,15950,0
20231212,161400,408744381440,15950,15950,15950,15950,0
20231212,161300,408744381440,15950,15950,15950,15950,0
20231212,161200,408744381440,15950,15950,15950,15950,0
20231212,161100,408744381440,15950,15950,15950,15950,0
20231212,161000,408744381440,15950,15950,15950,15950,0
20231212,160900,408744381440,15950,15950,15950,15950,0
20231212,160800,408744381440,15950,15950,15950,15950,0
20231212,160700,408744381440,15950,15950,15950,15950,0
20231212,160600,408744381440,15950,15950,15950,15950,0
20231212,160500,408744381440,15950,15950,15950,15950,0
20231212,160400,408744381440,15950,15950,15950,15950,0
20231212,160300,408744381440,15950,15950,15950,15950,188035
20231212,160200,408744381440,15950,15950,15950,15950,0
20231212,160100,408744381440,15950,15950,15950,15950,0
20231212,160000,408744381440,15950,15950,15950,15950,0
20231212,155900,408744381440,15950,15950,15950,15950,0
20231212,155800,408744381440,15950,15950,15950,15950,0
20231212,155700,408744381440,15950,15950,15950,15950,0
20231212,155600,408744381440,15950,15950,15950,15950,0
20231212,155500,408744381440,15950,15950,15950,15950,0
20231212,155400,408744381440,15950,15950,15950,15950,0
20231212,155300,408744381440,15950,15950,15950,15950,0
20231212,155200,408744381440,15950,15950,15950,15950,0
20231212,155100,408744381440,15950,15950,15950,15950,0
20231212,155000,408744381440,15950,15950,15950,15950,0
20231212,154900,408744381440,15950,15950,15950,15950,0
20231212,154800,408744381440,15950,15950,15950,15950,0
20231212,154700,408744381440,15950,15950,15950,15950,0
20231212,154600,408744381440,15950,15950,15950,15950,0
20231212,154500,408744381440,15950,15950,15950,15950,0
20231212,154400,408744381440,15950,15950,15950,15950,0
20231212,154300,408744381440,15950,15950,15950,15950,0
20231212,154200,408744381440,15950,15950,15950,15950,0
20231212,154100,408744381440,15950,15950,15950,15950,0
20231212,154000,408744381440,15950,15950,15950,15950,0
20231212,153900,408744381440,15950,15950,15950,15950,0
20231212,153800,408744381440,15950,15950,15950,15950,0
20231212,153700,408744381440,15950,15950,15950,15950,0
20231212,153600,408744381440,15950,15950,15950,15950,0
20231212,153500,408744381440,15950,15950,15950,15950,0
20231212,153400,408744381440,15950,15950,15950,15950,0
20231212,153300,408744381440,15950,15950,15950,15950,188035
20231212,153200,408744381440,15950,15950,15950,15950,0
20231212,153100,408744381440,15950,15950,15950,15950,0
20231212,153000,408744381440,15950,15950,15950,15950,188035
20231212,152900,405745223190,15810,15810,15810,15810,0
20231212,152800,405745223190,15810,15810,15810,15810,0
20231212,152700,405745223190,15810,15810,15810,15810,0
20231212,152600,405745223190,15810,15810,15810,15810,0
20231212,152500,405745223190,15810,15810,15810,15810,0
20231212,152400,405745223190,15810,15810,15810,15810,0
20231212,152300,405745223190,15810,15810,15810,15810,0
20231212,152200,405745223190,15810,15810,15810,15810,0
20231212,152100,405745223190,15810,15810,15810,15810,0
20231212,152000,405745223190,15810,15810,15810,15810,0
20231212,151900,405745223190,15810,15730,15820,15720,58532
20231212,151800,404820949160,15720,15780,15780,15700,93877
20231212,151700,403344632440,15770,15780,15800,15750,41090
20231212,151600,402696743190,15770,15810,15830,15760,47397
20231212,151500,401948332420,15810,15890,15900,15800,35294
20231212,151400,401389201030,15900,15890,15910,15880,40546
20231212,151300,400744574980,15880,15830,15900,15820,15233
20231212,151200,400502743950,15830,15840,15890,15810,23021
20231212,151100,400138244390,15840,15910,15920,15840,19059
20231212,151000,399835356490,15910,15820,15910,15810,27252
20231212,150900,399403110760,15820,15870,15870,15810,20628
20231212,150800,399076434460,15870,15830,15880,15820,19549
20231212,150700,398766504490,15830,15890,15900,15790,50890
20231212,150600,397960802390,15880,15940,15940,15860,22004
20231212,150500,397611181410,15920,15950,15980,15920,12662
20231212,150400,397409240960,15940,15970,15980,15940,23749
20231212,150300,397030186220,15980,15980,16000,15950,16080
20231212,150200,396773403420,15980,15860,16010,15860,52707
20231212,150100,395932436750,15870,15890,15910,15860,20796
20231212,150000,395602191450,15900,15940,15950,15880,17282
20231212,145900,395327128940,15930,15840,15970,15830,40603
20231212,145800,394680619730,15840,15790,15850,15750,47292
20231212,145700,393934268800,15790,15890,15900,15780,46702
20231212,145600,393194977870,15910,15890,15940,15890,14425
20231212,145500,392965488850,15890,15840,15930,15840,24197
20231212,145400,392581129500,15840,15940,15940,15800,82269
20231212,145300,391277099230,15940,15890,15940,15870,41954
20231212,145200,390610344600,15890,16100,16100,15880,63820
20231212,145100,389591978460,16100,16020,16100,16010,17526
20231212,145000,389310416710,16040,16010,16040,15970,30086
20231212,144900,388829120340,16000,16050,16050,16000,27133
20231212,144800,388394237310,16040,16080,16090,16040,14013
20231212,144700,388169117240,16070,16090,16140,16060,27551
20231212,144600,387725627520,16090,16070,16100,16060,7805
20231212,144500,387600120440,16070,16050,16080,16030,14005
20231212,144400,387375142510,16050,15980,16070,15970,25779
20231212,144300,386962350350,15980,16130,16140,15980,54040
20231212,144200,386095275600,16140,16200,16200,16080,26024
20231212,144100,385675312270,16210,16220,16240,16190,35143
20231212,144000,385105082350,16220,16160,16240,16150,43336
20231212,143900,384402517680,16160,16090,16230,16050,63918
20231212,143800,383369294190,16100,16090,16130,16080,14853
20231212,143700,383130234370,16100,16120,16140,16090,28855
20231212,143600,382665364740,16110,16140,16150,16100,15859
20231212,143500,382409600720,16140,16110,16190,16070,52975
20231212,143400,381554855330,16110,16080,16120,16070,13822
20231212,143300,381332425200,16080,16110,16170,16080,39437
20231212,143200,380696357100,16110,16100,16170,15980,59258
20231212,143100,379741539280,16100,15940,16110,15930,49241
20231212,143000,378952333330,15940,15980,16000,15930,16251
20231212,142900,378692992530,15980,16020,16020,15920,22988
20231212,142800,378326006380,16020,16000,16020,15890,44447
20231212,142700,377617032220,16000,16070,16080,16000,37115
20231212,142600,377021633210,16060,15980,16080,15970,38501
20231212,142500,376404398200,15970,15940,15990,15940,38345
20231212,142400,375792005630,15950,15960,15960,15870,40848
20231212,142300,375141712100,15950,15860,15970,15840,75148
20231212,142200,373947337030,15850,16020,16030,15810,166043
20231212,142100,371308807000,16020,16260,16260,15890,171432
20231212,142000,368559978530,16260,16300,16310,16260,33523
20231212,141900,368014129440,16300,16290,16310,16270,26937
20231212,141800,367575436580,16290,16380,16400,16270,38366
20231212,141700,366948652520,16390,16360,16430,16350,40356
20231212,141600,366287309100,16370,16430,16440,16300,31327
20231212,141500,365773726240,16430,16300,16430,16270,57894
20231212,141400,364827114590,16320,16310,16320,16270,20341
20231212,141300,364495641660,16310,16280,16310,16270,17881
20231212,141200,364204370580,16270,16350,16360,16250,38088
20231212,141100,363583550760,16350,16310,16370,16310,9148
20231212,141000,363434076010,16310,16360,16360,16290,21982
20231212,140900,363075193430,16360,16350,16400,16330,22399
20231212,140800,362708862140,16350,16370,16370,16330,20711
20231212,140700,362370401440,16370,16300,16400,16300,60443
20231212,140600,361380666420,16300,16260,16330,16260,20051
20231212,140500,361053963900,16260,16360,16360,16260,25546
20231212,140400,360636897940,16360,16220,16360,16200,34028
20231212,140300,360083160090,16220,16290,16300,16200,60754
20231212,140200,359096443680,16290,16420,16430,16200,95239
20231212,140100,357542813260,16430,16430,16500,16410,94453
20231212,140000,355987882930,16430,16480,16480,16410,69792
20231212,135900,354840397310,16470,16290,16490,16280,159678
20231212,135800,352216660030,16290,16360,16380,16260,43821
20231212,135700,351502262290,16350,16400,16400,16250,127351
20231212,135600,349420308310,16400,16230,16440,16230,222217
20231212,135500,345789963620,16230,16120,16250,16120,79886
20231212,135400,344495701650,16130,16140,16140,16120,9302
20231212,135300,344345635300,16140,16120,16140,16110,11008
20231212,135200,344168165290,16120,16140,16140,16110,11179
20231212,135100,343987940700,16120,16150,16150,16110,19601
20231212,135000,343671723100,16150,16150,16150,16070,40490
20231212,134900,343018899710,16140,16180,16180,16130,17130
20231212,134800,342742214290,16180,16130,16180,16110,13981
20231212,134700,342516600450,16130,16100,16150,16080,17486
20231212,134600,342234918830,16090,16090,16120,16070,16132
20231212,134500,341975360020,16090,16190,16200,16070,35115
20231212,134400,341408333880,16180,16050,16230,16030,67765
20231212,134300,340313490160,16050,16100,16100,16030,18700
20231212,134200,340013168850,16090,16090,16120,16070,14898
20231212,134100,339773480980,16080,16150,16150,16070,16642
20231212,134000,339505116760,16150,16070,16150,16060,22440
20231212,133900,339143387910,16060,15990,16080,15990,20546
20231212,133800,338814040030,15980,15980,16000,15950,30320
20231212,133700,338329723100,15980,16020,16020,15970,21426
20231212,133600,337987046120,16020,16090,16100,16000,24382
20231212,133500,337595877020,16100,16130,16140,16090,31590
20231212,133400,337086983280,16140,16100,16150,16100,19189
20231212,133300,336777568470,16110,16130,16130,16090,30597
20231212,133200,336284706370,16130,16000,16160,15990,42774
20231212,133100,335596618150,16000,16010,16010,15980,14471
20231212,133000,335365102950,16010,16020,16030,15910,61940
20231212,132900,334376420320,16030,16050,16150,16010,46850
20231212,132800,333623770660,16050,16160,16170,16040,56048
20231212,132700,332720848810,16160,16170,16250,16130,58799
20231212,132600,331769593350,16160,16270,16270,16160,44223
20231212,132500,331052707380,16270,16220,16300,16220,54446
20231212,132400,330167168010,16210,16280,16300,16170,108955
20231212,132300,328397485200,16280,16210,16300,16200,152859
20231212,132200,325911571410,16200,15960,16210,15960,169350
20231212,132100,323176962180,15960,15990,16000,15960,20243
20231212,132000,322853539140,16000,16010,16020,15980,28724
20231212,131900,322394020240,16020,15980,16020,15980,17438
20231212,131800,322114970440,15980,16000,16010,15970,21926
20231212,131700,321764524320,16000,16030,16040,15950,35663
20231212,131600,321193903990,16030,16000,16050,15990,64368
20231212,131500,320162730300,16000,15930,16020,15930,67145
20231212,131400,319089145580,15940,15920,15960,15910,30153
20231212,131300,318608523780,15910,15920,15930,15880,17265
20231212,131200,318333892080,15920,15830,15940,15820,41174
20231212,131100,317679322370,15830,15930,15930,15810,40360
20231212,131000,317039255170,15950,15960,15980,15890,48666
20231212,130900,316263697440,15960,15840,15960,15830,37732
20231212,130800,315663135440,15840,15900,15900,15810,32726
20231212,130700,315144659350,15880,15950,15950,15870,67585
20231212,130600,314068880830,15950,15860,15950,15850,58968
20231212,130500,313130899530,15860,15830,15900,15820,90503
20231212,130400,311694828520,15830,15740,15840,15710,85613
20231212,130300,310343476020,15750,15890,15920,15710,156429
20231212,130200,307871434920,15890,15820,15910,15800,111920
20231212,130100,306096698070,15840,16020,16050,15760,195015
20231212,130000,302997841760,16020,16140,16150,16020,74501
20231212,125900,301798245780,16140,16080,16140,16010,84201
20231212,125800,300446216020,16070,16000,16110,16000,147373
20231212,125700,298081311530,16020,16010,16040,15940,185076
20231212,125600,295121068280,16000,16250,16250,16000,218498
20231212,125500,291598551630,16250,16330,16330,16240,49684
20231212,125400,290789304750,16330,16240,16360,16220,59387
20231212,125300,289820720440,16240,16310,16310,16190,112312
20231212,125200,287997656520,16310,16220,16340,16210,134356
20231212,125100,285810736220,16220,16420,16430,16210,137061
20231212,125000,283569877250,16410,16590,16590,16380,147744
20231212,124900,281134656980,16590,16640,16670,16550,107677
20231212,124800,279348253760,16640,16690,16740,16580,131620
20231212,124700,277153997620,16690,16550,16730,16550,176112
20231212,124600,274221830560,16560,16580,16590,16520,67486
20231212,124500,273103812830,16580,16480,16580,16470,150005
20231212,124400,270623892060,16470,16480,16480,16460,24974
20231212,124300,270212570700,16470,16510,16520,16470,66142
20231212,124200,269120851380,16510,16490,16520,16490,60352
20231212,124100,268124246100,16500,16480,16500,16470,26691
20231212,124000,267684309510,16480,16510,16510,16460,66430
20231212,123900,266589012300,16510,16470,16510,16460,67397
20231212,123800,265477483080,16470,16430,16480,16420,62248
20231212,123700,264453155620,16420,16420,16440,16400,37286
20231212,123600,263840728470,16420,16370,16420,16370,28323
20231212,123500,263376658100,16370,16390,16420,16370,35955
20231212,123400,262787040790,16380,16400,16400,16370,38230
20231212,123300,262160579850,16400,16360,16470,16350,56957
20231212,123200,261226015070,16350,16380,16400,16350,45094
20231212,123100,260487449970,16380,16430,16440,16360,86439
20231212,123000,259071101820,16430,16490,16520,16420,161777
20231212,122900,256405707660,16490,16390,16490,16390,80089
20231212,122800,255086900490,16390,16460,16490,16370,120106
20231212,122700,253112062960,16460,16400,16460,16350,94562
20231212,122600,251562359670,16390,16300,16460,16300,150524
20231212,122500,249094998220,16310,16230,16380,16170,160315
20231212,122400,246483508520,16220,16230,16270,16180,78342
20231212,122300,245212764320,16230,16290,16340,16160,233065
20231212,122200,241418642200,16290,16250,16290,16230,129695
20231212,122100,239309995290,16250,16080,16280,16070,255277
20231212,122000,235180498130,16080,15970,16090,15960,90918
20231212,121900,233720076240,15980,16060,16080,15940,112604
20231212,121800,231915425640,16070,16000,16080,16000,96060
20231212,121700,230373506240,16020,15970,16100,15960,275686
20231212,121600,225955882140,15970,15870,15980,15870,156068
20231212,121500,223469958490,15880,15720,15880,15720,116326
20231212,121400,221631140720,15720,15700,15720,15700,13070
20231212,121300,221425824490,15700,15710,15720,15700,8399
20231212,121200,221293868370,15710,15710,15740,15700,22080
20231212,121100,220946863680,15710,15660,15710,15660,16733
20231212,121000,220684391500,15660,15680,15690,15660,13020
20231212,120900,220480396670,15680,15710,15740,15680,22010
20231212,120800,220134526640,15720,15660,15720,15660,21856
20231212,120700,219791520710,15670,15660,15680,15640,12662
20231212,120600,219593247900,15660,15590,15680,15570,33786
20231212,120500,219065212620,15570,15660,15660,15550,61996
20231212,120400,218098153530,15650,15690,15700,15650,17381
20231212,120300,217825577580,15690,15740,15740,15690,14345
20231212,120200,217600163310,15730,15750,15760,15730,11794
20231212,120100,217414456330,15750,15770,15770,15730,13847
20231212,120000,217196349100,15760,15710,15770,15700,15716
20231212,115900,216949175030,15700,15720,15730,15700,13881
20231212,115800,216731092340,15720,15780,15780,15710,19853
20231212,115700,216418429150,15770,15770,15780,15750,19727
20231212,115600,216107408260,15770,15790,15790,15710,37542
20231212,115500,215515852660,15780,15770,15810,15760,67889
20231212,115400,214444112890,15770,15690,15790,15690,62087
20231212,115300,213466167370,15700,15720,15720,15670,28885
20231212,115200,213012628100,15720,15620,15720,15620,28256
20231212,115100,212569747440,15620,15620,15640,15610,18893
20231212,115000,212274497010,15620,15600,15630,15600,18514
20231212,114900,211985410220,15600,15600,15630,15540,51236
20231212,114800,211187438470,15590,15610,15670,15590,49447
20231212,114700,210415530020,15620,15670,15680,15600,44716
20231212,114600,209716631810,15670,15700,15720,15670,22169
20231212,114500,209368590000,15720,15710,15730,15690,29387
20231212,114400,208906894970,15720,15670,15730,15650,21462
20231212,114300,208570200270,15660,15690,15730,15660,34598
20231212,114200,208027287480,15690,15590,15700,15580,49070
20231212,114100,207259069890,15580,15690,15690,15570,106883
20231212,114000,205589466220,15680,15750,15760,15640,97309
20231212,113900,204062140850,15750,15830,15830,15750,51965
20231212,113800,203241876760,15830,15840,15870,15820,23556
20231212,113700,202868845430,15850,15830,15880,15830,34163
20231212,113600,202327428680,15840,15900,15920,15820,69740
20231212,113500,201219172280,15900,15800,15900,15770,56316
20231212,113400,200326055910,15780,15860,15870,15770,60802
20231212,113300,199363943080,15860,15800,15880,15790,45343
20231212,113200,198645952550,15790,15760,15910,15750,87622
20231212,113100,197259332810,15760,15730,15760,15720,39321
20231212,113000,196640407540,15720,15740,15740,15650,123177
20231212,112900,194707197480,15730,15730,15800,15720,81292
20231212,112800,193426389530,15730,15820,15840,15730,70770
20231212,112700,192309286340,15820,15870,15880,15770,85225
20231212,112600,190962812540,15870,15850,15910,15790,103459
20231212,112500,189323698690,15840,15950,15980,15840,156170
20231212,112400,186838723340,15960,15920,15970,15870,180176
20231212,112300,183968902660,15930,15790,15940,15780,151396
20231212,112200,181567997780,15790,15830,15850,15740,114462
20231212,112100,179760012730,15820,15720,15860,15720,246774
20231212,112000,175857811580,15720,15680,15750,15640,244156
20231212,111900,172021194400,15680,15690,15690,15670,49145
20231212,111800,171250212290,15690,15690,15690,15690,0
20231212,111700,171250212290,15690,15650,15690,15640,83814
20231212,111600,169936094300,15650,15660,15670,15620,57187
20231212,111500,169041222910,15660,15600,15660,15580,72944
20231212,111400,167901836920,15600,15640,15640,15570,100849
20231212,111300,166329128360,15620,15630,15680,15610,118917
20231212,111200,164468139060,15630,15630,15650,15600,74377
20231212,111100,163305850830,15620,15660,15670,15600,136578
20231212,111000,161170436130,15660,15450,15670,15380,390890
20231212,110900,155083089660,15450,15280,15450,15270,164721
20231212,110800,152551458780,15280,15270,15300,15220,34334
20231212,110700,152027516530,15250,15250,15300,15180,54693
20231212,110600,151195056460,15260,15280,15390,15240,109196
20231212,110500,149521373540,15280,15200,15320,15170,66454
20231212,110400,148509197730,15200,15240,15250,15190,59406
20231212,110300,147605502620,15240,15300,15330,15240,70316
20231212,110200,146530278060,15300,15250,15320,15220,75969
20231212,110100,145369463850,15250,15210,15270,15190,65286
20231212,110000,144375373800,15240,15340,15340,15170,135878
20231212,105900,142306339960,15330,15340,15360,15280,69659
20231212,105800,141239285990,15340,15300,15450,15290,157044
20231212,105700,138823741700,15300,15320,15460,15230,179615
20231212,105600,136073700070,15310,15370,15470,15300,306835
20231212,105500,131353367670,15370,15190,15390,15170,253683
20231212,105400,127470298260,15180,15060,15250,15050,243206
20231212,105300,123779303110,15050,14900,15100,14890,165873
20231212,105200,121285561860,14900,15070,15070,14830,229012
20231212,105100,117862718220,15080,14980,15090,14940,265819
20231212,105000,113875792890,14980,14920,14980,14910,210623
20231212,104900,110727992270,14920,14900,14920,14830,139380
20231212,104800,108653568720,14910,14810,14930,14800,216573
20231212,104700,105432948750,14810,14680,14870,14670,377152
20231212,104600,99852212140,14670,14610,14680,14590,58031
20231212,104500,99002175780,14590,14600,14630,14570,17948
20231212,104400,98740160380,14600,14570,14640,14560,22763
20231212,104300,98407774530,14570,14520,14600,14510,16880
20231212,104200,98162030020,14510,14570,14600,14500,67185
20231212,104100,97186230060,14570,14630,14710,14540,148713
20231212,104000,95005004720,14640,14550,14660,14530,63759
20231212,103900,94074179020,14550,14600,14600,14550,15447
20231212,103800,93849097240,14590,14560,14610,14540,33367
20231212,103700,93362240760,14560,14510,14600,14500,43469
20231212,103600,92729294800,14510,14530,14540,14500,11200
20231212,103500,92566711300,14520,14550,14560,14500,24167
20231212,103400,92215543450,14540,14520,14560,14520,18566
20231212,103300,91945634280,14530,14540,14550,14470,16507
20231212,103200,91706159310,14540,14470,14570,14470,18898
20231212,103100,91431834440,14480,14540,14600,14430,59615
20231212,103000,90566973540,14540,14610,14620,14480,65914
20231212,102900,89608028200,14620,14630,14680,14550,116160
20231212,102800,87908929520,14630,14590,14650,14510,136652
20231212,102700,85913523150,14590,14490,14610,14460,157741
20231212,102600,83621015350,14480,14410,14500,14400,70214
20231212,102500,82605856320,14410,14310,14420,14300,28421
20231212,102400,82197354620,14300,14310,14320,14300,5389
20231212,102300,82120230280,14310,14290,14330,14290,12124
20231212,102200,81946774450,14290,14280,14300,14260,9657
20231212,102100,81808910340,14280,14270,14280,14260,13833
20231212,102000,81611511410,14270,14270,14280,14270,9426
20231212,101900,81476976600,14270,14280,14290,14270,5925
20231212,101800,81392386260,14280,14270,14290,14260,5551
20231212,101700,81313158050,14270,14280,14280,14260,11749
20231212,101600,81145552900,14280,14310,14310,14280,30186
20231212,101500,80714146850,14310,14320,14320,14310,4431
20231212,101400,80650726020,14320,14310,14330,14300,8648
20231212,101300,80526902860,14310,14300,14320,14300,6154
20231212,101200,80438878540,14300,14310,14350,14300,11716
20231212,101100,80271092890,14320,14230,14340,14230,17024
20231212,101000,80027927960,14230,14240,14250,14230,7204
20231212,100900,79925359710,14240,14240,14260,14230,10770
20231212,100800,79771966630,14250,14260,14270,14230,12934
20231212,100700,79587703330,14260,14280,14290,14250,11758
20231212,100600,79419949610,14280,14290,14320,14280,8315
20231212,100500,79301077600,14290,14250,14320,14250,8782
20231212,100400,79175703030,14250,14320,14350,14230,27412
20231212,100300,78784640170,14330,14350,14370,14330,12584
20231212,100200,78604083470,14350,14390,14390,14350,5606
20231212,100100,78523536480,14390,14390,14400,14340,16294
20231212,100000,78289493350,14400,14430,14450,14380,52013
20231212,095900,77539100490,14420,14340,14440,14340,38587
20231212,095800,76983694690,14350,14320,14350,14310,7697
20231212,095700,76873306250,14350,14320,14350,14300,25197
20231212,095600,76512366970,14330,14340,14350,14320,15622
20231212,095500,76288471880,14340,14360,14380,14320,15103
20231212,095400,76071828330,14370,14370,14420,14360,46824
20231212,095300,75398164850,14370,14250,14370,14250,51447
20231212,095200,74662253570,14250,14240,14260,14230,8971
20231212,095100,74534484050,14240,14240,14250,14230,8569
20231212,095000,74412457230,14250,14220,14250,14190,15571
20231212,094900,74191218920,14210,14220,14230,14180,37019
20231212,094800,73665527050,14220,14260,14280,14220,25243
20231212,094700,73305804840,14260,14290,14330,14260,21417
20231212,094600,72999889100,14280,14300,14310,14280,10939
20231212,094500,72843590520,14300,14290,14340,14280,20341
20231212,094400,72552835130,14300,14330,14340,14290,22200
20231212,094300,72235145680,14330,14320,14330,14300,10467
20231212,094200,72085354420,14320,14400,14400,14320,10285
20231212,094100,71937655040,14400,14250,14400,14240,37626
20231212,094000,71398934780,14250,14310,14310,14250,27492
20231212,093900,71006771660,14300,14380,14400,14290,35618
20231212,093800,70495609180,14400,14370,14450,14360,47715
20231212,093700,69808148820,14360,14300,14420,14300,51201
20231212,093600,69072429970,14300,14200,14330,14190,79477
20231212,093500,67937213820,14190,14280,14310,14130,138553
20231212,093400,65966957250,14280,14460,14500,14280,130276
20231212,093300,64093717600,14460,14400,14490,14400,38842
20231212,093200,63532181770,14410,14490,14500,14400,94909
20231212,093100,62160936460,14510,14480,14550,14450,48150
20231212,093000,61463055560,14470,14680,14690,14470,139384
20231212,092900,59429553840,14680,14520,14690,14470,121581
20231212,092800,57654002030,14530,14490,14620,14460,120703
20231212,092700,55899390480,14490,14430,14550,14380,101334
20231212,092600,54433900250,14430,14510,14520,14370,157422
20231212,092500,52161802450,14520,14580,14710,14510,202305
20231212,092400,49203444050,14590,14640,14750,14560,340948
20231212,092300,44202246820,14640,14290,14740,14270,705588
20231212,092200,33952758320,14290,14100,14300,14090,97140
20231212,092100,32571139750,14100,14070,14150,14070,29140
20231212,092000,32160357030,14070,14140,14180,14070,51509
20231212,091900,31433603210,14150,14130,14210,14100,52512
20231212,091800,30690067340,14130,14140,14160,14130,17026
20231212,091700,30449249840,14150,14170,14190,14130,36624
20231212,091600,29930424100,14180,14200,14220,14150,43848
20231212,091500,29308185220,14210,14140,14220,14130,68861
20231212,091400,28331228950,14140,14050,14160,14040,29291
20231212,091300,27917872760,14050,14170,14180,14040,35281
20231212,091200,27420237770,14170,14050,14180,14030,35148
20231212,091100,26924055850,14060,14090,14110,14030,48373
20231212,091000,26243722480,14100,14130,14140,14080,45598
20231212,090900,25600054960,14130,14140,14220,14120,50863
20231212,090800,24880330480,14200,14210,14250,14120,97462
20231212,090700,23499806990,14220,14330,14400,14090,213750
20231212,090600,20448016330,14330,14160,14330,14100,198888
20231212,090500,17621391540,14150,14180,14190,14070,95272
20231212,090400,16275089980,14180,13980,14180,13950,124506
20231212,090300,14519772190,13980,14000,14100,13940,137981
20231212,090200,12588280890,14000,14140,14140,14000,198886
20231212,090100,9794321560,14130,14220,14290,14060,195201
20231212,090000,7024903270,14250,14270,14360,14220,491776