stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195900,47021133530,16980,16980,16980,16980,31659
20231227,195800,47021133530,16980,16980,16980,16980,0
20231227,195700,47021133530,16980,16980,16980,16980,0
20231227,195600,47021133530,16980,16980,16980,16980,0
20231227,195500,47021133530,16980,16980,16980,16980,0
20231227,195400,47021133530,16980,16980,16980,16980,0
20231227,195300,47021133530,16980,16980,16980,16980,0
20231227,195200,47021133530,16980,16980,16980,16980,0
20231227,195100,47021133530,16980,16980,16980,16980,0
20231227,195000,47021133530,16980,16980,16980,16980,0
20231227,194900,47021133530,16980,16980,16980,16980,0
20231227,194800,47021133530,16980,16980,16980,16980,0
20231227,194700,47021133530,16980,16980,16980,16980,0
20231227,194600,47021133530,16980,16980,16980,16980,0
20231227,194500,47021133530,16980,16980,16980,16980,0
20231227,194400,47021133530,16980,16980,16980,16980,0
20231227,194300,47021133530,16980,16980,16980,16980,0
20231227,194200,47021133530,16980,16980,16980,16980,0
20231227,194100,47021133530,16980,16980,16980,16980,0
20231227,194000,47021133530,16980,16980,16980,16980,0
20231227,193900,47021133530,16980,16980,16980,16980,0
20231227,193800,47021133530,16980,16980,16980,16980,0
20231227,193700,47021133530,16980,16980,16980,16980,0
20231227,193600,47021133530,16980,16980,16980,16980,0
20231227,193500,47021133530,16980,16980,16980,16980,0
20231227,193400,47021133530,16980,16980,16980,16980,0
20231227,193300,47021133530,16980,16980,16980,16980,0
20231227,193200,47021133530,16980,16980,16980,16980,0
20231227,193100,47021133530,16980,16980,16980,16980,0
20231227,193000,47021133530,16980,16980,16980,16980,0
20231227,192900,47021133530,16980,16980,16980,16980,31659
20231227,192800,47021133530,16980,16980,16980,16980,0
20231227,192700,47021133530,16980,16980,16980,16980,0
20231227,192600,47021133530,16980,16980,16980,16980,0
20231227,192500,47021133530,16980,16980,16980,16980,0
20231227,192400,47021133530,16980,16980,16980,16980,0
20231227,192300,47021133530,16980,16980,16980,16980,0
20231227,192200,47021133530,16980,16980,16980,16980,0
20231227,192100,47021133530,16980,16980,16980,16980,0
20231227,192000,47021133530,16980,16980,16980,16980,0
20231227,191900,47021133530,16980,16980,16980,16980,0
20231227,191800,47021133530,16980,16980,16980,16980,0
20231227,191700,47021133530,16980,16980,16980,16980,0
20231227,191600,47021133530,16980,16980,16980,16980,0
20231227,191500,47021133530,16980,16980,16980,16980,0
20231227,191400,47021133530,16980,16980,16980,16980,0
20231227,191300,47021133530,16980,16980,16980,16980,0
20231227,191200,47021133530,16980,16980,16980,16980,0
20231227,191100,47021133530,16980,16980,16980,16980,0
20231227,191000,47021133530,16980,16980,16980,16980,0
20231227,190900,47021133530,16980,16980,16980,16980,0
20231227,190800,47021133530,16980,16980,16980,16980,0
20231227,190700,47021133530,16980,16980,16980,16980,0
20231227,190600,47021133530,16980,16980,16980,16980,0
20231227,190500,47021133530,16980,16980,16980,16980,0
20231227,190400,47021133530,16980,16980,16980,16980,0
20231227,190300,47021133530,16980,16980,16980,16980,0
20231227,190200,47021133530,16980,16980,16980,16980,0
20231227,190100,47021133530,16980,16980,16980,16980,0
20231227,190000,47021133530,16980,16980,16980,16980,0
20231227,185900,47021133530,16980,16980,16980,16980,31659
20231227,185800,47021133530,16980,16980,16980,16980,0
20231227,185700,47021133530,16980,16980,16980,16980,0
20231227,185600,47021133530,16980,16980,16980,16980,0
20231227,185500,47021133530,16980,16980,16980,16980,0
20231227,185400,47021133530,16980,16980,16980,16980,0
20231227,185300,47021133530,16980,16980,16980,16980,0
20231227,185200,47021133530,16980,16980,16980,16980,0
20231227,185100,47021133530,16980,16980,16980,16980,0
20231227,185000,47021133530,16980,16980,16980,16980,0
20231227,184900,47021133530,16980,16980,16980,16980,0
20231227,184800,47021133530,16980,16980,16980,16980,0
20231227,184700,47021133530,16980,16980,16980,16980,0
20231227,184600,47021133530,16980,16980,16980,16980,0
20231227,184500,47021133530,16980,16980,16980,16980,0
20231227,184400,47021133530,16980,16980,16980,16980,0
20231227,184300,47021133530,16980,16980,16980,16980,0
20231227,184200,47021133530,16980,16980,16980,16980,0
20231227,184100,47021133530,16980,16980,16980,16980,0
20231227,184000,47021133530,16980,16980,16980,16980,0
20231227,183900,47021133530,16980,16980,16980,16980,0
20231227,183800,47021133530,16980,16980,16980,16980,0
20231227,183700,47021133530,16980,16980,16980,16980,0
20231227,183600,47021133530,16980,16980,16980,16980,0
20231227,183500,47021133530,16980,16980,16980,16980,0
20231227,183400,47021133530,16980,16980,16980,16980,0
20231227,183300,47021133530,16980,16980,16980,16980,0
20231227,183200,47021133530,16980,16980,16980,16980,0
20231227,183100,47021133530,16980,16980,16980,16980,0
20231227,183000,47021133530,16980,16980,16980,16980,0
20231227,182900,47021133530,16980,16980,16980,16980,31659
20231227,182800,47021133530,16980,16980,16980,16980,0
20231227,182700,47021133530,16980,16980,16980,16980,0
20231227,182600,47021133530,16980,16980,16980,16980,0
20231227,182500,47021133530,16980,16980,16980,16980,0
20231227,182400,47021133530,16980,16980,16980,16980,0
20231227,182300,47021133530,16980,16980,16980,16980,0
20231227,182200,47021133530,16980,16980,16980,16980,0
20231227,182100,47021133530,16980,16980,16980,16980,0
20231227,182000,47021133530,16980,16980,16980,16980,0
20231227,181900,47021133530,16980,16980,16980,16980,0
20231227,181800,47021133530,16980,16980,16980,16980,0
20231227,181700,47021133530,16980,16980,16980,16980,0
20231227,181600,47021133530,16980,16980,16980,16980,0
20231227,181500,47021133530,16980,16980,16980,16980,0
20231227,181400,47021133530,16980,16980,16980,16980,0
20231227,181300,47021133530,16980,16980,16980,16980,0
20231227,181200,47021133530,16980,16980,16980,16980,0
20231227,181100,47021133530,16980,16980,16980,16980,0
20231227,181000,47021133530,16980,16980,16980,16980,0
20231227,180900,47021133530,16980,16980,16980,16980,0
20231227,180800,47021133530,16980,16980,16980,16980,0
20231227,180700,47021133530,16980,16980,16980,16980,0
20231227,180600,47021133530,16980,16980,16980,16980,0
20231227,180500,47021133530,16980,16980,16980,16980,0
20231227,180400,47021133530,16980,16980,16980,16980,0
20231227,180300,47021133530,16980,16980,16980,16980,0
20231227,180200,47021133530,16980,16980,16980,16980,0
20231227,180100,47021133530,16980,16980,16980,16980,0
20231227,180000,47021133530,16980,16980,16980,16980,0
20231227,175900,47021133530,16980,16980,16980,16980,31659
20231227,175800,47021133530,16980,16980,16980,16980,0
20231227,175700,47021133530,16980,16980,16980,16980,0
20231227,175600,47021133530,16980,16980,16980,16980,0
20231227,175500,47021133530,16980,16980,16980,16980,0
20231227,175400,47021133530,16980,16980,16980,16980,0
20231227,175300,47021133530,16980,16980,16980,16980,0
20231227,175200,47021133530,16980,16980,16980,16980,0
20231227,175100,47021133530,16980,16980,16980,16980,0
20231227,175000,47021133530,16980,16980,16980,16980,0
20231227,174900,47021133530,16980,16980,16980,16980,0
20231227,174800,47021133530,16980,16980,16980,16980,0
20231227,174700,47021133530,16980,16980,16980,16980,0
20231227,174600,47021133530,16980,16980,16980,16980,0
20231227,174500,47021133530,16980,16980,16980,16980,0
20231227,174400,47021133530,16980,16980,16980,16980,0
20231227,174300,47021133530,16980,16980,16980,16980,0
20231227,174200,47021133530,16980,16980,16980,16980,0
20231227,174100,47021133530,16980,16980,16980,16980,0
20231227,174000,47021133530,16980,16980,16980,16980,0
20231227,173900,47021133530,16980,16980,16980,16980,0
20231227,173800,47021133530,16980,16980,16980,16980,0
20231227,173700,47021133530,16980,16980,16980,16980,0
20231227,173600,47021133530,16980,16980,16980,16980,0
20231227,173500,47021133530,16980,16980,16980,16980,0
20231227,173400,47021133530,16980,16980,16980,16980,0
20231227,173300,47021133530,16980,16980,16980,16980,0
20231227,173200,47021133530,16980,16980,16980,16980,0
20231227,173100,47021133530,16980,16980,16980,16980,0
20231227,173000,47021133530,16980,16980,16980,16980,0
20231227,172900,47021133530,16980,16980,16980,16980,31659
20231227,172800,47021133530,16980,16980,16980,16980,0
20231227,172700,47021133530,16980,16980,16980,16980,0
20231227,172600,47021133530,16980,16980,16980,16980,0
20231227,172500,47021133530,16980,16980,16980,16980,0
20231227,172400,47021133530,16980,16980,16980,16980,0
20231227,172300,47021133530,16980,16980,16980,16980,0
20231227,172200,47021133530,16980,16980,16980,16980,0
20231227,172100,47021133530,16980,16980,16980,16980,0
20231227,172000,47021133530,16980,16980,16980,16980,0
20231227,171900,47021133530,16980,16980,16980,16980,0
20231227,171800,47021133530,16980,16980,16980,16980,0
20231227,171700,47021133530,16980,16980,16980,16980,0
20231227,171600,47021133530,16980,16980,16980,16980,0
20231227,171500,47021133530,16980,16980,16980,16980,0
20231227,171400,47021133530,16980,16980,16980,16980,0
20231227,171300,47021133530,16980,16980,16980,16980,0
20231227,171200,47021133530,16980,16980,16980,16980,0
20231227,171100,47021133530,16980,16980,16980,16980,0
20231227,171000,47021133530,16980,16980,16980,16980,0
20231227,170900,47021133530,16980,16980,16980,16980,0
20231227,170800,47021133530,16980,16980,16980,16980,0
20231227,170700,47021133530,16980,16980,16980,16980,0
20231227,170600,47021133530,16980,16980,16980,16980,0
20231227,170500,47021133530,16980,16980,16980,16980,0
20231227,170400,47021133530,16980,16980,16980,16980,0
20231227,170300,47021133530,16980,16980,16980,16980,0
20231227,170200,47021133530,16980,16980,16980,16980,0
20231227,170100,47021133530,16980,16980,16980,16980,0
20231227,170000,47021133530,16980,16980,16980,16980,0
20231227,165900,47021133530,16980,16980,16980,16980,31659
20231227,165800,47021133530,16980,16980,16980,16980,0
20231227,165700,47021133530,16980,16980,16980,16980,0
20231227,165600,47021133530,16980,16980,16980,16980,0
20231227,165500,47021133530,16980,16980,16980,16980,0
20231227,165400,47021133530,16980,16980,16980,16980,0
20231227,165300,47021133530,16980,16980,16980,16980,0
20231227,165200,47021133530,16980,16980,16980,16980,0
20231227,165100,47021133530,16980,16980,16980,16980,0
20231227,165000,47021133530,16980,16980,16980,16980,0
20231227,164900,47021133530,16980,16980,16980,16980,0
20231227,164800,47021133530,16980,16980,16980,16980,0
20231227,164700,47021133530,16980,16980,16980,16980,0
20231227,164600,47021133530,16980,16980,16980,16980,0
20231227,164500,47021133530,16980,16980,16980,16980,0
20231227,164400,47021133530,16980,16980,16980,16980,0
20231227,164300,47021133530,16980,16980,16980,16980,0
20231227,164200,47021133530,16980,16980,16980,16980,0
20231227,164100,47021133530,16980,16980,16980,16980,0
20231227,164000,47021133530,16980,16980,16980,16980,0
20231227,163900,47021133530,16980,16980,16980,16980,0
20231227,163800,47021133530,16980,16980,16980,16980,0
20231227,163700,47021133530,16980,16980,16980,16980,0
20231227,163600,47021133530,16980,16980,16980,16980,0
20231227,163500,47021133530,16980,16980,16980,16980,0
20231227,163400,47021133530,16980,16980,16980,16980,0
20231227,163300,47021133530,16980,16980,16980,16980,0
20231227,163200,47021133530,16980,16980,16980,16980,0
20231227,163100,47021133530,16980,16980,16980,16980,0
20231227,163000,47021133530,16980,16980,16980,16980,0
20231227,162900,47021133530,16980,16980,16980,16980,31659
20231227,162800,47021133530,16980,16980,16980,16980,0
20231227,162700,47021133530,16980,16980,16980,16980,0
20231227,162600,47021133530,16980,16980,16980,16980,0
20231227,162500,47021133530,16980,16980,16980,16980,0
20231227,162400,47021133530,16980,16980,16980,16980,0
20231227,162300,47021133530,16980,16980,16980,16980,0
20231227,162200,47021133530,16980,16980,16980,16980,0
20231227,162100,47021133530,16980,16980,16980,16980,0
20231227,162000,47021133530,16980,16980,16980,16980,0
20231227,161900,47021133530,16980,16980,16980,16980,0
20231227,161800,47021133530,16980,16980,16980,16980,0
20231227,161700,47021133530,16980,16980,16980,16980,0
20231227,161600,47021133530,16980,16980,16980,16980,0
20231227,161500,47021133530,16980,16980,16980,16980,0
20231227,161400,47021133530,16980,16980,16980,16980,0
20231227,161300,47021133530,16980,16980,16980,16980,0
20231227,161200,47021133530,16980,16980,16980,16980,0
20231227,161100,47021133530,16980,16980,16980,16980,0
20231227,161000,47021133530,16980,16980,16980,16980,0
20231227,160900,47021133530,16980,16980,16980,16980,0
20231227,160800,47021133530,16980,16980,16980,16980,0
20231227,160700,47021133530,16980,16980,16980,16980,0
20231227,160600,47021133530,16980,16980,16980,16980,0
20231227,160500,47021133530,16980,16980,16980,16980,0
20231227,160400,47021133530,16980,16980,16980,16980,0
20231227,160300,47021133530,16980,16980,16980,16980,0
20231227,160200,47021133530,16980,16980,16980,16980,0
20231227,160100,47021133530,16980,16980,16980,16980,0
20231227,160000,47021133530,16980,16980,16980,16980,0
20231227,155900,47021133530,16980,16980,16980,16980,31659
20231227,155800,47021133530,16980,16980,16980,16980,0
20231227,155700,47021133530,16980,16980,16980,16980,0
20231227,155600,47021133530,16980,16980,16980,16980,0
20231227,155500,47021133530,16980,16980,16980,16980,0
20231227,155400,47021133530,16980,16980,16980,16980,0
20231227,155300,47021133530,16980,16980,16980,16980,0
20231227,155200,47021133530,16980,16980,16980,16980,0
20231227,155100,47021133530,16980,16980,16980,16980,0
20231227,155000,47021133530,16980,16980,16980,16980,0
20231227,154900,47021133530,16980,16980,16980,16980,0
20231227,154800,47021133530,16980,16980,16980,16980,0
20231227,154700,47021133530,16980,16980,16980,16980,0
20231227,154600,47021133530,16980,16980,16980,16980,0
20231227,154500,47021133530,16980,16980,16980,16980,0
20231227,154400,47021133530,16980,16980,16980,16980,0
20231227,154300,47021133530,16980,16980,16980,16980,0
20231227,154200,47021133530,16980,16980,16980,16980,0
20231227,154100,47021133530,16980,16980,16980,16980,0
20231227,154000,47021133530,16980,16980,16980,16980,0
20231227,153900,47021133530,16980,16980,16980,16980,0
20231227,153800,47021133530,16980,16980,16980,16980,0
20231227,153700,47021133530,16980,16980,16980,16980,0
20231227,153600,47021133530,16980,16980,16980,16980,0
20231227,153500,47021133530,16980,16980,16980,16980,0
20231227,153400,47021133530,16980,16980,16980,16980,0
20231227,153300,47021133530,16980,16980,16980,16980,0
20231227,153200,47021133530,16980,16980,16980,16980,0
20231227,153100,47021133530,16980,16980,16980,16980,0
20231227,153000,47021133530,16980,16980,16980,16980,31659
20231227,152900,46483563710,16980,16980,16980,16980,0
20231227,152800,46483563710,16980,16980,16980,16980,0
20231227,152700,46483563710,16980,16980,16980,16980,0
20231227,152600,46483563710,16980,16980,16980,16980,0
20231227,152500,46483563710,16980,16980,16980,16980,0
20231227,152400,46483563710,16980,16980,16980,16980,0
20231227,152300,46483563710,16980,16980,16980,16980,0
20231227,152200,46483563710,16980,16980,16980,16980,0
20231227,152100,46483563710,16980,16980,16980,16980,0
20231227,152000,46483563710,16980,16980,16980,16980,0
20231227,151900,46483563710,16980,16950,16980,16950,3927
20231227,151800,46416963720,16960,16950,16970,16930,2989
20231227,151700,46366303020,16950,16960,16960,16930,3154
20231227,151600,46312872190,16950,16960,16960,16940,1568
20231227,151500,46286295940,16960,16970,16970,16940,3380
20231227,151400,46228990390,16960,16950,16970,16950,4863
20231227,151300,46146535220,16960,16940,16960,16940,2935
20231227,151200,46096775030,16950,16960,16970,16940,3150
20231227,151100,46043380690,16960,16960,16970,16950,2867
20231227,151000,45994754910,16960,16970,16970,16950,4481
20231227,150900,45918763980,16970,16970,16970,16960,4132
20231227,150800,45848662710,16970,16980,16980,16960,3963
20231227,150700,45781425050,16980,16990,16990,16960,1740
20231227,150600,45751897060,16990,16980,16990,16970,4272
20231227,150500,45679377850,16980,16940,16980,16940,3214
20231227,150400,45624880690,16940,16900,16950,16900,3466
20231227,150300,45566197850,16920,16960,16970,16880,16895
20231227,150200,45280355500,16960,16960,16970,16950,3657
20231227,150100,45218324470,16970,16990,17000,16970,6116
20231227,150000,45114491940,17000,17000,17000,16990,1948
20231227,145900,45081391940,17000,17000,17000,16990,1632
20231227,145800,45053657460,17000,17000,17000,16980,1600
20231227,145700,45026472560,17000,16980,17000,16980,1453
20231227,145600,45001780110,17000,17000,17010,16990,1424
20231227,145500,44977574760,17000,16980,17000,16980,1705
20231227,145400,44948600900,16990,17000,17000,16980,1931
20231227,145300,44915793450,17000,17000,17000,16990,1998
20231227,145200,44881832560,17000,16990,17000,16980,1303
20231227,145100,44859695900,16990,16990,17000,16980,1421
20231227,145000,44835553030,16990,16990,16990,16980,1391
20231227,144900,44811927250,16990,16990,16990,16980,901
20231227,144800,44796623110,17000,16980,17000,16970,1363
20231227,144700,44773471910,16960,17000,17000,16950,6964
20231227,144600,44655305510,17000,17010,17020,17000,1923
20231227,144500,44622604420,17010,17020,17020,17000,2710
20231227,144400,44576495730,17020,17020,17030,17020,1385
20231227,144300,44552920020,17030,17020,17030,17010,1606
20231227,144200,44525583190,17030,17040,17050,17020,862
20231227,144100,44510904260,17040,17040,17050,17030,1019
20231227,144000,44493534590,17040,17030,17050,17030,853
20231227,143900,44478993780,17050,17020,17050,17020,2290
20231227,143800,44439978830,17020,16990,17020,16990,875
20231227,143700,44425098860,17000,16980,17000,16970,2645
20231227,143600,44380196090,16980,17000,17000,16970,4245
20231227,143500,44308108600,17010,17000,17010,16990,990
20231227,143400,44291275120,17000,17030,17030,16980,9634
20231227,143300,44127501260,17040,17060,17060,17030,2713
20231227,143200,44081261820,17060,17070,17070,17050,1772
20231227,143100,44051033400,17070,17080,17080,17060,2867
20231227,143000,44002097460,17080,17090,17090,17060,5098
20231227,142900,43915021800,17080,17020,17090,17020,19711
20231227,142800,43579171510,17030,17020,17030,17010,3243
20231227,142700,43523977880,17020,17000,17020,16990,4087
20231227,142600,43454497960,17000,17000,17000,16990,656
20231227,142500,43443348930,17000,16990,17000,16990,1093
20231227,142400,43424770320,17000,16990,17000,16990,1296
20231227,142300,43402745640,16990,16980,16990,16980,740
20231227,142200,43390177130,16980,17010,17020,16980,7133
20231227,142100,43268917070,17010,17000,17020,17000,2282
20231227,142000,43230099990,17010,17010,17010,16990,828
20231227,141900,43216021620,17010,17000,17010,16990,1253
20231227,141800,43194723150,17000,17020,17020,16990,893
20231227,141700,43179537040,17020,16990,17020,16990,701
20231227,141600,43167619500,17010,16990,17040,16980,3452
20231227,141500,43108880460,16990,16980,16990,16960,260
20231227,141400,43104466880,16980,16960,16980,16960,1696
20231227,141300,43075687340,16970,16970,16970,16950,1220
20231227,141200,43054992510,16980,16980,16980,16960,455
20231227,141100,43047271060,16980,16970,16990,16950,2865
20231227,141000,42998671740,16990,16990,16990,16970,1087
20231227,140900,42980210900,17000,16990,17000,16980,814
20231227,140800,42966378340,16990,16990,17000,16980,308
20231227,140700,42961146200,16990,16990,17000,16980,1039
20231227,140600,42943493670,17000,17000,17000,16990,1887
20231227,140500,42911431320,17000,17000,17010,16990,496
20231227,140400,42903001350,17000,17010,17010,16980,8943
20231227,140300,42751075830,17010,17010,17010,16990,2647
20231227,140200,42706089910,17010,17000,17010,16980,2957
20231227,140100,42655828030,17010,17000,17010,16990,806
20231227,140000,42642127950,17010,17010,17020,16990,1535
20231227,135900,42616021370,17010,17010,17020,17000,1596
20231227,135800,42588886830,17020,17040,17040,17010,1359
20231227,135700,42565750960,17020,17020,17040,17020,1117
20231227,135600,42546729280,17030,17050,17050,17020,1146
20231227,135500,42527211540,17050,17050,17050,17040,2532
20231227,135400,42484045950,17050,17050,17060,17020,2661
20231227,135300,42438708940,17050,17000,17060,17000,4075
20231227,135200,42369261070,17000,17040,17040,16970,1184
20231227,135100,42349136600,17030,17020,17040,17010,1135
20231227,135000,42329815840,17020,17010,17040,17010,564
20231227,134900,42320215930,17020,17020,17030,17020,446
20231227,134800,42312624710,17010,17000,17030,17000,1723
20231227,134700,42283308430,17000,16990,17000,16970,837
20231227,134600,42269086680,16970,17000,17010,16970,2425
20231227,134500,42227887920,17010,17020,17040,17000,1414
20231227,134400,42203831370,17030,17010,17030,17010,756
20231227,134300,42190963290,17020,17020,17020,17010,446
20231227,134200,42183373500,17010,17020,17040,17010,1249
20231227,134100,42162115990,17010,17050,17050,17010,1047
20231227,134000,42144286790,17050,17040,17070,17030,841
20231227,133900,42129950440,17050,17030,17070,17010,3753
20231227,133800,42065985680,17020,17010,17040,17000,2895
20231227,133700,42016713240,17010,16980,17020,16980,2395
20231227,133600,41976000480,16980,16990,16990,16980,491
20231227,133500,41967658920,16990,16960,16990,16960,548
20231227,133400,41958356550,16960,16950,16970,16950,400
20231227,133300,41951572730,16950,16940,16950,16940,777
20231227,133200,41938409990,16940,16930,16950,16930,1421
20231227,133100,41914345760,16930,16950,16950,16920,1235
20231227,133000,41893435950,16910,16980,16980,16910,3079
20231227,132900,41841249410,16980,16970,16990,16960,1243
20231227,132800,41820141070,16970,16940,16980,16930,1568
20231227,132700,41793560620,16940,16900,16940,16890,2594
20231227,132600,41749713590,16910,16900,16920,16890,2850
20231227,132500,41701538120,16910,16910,16910,16890,3482
20231227,132400,41642704900,16910,16930,16930,16910,507
20231227,132300,41634124970,16930,16920,16940,16900,8007
20231227,132200,41498716680,16920,16940,16940,16920,953
20231227,132100,41482589760,16930,16940,16950,16930,408
20231227,132000,41475678550,16930,16920,16950,16920,741
20231227,131900,41463134760,16920,16930,16940,16900,3017
20231227,131800,41412110290,16930,16960,16960,16910,3824
20231227,131700,41347324630,16960,16950,16970,16940,1844
20231227,131600,41316063010,16950,16920,16950,16910,2240
20231227,131500,41278125980,16910,16920,16920,16890,2016
20231227,131400,41244054310,16900,16930,16940,16900,5089
20231227,131300,41157979450,16930,16950,16950,16930,1471
20231227,131200,41133068070,16940,16950,16950,16930,1801
20231227,131100,41102558660,16940,16950,16960,16940,709
20231227,131000,41090541350,16950,16950,16970,16940,5247
20231227,130900,41001603370,16960,16990,17000,16960,2451
20231227,130800,40959986810,16990,17000,17000,16990,582
20231227,130700,40950094580,17010,16970,17010,16970,609
20231227,130600,40939745970,16980,17030,17030,16980,644
20231227,130500,40928798310,17030,17040,17060,17030,1515
20231227,130400,40902985120,17060,16990,17060,16980,5537
20231227,130300,40808783650,16990,16980,17010,16970,2236
20231227,130200,40770799400,16980,16970,16980,16960,2006
20231227,130100,40736751950,16980,16990,16990,16960,3405
20231227,130000,40678940400,16990,17030,17030,16980,3236
20231227,125900,40623905710,17040,17040,17040,17020,1880
20231227,125800,40591891640,17030,17030,17040,17030,1265
20231227,125700,40570347930,17020,17000,17020,16990,978
20231227,125600,40553709570,17000,16980,17000,16980,1195
20231227,125500,40533408120,17000,17000,17020,16980,5955
20231227,125400,40432260220,17000,16990,17000,16990,1511
20231227,125300,40406583340,17000,16990,17000,16990,404
20231227,125200,40399715440,16990,17010,17010,16980,3208
20231227,125100,40345198090,17010,17000,17020,17000,806
20231227,125000,40331488270,17000,17010,17020,17000,2273
20231227,124900,40292830020,17010,16990,17010,16980,4170
20231227,124800,40221950080,17000,17030,17040,16990,7351
20231227,124700,40096927670,17040,17040,17040,17020,534
20231227,124600,40087832910,17020,17030,17030,17020,2387
20231227,124500,40047191120,17030,17050,17050,17030,1247
20231227,124400,40025946620,17040,17060,17060,17040,298
20231227,124300,40020864670,17060,17060,17070,17060,1824
20231227,124200,39989746610,17060,17060,17070,17060,390
20231227,124100,39983092210,17060,17080,17080,17060,2720
20231227,124000,39936657140,17070,17090,17090,17070,849
20231227,123900,39922159980,17090,17080,17090,17070,697
20231227,123800,39910256340,17090,17090,17100,17080,1315
20231227,123700,39887774790,17090,17070,17090,17070,2684
20231227,123600,39841927800,17070,17080,17090,17070,1245
20231227,123500,39820670350,17110,17090,17110,17070,6046
20231227,123400,39717422870,17090,17100,17110,17090,3119
20231227,123300,39664095410,17100,17090,17110,17090,2964
20231227,123200,39613407540,17090,17090,17090,17080,946
20231227,123100,39597246530,17080,17080,17100,17070,7490
20231227,123000,39469246860,17080,17070,17090,17070,1517
20231227,122900,39443337160,17070,17080,17080,17060,2164
20231227,122800,39406397800,17080,17070,17080,17070,1429
20231227,122700,39381994750,17080,17070,17080,17070,1011
20231227,122600,39364730230,17070,17060,17080,17060,1349
20231227,122500,39341695180,17060,17080,17080,17060,4940
20231227,122400,39257340480,17080,17050,17090,17050,4309
20231227,122300,39183757090,17060,17060,17070,17050,1947
20231227,122200,39150538700,17070,17020,17070,17020,4392
20231227,122100,39075636510,17010,17050,17050,17000,7013
20231227,122000,38956341710,17050,17050,17050,17030,430
20231227,121900,38949013570,17050,17020,17050,17020,1324
20231227,121800,38926461470,17030,17020,17040,17010,2326
20231227,121700,38886863300,17030,17040,17040,17020,2821
20231227,121600,38838825590,17030,17050,17050,17030,1235
20231227,121500,38817791040,17050,17040,17050,17030,2554
20231227,121400,38774264180,17040,17040,17040,17030,877
20231227,121300,38759322530,17040,17040,17050,17030,1637
20231227,121200,38731424470,17040,17030,17050,17010,2042
20231227,121100,38696653450,17030,17040,17050,17010,1910
20231227,121000,38664135320,17050,17010,17070,17010,7687
20231227,120900,38533196710,17020,17020,17020,16990,3404
20231227,120800,38475291780,17020,17020,17020,17000,574
20231227,120700,38465527410,17020,16990,17020,16980,1050
20231227,120600,38447674880,16990,16960,16990,16960,995
20231227,120500,38430794830,16960,16960,16980,16960,1297
20231227,120400,38408785640,16960,16950,16960,16930,1901
20231227,120300,38376573960,16950,16960,16960,16950,862
20231227,120200,38361957070,16970,16950,16980,16940,494
20231227,120100,38353579740,16950,17000,17000,16940,2325
20231227,120000,38314111380,17010,17010,17020,17000,1027
20231227,115900,38296643410,17000,17020,17020,17000,1049
20231227,115800,38278799880,17020,17000,17020,17000,404
20231227,115700,38271925330,17000,17040,17040,17000,301
20231227,115600,38266800140,17040,17000,17040,17000,2915
20231227,115500,38217184470,17000,17010,17010,17000,1205
20231227,115400,38196696770,17000,17030,17030,17000,1537
20231227,115300,38170546610,17030,16980,17040,16980,6402
20231227,115200,38061632920,16980,16980,16990,16980,1118
20231227,115100,38042641920,16980,16960,16990,16950,754
20231227,115000,38029844150,16950,16960,16980,16940,1924
20231227,114900,37997225390,16960,16960,16970,16950,2039
20231227,114800,37962658380,16960,16950,16970,16950,1616
20231227,114700,37935251050,16950,16950,16970,16920,3000
20231227,114600,37884410370,16950,16930,16950,16930,376
20231227,114500,37878039040,16920,16900,16920,16900,920
20231227,114400,37862484490,16910,16890,16910,16890,1757
20231227,114300,37832789780,16890,16880,16940,16880,2908
20231227,114200,37783582160,16910,16840,16910,16840,1335
20231227,114100,37761078020,16840,16850,16860,16840,3229
20231227,114000,37706676040,16850,16920,16920,16840,7220
20231227,113900,37584813850,16910,16930,16930,16910,2867
20231227,113800,37536312340,16930,16910,16940,16910,736
20231227,113700,37523859180,16910,16950,16960,16910,3401
20231227,113600,37466271760,16940,16990,16990,16930,2326
20231227,113500,37426839000,16990,16970,16990,16960,1311
20231227,113400,37404596580,16960,16970,17030,16960,4417
20231227,113300,37329515710,16960,16930,16970,16930,776
20231227,113200,37316361120,16930,16920,16930,16910,1728
20231227,113100,37287116760,16920,16940,16940,16910,2942
20231227,113000,37237340610,16940,16980,16980,16940,1213
20231227,112900,37216776690,16990,16950,16990,16940,1659
20231227,112800,37188637970,16940,17000,17000,16900,25035
20231227,112700,36764214520,17000,17010,17010,17000,6452
20231227,112600,36654507850,17010,17040,17040,17010,6840
20231227,112500,36538088020,17040,17080,17080,17020,8069
20231227,112400,36400611480,17070,17070,17070,17050,2225
20231227,112300,36362652160,17070,17080,17080,17070,2923
20231227,112200,36312738460,17080,17100,17130,17070,12001
20231227,112100,36107480300,17100,17050,17100,17050,9479
20231227,112000,35945628000,17030,17030,17040,17020,991
20231227,111900,35928754870,17030,17050,17060,17030,2454
20231227,111800,35886923350,17050,17050,17060,17050,3856
20231227,111700,35821171430,17050,17070,17070,17050,1245
20231227,111600,35799928900,17070,17090,17100,17050,9837
20231227,111500,35631836230,17070,17030,17090,17020,8467
20231227,111400,35487326970,17040,17020,17050,17010,2638
20231227,111300,35442388200,17010,17030,17030,17010,1565
20231227,111200,35415749990,17030,16990,17030,16990,4913
20231227,111100,35332207690,16990,16980,16990,16970,1459
20231227,111000,35307430190,16980,17020,17030,16970,10356
20231227,110900,35131332260,17020,17050,17050,17020,2329
20231227,110800,35091653960,17050,17060,17070,17030,1502
20231227,110700,35066042780,17040,17020,17080,17010,10430
20231227,110600,34888251260,17030,17080,17080,17020,2842
20231227,110500,34839823250,17080,17050,17080,17030,8928
20231227,110400,34687546440,17050,17040,17050,17020,2573
20231227,110300,34643702860,17050,17000,17050,16990,5365
20231227,110200,34552319820,17000,17020,17020,16950,5979
20231227,110100,34450802650,17010,17010,17030,17000,1024
20231227,110000,34433380750,17010,17050,17050,17010,1421
20231227,105900,34409185420,17040,16990,17050,16970,3425
20231227,105800,34350855460,17000,16980,17000,16960,2019
20231227,105700,34316566760,16980,16980,16990,16960,779
20231227,105600,34303343290,16980,16930,17000,16920,4082
20231227,105500,34234211620,16930,16920,16940,16920,4043
20231227,105400,34165770520,16930,16960,16990,16920,9540
20231227,105300,34004051700,16970,16950,16990,16950,2337
20231227,105200,33964413400,16950,17000,17040,16950,20937
20231227,105100,33608424220,17000,17060,17090,17000,12584
20231227,105000,33393800370,17050,17010,17060,16990,5235
20231227,104900,33304710100,17000,17020,17060,16980,8052
20231227,104800,33167590450,17020,17050,17050,16960,5520
20231227,104700,33073663000,17040,16930,17070,16880,40403
20231227,104600,32387544930,16930,16930,16940,16920,5051
20231227,104500,32302036280,16930,16950,16950,16930,5818
20231227,104400,32203479430,16950,16950,16970,16940,8905
20231227,104300,32052486400,16960,16960,16980,16950,3904
20231227,104200,31986271980,16960,16980,16980,16930,3841
20231227,104100,31921174720,16980,16980,17000,16960,10025
20231227,104000,31750939040,16980,16950,16980,16950,5189
20231227,103900,31662899060,16960,16950,16960,16940,3243
20231227,103800,31607925640,16950,16920,16950,16920,12136
20231227,103700,31402362670,16920,16900,16930,16880,2370
20231227,103600,31362291880,16900,16910,16910,16880,3105
20231227,103500,31309830370,16910,16880,16920,16870,3206
20231227,103400,31255649620,16870,16900,16900,16870,2653
20231227,103300,31210864760,16890,16900,16910,16880,3802
20231227,103200,31146649640,16910,16930,16930,16850,5575
20231227,103100,31052413120,16920,16790,16930,16790,8287
20231227,103000,30912886470,16790,16770,16790,16750,4555
20231227,102900,30836552550,16760,16790,16800,16760,3834
20231227,102800,30772232200,16780,16780,16800,16780,2914
20231227,102700,30723314970,16780,16780,16790,16750,4895
20231227,102600,30641242850,16790,16820,16840,16780,6688
20231227,102500,30528843270,16830,16820,16840,16810,2795
20231227,102400,30481821560,16820,16830,16840,16800,5795
20231227,102300,30384353490,16840,16920,16920,16840,6298
20231227,102200,30278055920,16920,16930,16940,16900,15552
20231227,102100,30014839460,16930,16840,16970,16840,18618
20231227,102000,29699793170,16840,16900,16910,16830,15008
20231227,101900,29446590320,16900,16780,16900,16780,17523
20231227,101800,29151334730,16780,16780,16800,16740,4719
20231227,101700,29072211150,16780,16820,16820,16730,6725
20231227,101600,28959337740,16800,16710,16820,16700,11377
20231227,101500,28768528100,16710,16670,16730,16670,2814
20231227,101400,28721564120,16670,16710,16710,16670,5484
20231227,101300,28629991550,16720,16720,16730,16710,4312
20231227,101200,28557895430,16730,16720,16760,16710,7528
20231227,101100,28431825760,16720,16670,16720,16650,3425
20231227,101000,28374677860,16670,16620,16670,16600,2821
20231227,100900,28327778470,16600,16630,16640,16600,11653
20231227,100800,28134180890,16630,16670,16670,16600,10184
20231227,100700,27964751960,16670,16690,16690,16660,5153
20231227,100600,27878879680,16690,16730,16740,16680,11387
20231227,100500,27688635330,16730,16780,16790,16730,5968
20231227,100400,27588621270,16780,16820,16820,16770,4628
20231227,100300,27510893870,16820,16780,16830,16780,5882
20231227,100200,27412025100,16790,16810,16820,16750,5851
20231227,100100,27313794480,16810,16770,16820,16750,13308
20231227,100000,27090231440,16770,16750,16770,16730,2499
20231227,095900,27048388960,16730,16790,16800,16730,11047
20231227,095800,26863051940,16790,16740,16790,16720,17324
20231227,095700,26572642470,16740,16690,16750,16680,13343
20231227,095600,26349634420,16720,16660,16720,16650,8563
20231227,095500,26206800290,16660,16640,16660,16600,7319
20231227,095400,26085096990,16640,16600,16650,16590,6991
20231227,095300,25968853420,16610,16550,16610,16540,15701
20231227,095200,25708848230,16550,16520,16580,16500,10276
20231227,095100,25539038110,16520,16540,16590,16500,14175
20231227,095000,25304744380,16520,16540,16540,16490,19681
20231227,094900,24979840550,16530,16540,16550,16530,8299
20231227,094800,24842600420,16540,16560,16560,16530,7692
20231227,094700,24715313360,16560,16620,16670,16550,23198
20231227,094600,24329984010,16620,16670,16670,16590,10074
20231227,094500,24162461970,16670,16610,16680,16600,5296
20231227,094400,24074272550,16600,16630,16640,16600,2828
20231227,094300,24027276590,16630,16690,16710,16620,9126
20231227,094200,23875114050,16690,16590,16700,16570,19087
20231227,094100,23557753430,16590,16640,16650,16580,4330
20231227,094000,23485829510,16640,16540,16660,16540,23136
20231227,093900,23101817400,16540,16570,16570,16530,11055
20231227,093800,22918938460,16570,16640,16640,16560,9896
20231227,093700,22754627340,16640,16500,16650,16470,16593
20231227,093600,22480088060,16500,16560,16560,16480,14756
20231227,093500,22236558180,16560,16590,16600,16520,13961
20231227,093400,22005320770,16590,16660,16660,16590,16117
20231227,093300,21737469110,16660,16680,16700,16660,7830
20231227,093200,21606835180,16680,16660,16680,16620,8981
20231227,093100,21457329370,16660,16720,16740,16650,21426
20231227,093000,21099551460,16720,16530,16720,16510,30676
20231227,092900,20589517130,16530,16540,16540,16520,6068
20231227,092800,20489210260,16540,16590,16640,16510,24122
20231227,092700,20089559130,16590,16630,16680,16590,18531
20231227,092600,19781202890,16640,16550,16640,16540,25147
20231227,092500,19364103230,16550,16450,16560,16440,32723
20231227,092400,18823745110,16450,16340,16560,16320,43865
20231227,092300,18104384820,16340,16390,16400,16340,30568
20231227,092200,17604092390,16380,16400,16420,16380,32124
20231227,092100,17077317250,16400,16440,16480,16400,40054
20231227,092000,16419299040,16450,16540,16570,16430,56122
20231227,091900,15494310400,16520,16600,16620,16500,43030
20231227,091800,14782053040,16610,16660,16690,16600,17584
20231227,091700,14489300630,16670,16700,16730,16650,27132
20231227,091600,14036505660,16700,16560,16750,16540,25795
20231227,091500,13607597360,16560,16750,16760,16500,54235
20231227,091400,12704866290,16750,16800,16810,16750,12360
20231227,091300,12497395290,16790,16860,16880,16790,24610
20231227,091200,12083370360,16830,16830,16900,16820,10645
20231227,091100,11903965110,16820,16960,16990,16820,24189
20231227,091000,11494789640,16980,16760,16990,16730,26220
20231227,090900,11053406800,16740,16920,16930,16660,51156
20231227,090800,10194608520,16920,17120,17170,16900,56073
20231227,090700,9238745340,17120,17170,17240,17110,24740
20231227,090600,8814489870,17170,17270,17310,17160,44936
20231227,090500,8040992620,17200,17330,17700,17190,126335
20231227,090400,5832121930,17340,17230,17470,17160,54731
20231227,090300,4881650740,17200,17070,17270,17070,17328
20231227,090200,4583716300,17080,17230,17250,17070,58560
20231227,090100,3580304940,17230,17220,17460,17180,59534
20231227,090000,2551601720,17220,17320,17760,17220,132266