stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,200300,66368840970,15300,15300,15300,15300,47149
20231218,200200,66368840970,15300,15300,15300,15300,0
20231218,200100,66368840970,15300,15300,15300,15300,0
20231218,200000,66368840970,15300,15300,15300,15300,0
20231218,195900,66368840970,15300,15300,15300,15300,0
20231218,195800,66368840970,15300,15300,15300,15300,0
20231218,195700,66368840970,15300,15300,15300,15300,0
20231218,195600,66368840970,15300,15300,15300,15300,0
20231218,195500,66368840970,15300,15300,15300,15300,0
20231218,195400,66368840970,15300,15300,15300,15300,0
20231218,195300,66368840970,15300,15300,15300,15300,0
20231218,195200,66368840970,15300,15300,15300,15300,0
20231218,195100,66368840970,15300,15300,15300,15300,0
20231218,195000,66368840970,15300,15300,15300,15300,0
20231218,194900,66368840970,15300,15300,15300,15300,0
20231218,194800,66368840970,15300,15300,15300,15300,0
20231218,194700,66368840970,15300,15300,15300,15300,0
20231218,194600,66368840970,15300,15300,15300,15300,0
20231218,194500,66368840970,15300,15300,15300,15300,0
20231218,194400,66368840970,15300,15300,15300,15300,0
20231218,194300,66368840970,15300,15300,15300,15300,0
20231218,194200,66368840970,15300,15300,15300,15300,0
20231218,194100,66368840970,15300,15300,15300,15300,0
20231218,194000,66368840970,15300,15300,15300,15300,0
20231218,193900,66368840970,15300,15300,15300,15300,0
20231218,193800,66368840970,15300,15300,15300,15300,0
20231218,193700,66368840970,15300,15300,15300,15300,0
20231218,193600,66368840970,15300,15300,15300,15300,0
20231218,193500,66368840970,15300,15300,15300,15300,0
20231218,193400,66368840970,15300,15300,15300,15300,0
20231218,193300,66368840970,15300,15300,15300,15300,47149
20231218,193200,66368840970,15300,15300,15300,15300,0
20231218,193100,66368840970,15300,15300,15300,15300,0
20231218,193000,66368840970,15300,15300,15300,15300,0
20231218,192900,66368840970,15300,15300,15300,15300,0
20231218,192800,66368840970,15300,15300,15300,15300,0
20231218,192700,66368840970,15300,15300,15300,15300,0
20231218,192600,66368840970,15300,15300,15300,15300,0
20231218,192500,66368840970,15300,15300,15300,15300,0
20231218,192400,66368840970,15300,15300,15300,15300,0
20231218,192300,66368840970,15300,15300,15300,15300,0
20231218,192200,66368840970,15300,15300,15300,15300,0
20231218,192100,66368840970,15300,15300,15300,15300,0
20231218,192000,66368840970,15300,15300,15300,15300,0
20231218,191900,66368840970,15300,15300,15300,15300,0
20231218,191800,66368840970,15300,15300,15300,15300,0
20231218,191700,66368840970,15300,15300,15300,15300,0
20231218,191600,66368840970,15300,15300,15300,15300,0
20231218,191500,66368840970,15300,15300,15300,15300,0
20231218,191400,66368840970,15300,15300,15300,15300,0
20231218,191300,66368840970,15300,15300,15300,15300,0
20231218,191200,66368840970,15300,15300,15300,15300,0
20231218,191100,66368840970,15300,15300,15300,15300,0
20231218,191000,66368840970,15300,15300,15300,15300,0
20231218,190900,66368840970,15300,15300,15300,15300,0
20231218,190800,66368840970,15300,15300,15300,15300,0
20231218,190700,66368840970,15300,15300,15300,15300,0
20231218,190600,66368840970,15300,15300,15300,15300,0
20231218,190500,66368840970,15300,15300,15300,15300,0
20231218,190400,66368840970,15300,15300,15300,15300,0
20231218,190300,66368840970,15300,15300,15300,15300,47149
20231218,190200,66368840970,15300,15300,15300,15300,0
20231218,190100,66368840970,15300,15300,15300,15300,0
20231218,190000,66368840970,15300,15300,15300,15300,0
20231218,185900,66368840970,15300,15300,15300,15300,0
20231218,185800,66368840970,15300,15300,15300,15300,0
20231218,185700,66368840970,15300,15300,15300,15300,0
20231218,185600,66368840970,15300,15300,15300,15300,0
20231218,185500,66368840970,15300,15300,15300,15300,0
20231218,185400,66368840970,15300,15300,15300,15300,0
20231218,185300,66368840970,15300,15300,15300,15300,0
20231218,185200,66368840970,15300,15300,15300,15300,0
20231218,185100,66368840970,15300,15300,15300,15300,0
20231218,185000,66368840970,15300,15300,15300,15300,0
20231218,184900,66368840970,15300,15300,15300,15300,0
20231218,184800,66368840970,15300,15300,15300,15300,0
20231218,184700,66368840970,15300,15300,15300,15300,0
20231218,184600,66368840970,15300,15300,15300,15300,0
20231218,184500,66368840970,15300,15300,15300,15300,0
20231218,184400,66368840970,15300,15300,15300,15300,0
20231218,184300,66368840970,15300,15300,15300,15300,0
20231218,184200,66368840970,15300,15300,15300,15300,0
20231218,184100,66368840970,15300,15300,15300,15300,0
20231218,184000,66368840970,15300,15300,15300,15300,0
20231218,183900,66368840970,15300,15300,15300,15300,0
20231218,183800,66368840970,15300,15300,15300,15300,0
20231218,183700,66368840970,15300,15300,15300,15300,0
20231218,183600,66368840970,15300,15300,15300,15300,0
20231218,183500,66368840970,15300,15300,15300,15300,0
20231218,183400,66368840970,15300,15300,15300,15300,0
20231218,183300,66368840970,15300,15300,15300,15300,47149
20231218,183200,66368840970,15300,15300,15300,15300,0
20231218,183100,66368840970,15300,15300,15300,15300,0
20231218,183000,66368840970,15300,15300,15300,15300,0
20231218,182900,66368840970,15300,15300,15300,15300,0
20231218,182800,66368840970,15300,15300,15300,15300,0
20231218,182700,66368840970,15300,15300,15300,15300,0
20231218,182600,66368840970,15300,15300,15300,15300,0
20231218,182500,66368840970,15300,15300,15300,15300,0
20231218,182400,66368840970,15300,15300,15300,15300,0
20231218,182300,66368840970,15300,15300,15300,15300,0
20231218,182200,66368840970,15300,15300,15300,15300,0
20231218,182100,66368840970,15300,15300,15300,15300,0
20231218,182000,66368840970,15300,15300,15300,15300,0
20231218,181900,66368840970,15300,15300,15300,15300,0
20231218,181800,66368840970,15300,15300,15300,15300,0
20231218,181700,66368840970,15300,15300,15300,15300,0
20231218,181600,66368840970,15300,15300,15300,15300,0
20231218,181500,66368840970,15300,15300,15300,15300,0
20231218,181400,66368840970,15300,15300,15300,15300,0
20231218,181300,66368840970,15300,15300,15300,15300,0
20231218,181200,66368840970,15300,15300,15300,15300,0
20231218,181100,66368840970,15300,15300,15300,15300,0
20231218,181000,66368840970,15300,15300,15300,15300,0
20231218,180900,66368840970,15300,15300,15300,15300,0
20231218,180800,66368840970,15300,15300,15300,15300,0
20231218,180700,66368840970,15300,15300,15300,15300,0
20231218,180600,66368840970,15300,15300,15300,15300,0
20231218,180500,66368840970,15300,15300,15300,15300,0
20231218,180400,66368840970,15300,15300,15300,15300,0
20231218,180300,66368840970,15300,15300,15300,15300,47149
20231218,180200,66368840970,15300,15300,15300,15300,0
20231218,180100,66368840970,15300,15300,15300,15300,0
20231218,180000,66368840970,15300,15300,15300,15300,0
20231218,175900,66368840970,15300,15300,15300,15300,0
20231218,175800,66368840970,15300,15300,15300,15300,0
20231218,175700,66368840970,15300,15300,15300,15300,0
20231218,175600,66368840970,15300,15300,15300,15300,0
20231218,175500,66368840970,15300,15300,15300,15300,0
20231218,175400,66368840970,15300,15300,15300,15300,0
20231218,175300,66368840970,15300,15300,15300,15300,0
20231218,175200,66368840970,15300,15300,15300,15300,0
20231218,175100,66368840970,15300,15300,15300,15300,0
20231218,175000,66368840970,15300,15300,15300,15300,0
20231218,174900,66368840970,15300,15300,15300,15300,0
20231218,174800,66368840970,15300,15300,15300,15300,0
20231218,174700,66368840970,15300,15300,15300,15300,0
20231218,174600,66368840970,15300,15300,15300,15300,0
20231218,174500,66368840970,15300,15300,15300,15300,0
20231218,174400,66368840970,15300,15300,15300,15300,0
20231218,174300,66368840970,15300,15300,15300,15300,0
20231218,174200,66368840970,15300,15300,15300,15300,0
20231218,174100,66368840970,15300,15300,15300,15300,0
20231218,174000,66368840970,15300,15300,15300,15300,0
20231218,173900,66368840970,15300,15300,15300,15300,0
20231218,173800,66368840970,15300,15300,15300,15300,0
20231218,173700,66368840970,15300,15300,15300,15300,0
20231218,173600,66368840970,15300,15300,15300,15300,0
20231218,173500,66368840970,15300,15300,15300,15300,0
20231218,173400,66368840970,15300,15300,15300,15300,0
20231218,173300,66368840970,15300,15300,15300,15300,47149
20231218,173200,66368840970,15300,15300,15300,15300,0
20231218,173100,66368840970,15300,15300,15300,15300,0
20231218,173000,66368840970,15300,15300,15300,15300,0
20231218,172900,66368840970,15300,15300,15300,15300,0
20231218,172800,66368840970,15300,15300,15300,15300,0
20231218,172700,66368840970,15300,15300,15300,15300,0
20231218,172600,66368840970,15300,15300,15300,15300,0
20231218,172500,66368840970,15300,15300,15300,15300,0
20231218,172400,66368840970,15300,15300,15300,15300,0
20231218,172300,66368840970,15300,15300,15300,15300,0
20231218,172200,66368840970,15300,15300,15300,15300,0
20231218,172100,66368840970,15300,15300,15300,15300,0
20231218,172000,66368840970,15300,15300,15300,15300,0
20231218,171900,66368840970,15300,15300,15300,15300,0
20231218,171800,66368840970,15300,15300,15300,15300,0
20231218,171700,66368840970,15300,15300,15300,15300,0
20231218,171600,66368840970,15300,15300,15300,15300,0
20231218,171500,66368840970,15300,15300,15300,15300,0
20231218,171400,66368840970,15300,15300,15300,15300,0
20231218,171300,66368840970,15300,15300,15300,15300,0
20231218,171200,66368840970,15300,15300,15300,15300,0
20231218,171100,66368840970,15300,15300,15300,15300,0
20231218,171000,66368840970,15300,15300,15300,15300,0
20231218,170900,66368840970,15300,15300,15300,15300,0
20231218,170800,66368840970,15300,15300,15300,15300,0
20231218,170700,66368840970,15300,15300,15300,15300,0
20231218,170600,66368840970,15300,15300,15300,15300,0
20231218,170500,66368840970,15300,15300,15300,15300,0
20231218,170400,66368840970,15300,15300,15300,15300,0
20231218,170300,66368840970,15300,15300,15300,15300,47149
20231218,170200,66368840970,15300,15300,15300,15300,0
20231218,170100,66368840970,15300,15300,15300,15300,0
20231218,170000,66368840970,15300,15300,15300,15300,0
20231218,165900,66368840970,15300,15300,15300,15300,0
20231218,165800,66368840970,15300,15300,15300,15300,0
20231218,165700,66368840970,15300,15300,15300,15300,0
20231218,165600,66368840970,15300,15300,15300,15300,0
20231218,165500,66368840970,15300,15300,15300,15300,0
20231218,165400,66368840970,15300,15300,15300,15300,0
20231218,165300,66368840970,15300,15300,15300,15300,0
20231218,165200,66368840970,15300,15300,15300,15300,0
20231218,165100,66368840970,15300,15300,15300,15300,0
20231218,165000,66368840970,15300,15300,15300,15300,0
20231218,164900,66368840970,15300,15300,15300,15300,0
20231218,164800,66368840970,15300,15300,15300,15300,0
20231218,164700,66368840970,15300,15300,15300,15300,0
20231218,164600,66368840970,15300,15300,15300,15300,0
20231218,164500,66368840970,15300,15300,15300,15300,0
20231218,164400,66368840970,15300,15300,15300,15300,0
20231218,164300,66368840970,15300,15300,15300,15300,0
20231218,164200,66368840970,15300,15300,15300,15300,0
20231218,164100,66368840970,15300,15300,15300,15300,0
20231218,164000,66368840970,15300,15300,15300,15300,0
20231218,163900,66368840970,15300,15300,15300,15300,0
20231218,163800,66368840970,15300,15300,15300,15300,0
20231218,163700,66368840970,15300,15300,15300,15300,0
20231218,163600,66368840970,15300,15300,15300,15300,0
20231218,163500,66368840970,15300,15300,15300,15300,0
20231218,163400,66368840970,15300,15300,15300,15300,0
20231218,163300,66368840970,15300,15300,15300,15300,47149
20231218,163200,66368840970,15300,15300,15300,15300,0
20231218,163100,66368840970,15300,15300,15300,15300,0
20231218,163000,66368840970,15300,15300,15300,15300,0
20231218,162900,66368840970,15300,15300,15300,15300,0
20231218,162800,66368840970,15300,15300,15300,15300,0
20231218,162700,66368840970,15300,15300,15300,15300,0
20231218,162600,66368840970,15300,15300,15300,15300,0
20231218,162500,66368840970,15300,15300,15300,15300,0
20231218,162400,66368840970,15300,15300,15300,15300,0
20231218,162300,66368840970,15300,15300,15300,15300,0
20231218,162200,66368840970,15300,15300,15300,15300,0
20231218,162100,66368840970,15300,15300,15300,15300,0
20231218,162000,66368840970,15300,15300,15300,15300,0
20231218,161900,66368840970,15300,15300,15300,15300,0
20231218,161800,66368840970,15300,15300,15300,15300,0
20231218,161700,66368840970,15300,15300,15300,15300,0
20231218,161600,66368840970,15300,15300,15300,15300,0
20231218,161500,66368840970,15300,15300,15300,15300,0
20231218,161400,66368840970,15300,15300,15300,15300,0
20231218,161300,66368840970,15300,15300,15300,15300,0
20231218,161200,66368840970,15300,15300,15300,15300,0
20231218,161100,66368840970,15300,15300,15300,15300,0
20231218,161000,66368840970,15300,15300,15300,15300,0
20231218,160900,66368840970,15300,15300,15300,15300,0
20231218,160800,66368840970,15300,15300,15300,15300,0
20231218,160700,66368840970,15300,15300,15300,15300,0
20231218,160600,66368840970,15300,15300,15300,15300,0
20231218,160500,66368840970,15300,15300,15300,15300,0
20231218,160400,66368840970,15300,15300,15300,15300,0
20231218,160300,66368840970,15300,15300,15300,15300,47149
20231218,160200,66368840970,15300,15300,15300,15300,0
20231218,160100,66368840970,15300,15300,15300,15300,0
20231218,160000,66368840970,15300,15300,15300,15300,0
20231218,155900,66368840970,15300,15300,15300,15300,0
20231218,155800,66368840970,15300,15300,15300,15300,0
20231218,155700,66368840970,15300,15300,15300,15300,0
20231218,155600,66368840970,15300,15300,15300,15300,0
20231218,155500,66368840970,15300,15300,15300,15300,0
20231218,155400,66368840970,15300,15300,15300,15300,0
20231218,155300,66368840970,15300,15300,15300,15300,0
20231218,155200,66368840970,15300,15300,15300,15300,0
20231218,155100,66368840970,15300,15300,15300,15300,0
20231218,155000,66368840970,15300,15300,15300,15300,0
20231218,154900,66368840970,15300,15300,15300,15300,0
20231218,154800,66368840970,15300,15300,15300,15300,0
20231218,154700,66368840970,15300,15300,15300,15300,0
20231218,154600,66368840970,15300,15300,15300,15300,0
20231218,154500,66368840970,15300,15300,15300,15300,0
20231218,154400,66368840970,15300,15300,15300,15300,0
20231218,154300,66368840970,15300,15300,15300,15300,0
20231218,154200,66368840970,15300,15300,15300,15300,0
20231218,154100,66368840970,15300,15300,15300,15300,0
20231218,154000,66368840970,15300,15300,15300,15300,0
20231218,153900,66368840970,15300,15300,15300,15300,0
20231218,153800,66368840970,15300,15300,15300,15300,0
20231218,153700,66368840970,15300,15300,15300,15300,0
20231218,153600,66368840970,15300,15300,15300,15300,0
20231218,153500,66368840970,15300,15300,15300,15300,0
20231218,153400,66368840970,15300,15300,15300,15300,0
20231218,153300,66368840970,15300,15300,15300,15300,47149
20231218,153200,66368840970,15300,15300,15300,15300,0
20231218,153100,66368840970,15300,15300,15300,15300,0
20231218,153000,66368840970,15300,15300,15300,15300,47149
20231218,152900,65647461270,15380,15380,15380,15380,0
20231218,152800,65647461270,15380,15380,15380,15380,0
20231218,152700,65647461270,15380,15380,15380,15380,0
20231218,152600,65647461270,15380,15380,15380,15380,0
20231218,152500,65647461270,15380,15380,15380,15380,0
20231218,152400,65647461270,15380,15380,15380,15380,0
20231218,152300,65647461270,15380,15380,15380,15380,0
20231218,152200,65647461270,15380,15380,15380,15380,0
20231218,152100,65647461270,15380,15380,15380,15380,0
20231218,152000,65647461270,15380,15380,15380,15380,0
20231218,151900,65647461270,15380,15410,15420,15380,9228
20231218,151800,65505402180,15410,15400,15420,15390,7432
20231218,151700,65390913890,15400,15420,15420,15370,8167
20231218,151600,65265167310,15410,15380,15410,15370,8398
20231218,151500,65135913750,15380,15390,15400,15350,9483
20231218,151400,64990225470,15390,15400,15420,15390,3594
20231218,151300,64934885740,15420,15430,15440,15390,9129
20231218,151200,64794235130,15440,15410,15440,15410,7702
20231218,151100,64675438240,15410,15430,15440,15410,5123
20231218,151000,64596415710,15430,15380,15450,15370,26703
20231218,150900,64184964630,15390,15350,15390,15350,7491
20231218,150800,64069836680,15350,15340,15360,15340,4698
20231218,150700,63997720540,15350,15360,15360,15340,5377
20231218,150600,63915211630,15360,15350,15360,15340,4771
20231218,150500,63841962550,15350,15360,15370,15350,3694
20231218,150400,63785241960,15360,15370,15370,15350,7871
20231218,150300,63664369980,15370,15390,15390,15370,6019
20231218,150200,63571811240,15390,15380,15390,15370,6224
20231218,150100,63476048430,15370,15360,15380,15350,4115
20231218,150000,63412826590,15350,15360,15360,15350,1925
20231218,145900,63383262780,15360,15360,15360,15340,2895
20231218,145800,63338812810,15350,15340,15360,15330,4016
20231218,145700,63277181210,15330,15330,15340,15320,5844
20231218,145600,63187574090,15340,15340,15350,15330,3920
20231218,145500,63127444980,15340,15350,15360,15330,3643
20231218,145400,63071542520,15350,15330,15360,15330,3586
20231218,145300,63016515620,15330,15340,15360,15330,5972
20231218,145200,62924928990,15360,15360,15380,15340,4680
20231218,145100,62853071910,15360,15360,15380,15340,2682
20231218,145000,62811870750,15360,15350,15360,15340,4022
20231218,144900,62750149270,15350,15380,15400,15350,15401
20231218,144800,62513267090,15390,15390,15400,15360,5836
20231218,144700,62423497720,15390,15360,15400,15350,9542
20231218,144600,62276790960,15350,15350,15370,15330,5961
20231218,144500,62185334720,15340,15350,15360,15320,8157
20231218,144400,62060150770,15340,15380,15390,15290,25073
20231218,144300,61675711240,15390,15390,15410,15370,7080
20231218,144200,61566766400,15370,15460,15460,15360,37625
20231218,144100,60986575500,15460,15460,15470,15460,5821
20231218,144000,60896574500,15460,15480,15480,15460,8065
20231218,143900,60771840350,15480,15490,15500,15480,2932
20231218,143800,60726438530,15490,15500,15510,15490,2834
20231218,143700,60682513310,15510,15470,15510,15470,6876
20231218,143600,60576002760,15470,15470,15480,15460,4434
20231218,143500,60507394750,15470,15460,15480,15460,6402
20231218,143400,60408363120,15470,15470,15480,15460,7743
20231218,143300,60288597230,15470,15490,15500,15470,9509
20231218,143200,60141405590,15490,15490,15500,15480,4248
20231218,143100,60075606050,15490,15500,15510,15490,4563
20231218,143000,60004899910,15510,15510,15520,15500,7693
20231218,142900,59885581390,15510,15490,15520,15480,5495
20231218,142800,59800365690,15500,15500,15510,15470,8954
20231218,142700,59661646580,15500,15480,15520,15470,10668
20231218,142600,59496362300,15490,15490,15500,15480,3210
20231218,142500,59446648340,15490,15510,15510,15480,5626
20231218,142400,59359481050,15510,15510,15510,15500,4113
20231218,142300,59295698260,15510,15520,15520,15490,4653
20231218,142200,59223537530,15530,15470,15540,15450,21951
20231218,142100,58883232190,15480,15480,15480,15450,9011
20231218,142000,58743887880,15490,15490,15510,15460,12648
20231218,141900,58547922880,15480,15520,15520,15460,9081
20231218,141800,58407380500,15490,15470,15530,15470,8199
20231218,141700,58280270840,15470,15520,15530,15470,16974
20231218,141600,58017085510,15510,15530,15530,15490,19357
20231218,141500,57716833870,15520,15480,15590,15470,72766
20231218,141400,56585778510,15480,15500,15500,15450,11679
20231218,141300,56405108380,15500,15430,15500,15430,42328
20231218,141200,55750517540,15430,15420,15440,15410,12011
20231218,141100,55565204520,15420,15410,15430,15400,11375
20231218,141000,55389769690,15400,15380,15420,15380,9985
20231218,140900,55235968480,15380,15360,15390,15350,3280
20231218,140800,55185574770,15370,15370,15390,15370,2784
20231218,140700,55142758240,15360,15370,15370,15340,4863
20231218,140600,55068081350,15350,15380,15390,15350,1676
20231218,140500,55042317710,15390,15340,15390,15330,5194
20231218,140400,54962533230,15340,15350,15360,15320,7604
20231218,140300,54845885390,15350,15370,15380,15350,4762
20231218,140200,54772728420,15370,15370,15390,15370,1427
20231218,140100,54750787900,15350,15370,15390,15350,5834
20231218,140000,54661190440,15370,15390,15390,15370,2579
20231218,135900,54621522690,15390,15370,15400,15370,3434
20231218,135800,54568666790,15370,15390,15410,15370,6382
20231218,135700,54470387170,15400,15400,15420,15390,4686
20231218,135600,54398192770,15400,15370,15430,15370,11955
20231218,135500,54214066540,15370,15370,15380,15360,2105
20231218,135400,54181718530,15380,15360,15380,15360,2673
20231218,135300,54140614720,15370,15360,15380,15350,3261
20231218,135200,54090494880,15360,15350,15360,15340,945
20231218,135100,54075983750,15340,15350,15360,15330,3945
20231218,135000,54015456770,15340,15320,15340,15310,5499
20231218,134900,53931226980,15330,15360,15360,15310,5023
20231218,134800,53854173840,15360,15370,15380,15350,4842
20231218,134700,53779774430,15360,15360,15370,15350,2203
20231218,134600,53745932970,15360,15360,15360,15340,1895
20231218,134500,53716835890,15360,15330,15360,15320,3467
20231218,134400,53663638330,15330,15310,15340,15310,1206
20231218,134300,53645159510,15320,15350,15350,15320,4799
20231218,134200,53571547800,15350,15340,15360,15330,3388
20231218,134100,53519545430,15350,15310,15350,15300,3532
20231218,134000,53465437050,15310,15310,15320,15270,10795
20231218,133900,53300374040,15320,15340,15340,15300,8356
20231218,133800,53172392400,15330,15340,15350,15330,4178
20231218,133700,53108318770,15340,15350,15360,15320,3126
20231218,133600,53060384700,15360,15340,15360,15340,1974
20231218,133500,53030083260,15340,15370,15370,15340,4185
20231218,133400,52965820900,15360,15360,15380,15360,3096
20231218,133300,52918252650,15370,15380,15380,15360,2564
20231218,133200,52878848180,15370,15370,15390,15370,2533
20231218,133100,52839897740,15380,15380,15380,15360,1650
20231218,133000,52814533200,15370,15370,15380,15350,2494
20231218,132900,52776223190,15370,15350,15370,15340,4457
20231218,132800,52707780760,15360,15380,15380,15330,5189
20231218,132700,52628111620,15370,15390,15390,15360,5119
20231218,132600,52549373040,15390,15420,15420,15370,5514
20231218,132500,52464517110,15420,15350,15450,15340,34576
20231218,132400,51931531720,15350,15330,15350,15330,2446
20231218,132300,51894008440,15330,15350,15350,15310,2597
20231218,132200,51854210780,15350,15380,15380,15350,4176
20231218,132100,51790067970,15380,15360,15380,15360,4032
20231218,132000,51728106990,15360,15350,15370,15350,2633
20231218,131900,51687656300,15350,15310,15360,15300,5338
20231218,131800,51605820390,15310,15330,15330,15300,2889
20231218,131700,51561590820,15330,15350,15360,15310,3121
20231218,131600,51513724470,15350,15350,15370,15310,4515
20231218,131500,51444444530,15340,15370,15380,15330,4882
20231218,131400,51369459180,15370,15330,15390,15330,10900
20231218,131300,51202009380,15330,15320,15330,15300,8602
20231218,131200,51070277820,15320,15300,15330,15290,3626
20231218,131100,51014774550,15300,15280,15300,15260,2046
20231218,131000,50983515200,15270,15290,15300,15250,5845
20231218,130900,50894245620,15290,15280,15310,15240,14601
20231218,130800,50671356650,15280,15330,15340,15260,27885
20231218,130700,50245009250,15330,15350,15370,15330,3193
20231218,130600,50196007600,15340,15380,15380,15340,4992
20231218,130500,50119342210,15390,15400,15420,15390,4938
20231218,130400,50043281250,15400,15380,15410,15370,7340
20231218,130300,49930298050,15380,15390,15390,15380,2772
20231218,130200,49887641900,15390,15380,15390,15350,3700
20231218,130100,49830793280,15390,15350,15400,15340,3965
20231218,130000,49769856900,15340,15400,15410,15340,12686
20231218,125900,49574742140,15390,15400,15420,15370,12681
20231218,125800,49379482290,15410,15350,15440,15340,23939
20231218,125700,49010990000,15350,15360,15360,15280,19421
20231218,125600,48713538830,15360,15350,15360,15340,6079
20231218,125500,48620236330,15360,15360,15370,15350,6658
20231218,125400,48518017220,15360,15320,15360,15310,8354
20231218,125300,48389886130,15320,15330,15350,15290,29868
20231218,125200,47932494330,15330,15370,15370,15310,26152
20231218,125100,47531221790,15370,15410,15410,15360,20066
20231218,125000,47222575790,15410,15450,15470,15370,25734
20231218,124900,46825768610,15450,15470,15480,15440,14212
20231218,124800,46606104350,15470,15520,15520,15440,29803
20231218,124700,46144768900,15510,15450,15520,15430,39528
20231218,124600,45533271700,15450,15380,15480,15370,33239
20231218,124500,45019848820,15370,15440,15530,15350,78550
20231218,124400,43806455000,15440,15570,15580,15430,81498
20231218,124300,42541505370,15570,15510,15630,15480,175220
20231218,124200,39813929830,15510,15260,15520,15250,134494
20231218,124100,37741905060,15250,15270,15270,15240,3358
20231218,124000,37690654500,15260,15270,15280,15260,2329
20231218,123900,37655091600,15270,15260,15280,15260,5517
20231218,123800,37570849920,15270,15250,15270,15240,5396
20231218,123700,37488560820,15250,15250,15260,15240,2181
20231218,123600,37455294810,15250,15240,15250,15220,1830
20231218,123500,37427430180,15240,15250,15260,15220,2607
20231218,123400,37387695410,15260,15260,15260,15240,1294
20231218,123300,37367961800,15260,15230,15260,15220,5244
20231218,123200,37288015660,15230,15230,15240,15220,1351
20231218,123100,37267438640,15230,15240,15240,15220,2104
20231218,123000,37235380630,15250,15200,15250,15200,3227
20231218,122900,37186224970,15210,15190,15210,15180,1868
20231218,122800,37157851220,15180,15190,15200,15170,4133
20231218,122700,37095092910,15190,15230,15230,15190,3840
20231218,122600,37036687860,15230,15230,15240,15210,4198
20231218,122500,36972772810,15240,15200,15240,15200,5418
20231218,122400,36890273460,15190,15180,15210,15180,3379
20231218,122300,36838913370,15180,15170,15180,15160,1442
20231218,122200,36817035740,15170,15170,15170,15160,2184
20231218,122100,36783913500,15160,15170,15180,15160,1641
20231218,122000,36759024450,15170,15170,15180,15160,1228
20231218,121900,36740396110,15170,15170,15180,15160,1496
20231218,121800,36717703650,15180,15200,15210,15170,1694
20231218,121700,36691961710,15200,15230,15230,15200,1493
20231218,121600,36669248060,15220,15210,15230,15200,2388
20231218,121500,36632909360,15210,15150,15220,15150,3991
20231218,121400,36572346790,15150,15180,15180,15150,6551
20231218,121300,36472998670,15180,15180,15190,15170,3445
20231218,121200,36420715140,15180,15220,15220,15180,5236
20231218,121100,36341143760,15210,15230,15240,15210,1773
20231218,121000,36314165530,15220,15230,15240,15220,2607
20231218,120900,36274460050,15240,15250,15280,15220,10248
20231218,120800,36118224390,15260,15250,15280,15250,3430
20231218,120700,36065873520,15250,15230,15250,15210,5935
20231218,120600,35975437350,15230,15220,15240,15210,2497
20231218,120500,35937426610,15210,15220,15220,15200,2494
20231218,120400,35899498610,15210,15230,15250,15210,4548
20231218,120300,35830215820,15220,15250,15250,15210,3384
20231218,120200,35778690630,15250,15250,15260,15240,3680
20231218,120100,35722562110,15250,15280,15280,15210,7408
20231218,120000,35609643370,15280,15240,15300,15240,7672
20231218,115900,35492494640,15260,15250,15260,15220,5440
20231218,115800,35409582180,15260,15300,15300,15200,12865
20231218,115700,35213362640,15310,15270,15310,15260,11016
20231218,115600,35044942390,15270,15310,15330,15250,18339
20231218,115500,34764327530,15320,15250,15320,15240,25268
20231218,115400,34378162750,15250,15210,15260,15210,12540
20231218,115300,34186994530,15210,15210,15230,15200,5434
20231218,115200,34104317920,15210,15210,15230,15180,5623
20231218,115100,34018783080,15230,15240,15250,15170,15153
20231218,115000,33788167670,15240,15160,15290,15160,48031
20231218,114900,33056200950,15160,15150,15160,15140,4079
20231218,114800,32994409600,15160,15160,15160,15150,4951
20231218,114700,32919366010,15160,15120,15180,15120,22446
20231218,114600,32579135790,15120,15110,15120,15090,5688
20231218,114500,32493221230,15110,15110,15120,15100,2788
20231218,114400,32451101700,15100,15130,15130,15070,4893
20231218,114300,32377165110,15130,15030,15140,15010,19945
20231218,114200,32077007030,15030,15060,15060,15030,2964
20231218,114100,32032425110,15050,15060,15060,15050,1053
20231218,114000,32016572740,15050,15070,15070,15050,4245
20231218,113900,31952678430,15060,15080,15080,15060,3072
20231218,113800,31906398320,15080,15070,15080,15060,895
20231218,113700,31892909490,15070,15070,15080,15070,1529
20231218,113600,31869860100,15070,15070,15080,15060,814
20231218,113500,31857595580,15070,15070,15080,15060,1187
20231218,113400,31839713500,15070,15060,15070,15050,1477
20231218,113300,31817466230,15060,15070,15070,15060,1902
20231218,113200,31788814520,15070,15070,15070,15050,1418
20231218,113100,31767448790,15060,15060,15070,15040,2332
20231218,113000,31732328290,15050,15040,15070,15030,1194
20231218,112900,31714360430,15040,15070,15080,15020,1085
20231218,112800,31698047360,15080,15090,15090,15020,21352
20231218,112700,31376919160,15090,15080,15090,15080,1971
20231218,112600,31347190690,15090,15100,15120,15080,2994
20231218,112500,31301990790,15100,15090,15120,15090,1676
20231218,112400,31276680790,15090,15090,15100,15080,2263
20231218,112300,31242529440,15090,15090,15100,15080,1465
20231218,112200,31220416960,15090,15080,15100,15080,476
20231218,112100,31213235560,15080,15080,15100,15070,1392
20231218,112000,31192238790,15080,15080,15100,15050,7631
20231218,111900,31077170380,15080,15070,15080,15060,3870
20231218,111800,31018852060,15070,15050,15090,15050,4838
20231218,111700,30945970900,15040,15050,15060,15040,5698
20231218,111600,30860215680,15050,15070,15070,15030,2019
20231218,111500,30829823840,15070,15030,15070,15020,8566
20231218,111400,30701067110,15030,15060,15060,15010,2147
20231218,111300,30668765480,15060,15030,15060,15000,7664
20231218,111200,30553674170,15040,15050,15060,15030,5210
20231218,111100,30475320820,15060,15030,15070,15030,1510
20231218,111000,30452589250,15040,15040,15050,15020,1910
20231218,110900,30423861390,15040,14970,15040,14960,4609
20231218,110800,30354738700,14980,15030,15040,14970,24325
20231218,110700,29989722670,15030,15040,15050,15030,4376
20231218,110600,29923922120,15050,15100,15100,15030,8932
20231218,110500,29789477040,15100,15130,15130,15070,8587
20231218,110400,29659770190,15120,15150,15160,15110,8331
20231218,110300,29533673680,15180,15120,15180,15110,11701
20231218,110200,29356454990,15120,15120,15130,15090,6259
20231218,110100,29261902370,15120,15130,15140,15100,3436
20231218,110000,29209935950,15130,15100,15130,15080,2155
20231218,105900,29177370040,15080,15110,15120,15080,4136
20231218,105800,29114923430,15110,15120,15130,15100,4560
20231218,105700,29045975120,15120,15100,15120,15070,5076
20231218,105600,28969307800,15080,15080,15120,15080,6841
20231218,105500,28866013720,15080,15060,15090,15050,5975
20231218,105400,28776039260,15060,15070,15070,15030,5524
20231218,105300,28692909390,15070,15080,15100,15060,2924
20231218,105200,28648796150,15060,15050,15080,15030,5075
20231218,105100,28572448080,15040,15050,15060,15030,11157
20231218,105000,28404636370,15040,15060,15060,15020,11457
20231218,104900,28232262980,15050,15100,15100,15050,5254
20231218,104800,28153071080,15070,15070,15110,15010,17608
20231218,104700,27888073990,15080,15130,15150,15070,8041
20231218,104600,27766494540,15130,15120,15140,15090,8460
20231218,104500,27638682280,15110,15050,15120,15020,11614
20231218,104400,27463817290,15030,15120,15120,15030,28060
20231218,104300,27040853530,15120,15110,15130,15090,4205
20231218,104200,26977330060,15090,15100,15110,15080,11824
20231218,104100,26798865480,15090,15130,15140,15090,14989
20231218,104000,26572335720,15130,15170,15170,15130,7017
20231218,103900,26466032510,15170,15200,15200,15160,8126
20231218,103800,26342731200,15200,15130,15210,15090,35302
20231218,103700,25807973560,15130,15180,15190,15130,9833
20231218,103600,25658873370,15190,15190,15200,15150,19782
20231218,103500,25358799080,15190,15170,15200,15170,5537
20231218,103400,25274710940,15170,15210,15220,15150,12881
20231218,103300,25079232910,15190,15200,15220,15180,11736
20231218,103200,24900824020,15200,15260,15260,15180,21702
20231218,103100,24570288900,15260,15300,15300,15210,31014
20231218,103000,24096885520,15300,15150,15310,15140,33087
20231218,102900,23591778170,15150,15210,15230,15080,55702
20231218,102800,22748352230,15210,15230,15260,15170,36452
20231218,102700,22194222410,15230,15330,15340,15160,76491
20231218,102600,21028123370,15330,15400,15400,15260,81941
20231218,102500,19773789420,15400,15130,15410,15120,176516
20231218,102400,17068388980,15130,15190,15190,15130,53243
20231218,102300,16260966310,15190,15150,15240,15110,122373
20231218,102200,14404397590,15160,14960,15160,14940,86578
20231218,102100,13099599550,14950,14930,14960,14930,8520
20231218,102000,12972296450,14930,14990,15000,14920,17380
20231218,101900,12711872800,14990,14930,15000,14930,20501
20231218,101800,12405108000,14930,14880,14950,14840,18920
20231218,101700,12123365060,14880,14900,14900,14860,4576
20231218,101600,12055297900,14900,14900,14910,14860,10012
20231218,101500,11906223620,14900,14890,14960,14880,19664
20231218,101400,11612716890,14900,14800,14910,14800,15089
20231218,101300,11388338200,14790,14840,14840,14790,4983
20231218,101200,11314505240,14830,14850,14870,14810,10257
20231218,101100,11162274070,14860,14840,14890,14840,11652
20231218,101000,10989124240,14830,14780,14840,14780,6684
20231218,100900,10890058510,14780,14730,14790,14730,3651
20231218,100800,10836196100,14730,14760,14760,14730,5913
20231218,100700,10749068250,14760,14790,14790,14740,5326
20231218,100600,10670394070,14780,14800,14800,14780,1542
20231218,100500,10647584190,14800,14810,14810,14800,3728
20231218,100400,10592399880,14810,14760,14810,14750,5311
20231218,100300,10513902580,14760,14770,14770,14730,3397
20231218,100200,10463790600,14770,14800,14800,14770,2025
20231218,100100,10433858130,14800,14790,14810,14790,1315
20231218,100000,10414402920,14790,14780,14800,14760,2837
20231218,095900,10372468830,14780,14740,14790,14730,3389
20231218,095800,10322490800,14730,14730,14750,14730,2738
20231218,095700,10282135300,14740,14750,14750,14730,1447
20231218,095600,10260805970,14750,14720,14750,14700,2281
20231218,095500,10227224460,14720,14730,14730,14690,9036
20231218,095400,10094356060,14720,14750,14750,14720,4641
20231218,095300,10025992240,14750,14740,14750,14720,5030
20231218,095200,9951891150,14740,14750,14750,14730,1217
20231218,095100,9933952530,14750,14750,14760,14740,3367
20231218,095000,9884300320,14750,14740,14760,14740,2124
20231218,094900,9852972560,14740,14830,14840,14730,5386
20231218,094800,9773370070,14830,14820,14860,14810,14619
20231218,094700,9556361170,14820,14800,14830,14780,4750
20231218,094600,9486048860,14790,14760,14790,14730,4665
20231218,094500,9417245250,14770,14730,14780,14700,12080
20231218,094400,9239347380,14730,14730,14740,14720,1972
20231218,094300,9210307010,14730,14720,14750,14720,2340
20231218,094200,9175847330,14730,14730,14730,14720,1046
20231218,094100,9160440000,14730,14720,14730,14710,3089
20231218,094000,9114984130,14720,14710,14720,14690,10467
20231218,093900,8961026630,14710,14700,14710,14690,5081
20231218,093800,8886355860,14700,14750,14750,14690,4009
20231218,093700,8827376670,14780,14790,14800,14710,8128
20231218,093600,8707527810,14800,14810,14830,14770,10634
20231218,093500,8550111170,14810,14740,14830,14730,8347
20231218,093400,8426680740,14730,14700,14730,14680,9428
20231218,093300,8288165760,14700,14720,14720,14690,4480
20231218,093200,8222284120,14730,14740,14740,14720,3586
20231218,093100,8169471090,14740,14770,14770,14730,5708
20231218,093000,8085255210,14780,14760,14790,14760,4407
20231218,092900,8020150980,14760,14710,14760,14680,10029
20231218,092800,7872603540,14710,14710,14730,14710,3305
20231218,092700,7823967450,14710,14730,14730,14700,3485
20231218,092600,7772690180,14720,14720,14740,14710,5046
20231218,092500,7698418780,14720,14770,14780,14710,7393
20231218,092400,7589462130,14770,14760,14780,14750,3030
20231218,092300,7544735150,14760,14790,14790,14750,4441
20231218,092200,7479121330,14790,14810,14810,14770,3887
20231218,092100,7421633780,14810,14840,14860,14800,9276
20231218,092000,7284107850,14840,14790,14880,14790,16557
20231218,091900,7038671770,14790,14730,14790,14700,11838
20231218,091800,6864253620,14730,14810,14810,14730,11716
20231218,091700,6691088800,14820,14780,14840,14760,19977
20231218,091600,6395552160,14780,14660,14780,14640,16335
20231218,091500,6155099380,14660,14650,14690,14630,5087
20231218,091400,6080575870,14650,14680,14690,14620,11048
20231218,091300,5918702680,14690,14700,14710,14650,8044
20231218,091200,5800581870,14700,14720,14720,14690,17067
20231218,091100,5549557710,14720,14580,14730,14580,16722
20231218,091000,5304728790,14560,14600,14620,14560,15280
20231218,090900,5081865330,14620,14570,14650,14560,26538
20231218,090800,4694126310,14550,14630,14630,14480,60341
20231218,090700,3816120130,14630,14660,14690,14630,23354
20231218,090600,3473847630,14650,14780,14790,14600,45265
20231218,090500,2809488220,14790,14810,14900,14770,20939
20231218,090400,2499084420,14820,14850,14920,14800,13173
20231218,090300,2303422360,14860,14810,14900,14730,26497
20231218,090200,1911592830,14810,14780,14850,14720,41018
20231218,090100,1306404560,14790,14860,14910,14790,27218
20231218,090000,902517560,14870,14960,14970,14860,56192