stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,200300,339624913930,16440,16440,16440,16440,81504
20231219,200200,339624913930,16440,16440,16440,16440,0
20231219,200100,339624913930,16440,16440,16440,16440,0
20231219,200000,339624913930,16440,16440,16440,16440,0
20231219,195900,339624913930,16440,16440,16440,16440,0
20231219,195800,339624913930,16440,16440,16440,16440,0
20231219,195700,339624913930,16440,16440,16440,16440,0
20231219,195600,339624913930,16440,16440,16440,16440,0
20231219,195500,339624913930,16440,16440,16440,16440,0
20231219,195400,339624913930,16440,16440,16440,16440,0
20231219,195300,339624913930,16440,16440,16440,16440,0
20231219,195200,339624913930,16440,16440,16440,16440,0
20231219,195100,339624913930,16440,16440,16440,16440,0
20231219,195000,339624913930,16440,16440,16440,16440,0
20231219,194900,339624913930,16440,16440,16440,16440,0
20231219,194800,339624913930,16440,16440,16440,16440,0
20231219,194700,339624913930,16440,16440,16440,16440,0
20231219,194600,339624913930,16440,16440,16440,16440,0
20231219,194500,339624913930,16440,16440,16440,16440,0
20231219,194400,339624913930,16440,16440,16440,16440,0
20231219,194300,339624913930,16440,16440,16440,16440,0
20231219,194200,339624913930,16440,16440,16440,16440,0
20231219,194100,339624913930,16440,16440,16440,16440,0
20231219,194000,339624913930,16440,16440,16440,16440,0
20231219,193900,339624913930,16440,16440,16440,16440,0
20231219,193800,339624913930,16440,16440,16440,16440,0
20231219,193700,339624913930,16440,16440,16440,16440,0
20231219,193600,339624913930,16440,16440,16440,16440,0
20231219,193500,339624913930,16440,16440,16440,16440,0
20231219,193400,339624913930,16440,16440,16440,16440,0
20231219,193300,339624913930,16440,16440,16440,16440,81504
20231219,193200,339624913930,16440,16440,16440,16440,0
20231219,193100,339624913930,16440,16440,16440,16440,0
20231219,193000,339624913930,16440,16440,16440,16440,0
20231219,192900,339624913930,16440,16440,16440,16440,0
20231219,192800,339624913930,16440,16440,16440,16440,0
20231219,192700,339624913930,16440,16440,16440,16440,0
20231219,192600,339624913930,16440,16440,16440,16440,0
20231219,192500,339624913930,16440,16440,16440,16440,0
20231219,192400,339624913930,16440,16440,16440,16440,0
20231219,192300,339624913930,16440,16440,16440,16440,0
20231219,192200,339624913930,16440,16440,16440,16440,0
20231219,192100,339624913930,16440,16440,16440,16440,0
20231219,192000,339624913930,16440,16440,16440,16440,0
20231219,191900,339624913930,16440,16440,16440,16440,0
20231219,191800,339624913930,16440,16440,16440,16440,0
20231219,191700,339624913930,16440,16440,16440,16440,0
20231219,191600,339624913930,16440,16440,16440,16440,0
20231219,191500,339624913930,16440,16440,16440,16440,0
20231219,191400,339624913930,16440,16440,16440,16440,0
20231219,191300,339624913930,16440,16440,16440,16440,0
20231219,191200,339624913930,16440,16440,16440,16440,0
20231219,191100,339624913930,16440,16440,16440,16440,0
20231219,191000,339624913930,16440,16440,16440,16440,0
20231219,190900,339624913930,16440,16440,16440,16440,0
20231219,190800,339624913930,16440,16440,16440,16440,0
20231219,190700,339624913930,16440,16440,16440,16440,0
20231219,190600,339624913930,16440,16440,16440,16440,0
20231219,190500,339624913930,16440,16440,16440,16440,0
20231219,190400,339624913930,16440,16440,16440,16440,0
20231219,190300,339624913930,16440,16440,16440,16440,81504
20231219,190200,339624913930,16440,16440,16440,16440,0
20231219,190100,339624913930,16440,16440,16440,16440,0
20231219,190000,339624913930,16440,16440,16440,16440,0
20231219,185900,339624913930,16440,16440,16440,16440,0
20231219,185800,339624913930,16440,16440,16440,16440,0
20231219,185700,339624913930,16440,16440,16440,16440,0
20231219,185600,339624913930,16440,16440,16440,16440,0
20231219,185500,339624913930,16440,16440,16440,16440,0
20231219,185400,339624913930,16440,16440,16440,16440,0
20231219,185300,339624913930,16440,16440,16440,16440,0
20231219,185200,339624913930,16440,16440,16440,16440,0
20231219,185100,339624913930,16440,16440,16440,16440,0
20231219,185000,339624913930,16440,16440,16440,16440,0
20231219,184900,339624913930,16440,16440,16440,16440,0
20231219,184800,339624913930,16440,16440,16440,16440,0
20231219,184700,339624913930,16440,16440,16440,16440,0
20231219,184600,339624913930,16440,16440,16440,16440,0
20231219,184500,339624913930,16440,16440,16440,16440,0
20231219,184400,339624913930,16440,16440,16440,16440,0
20231219,184300,339624913930,16440,16440,16440,16440,0
20231219,184200,339624913930,16440,16440,16440,16440,0
20231219,184100,339624913930,16440,16440,16440,16440,0
20231219,184000,339624913930,16440,16440,16440,16440,0
20231219,183900,339624913930,16440,16440,16440,16440,0
20231219,183800,339624913930,16440,16440,16440,16440,0
20231219,183700,339624913930,16440,16440,16440,16440,0
20231219,183600,339624913930,16440,16440,16440,16440,0
20231219,183500,339624913930,16440,16440,16440,16440,0
20231219,183400,339624913930,16440,16440,16440,16440,0
20231219,183300,339624913930,16440,16440,16440,16440,81504
20231219,183200,339624913930,16440,16440,16440,16440,0
20231219,183100,339624913930,16440,16440,16440,16440,0
20231219,183000,339624913930,16440,16440,16440,16440,0
20231219,182900,339624913930,16440,16440,16440,16440,0
20231219,182800,339624913930,16440,16440,16440,16440,0
20231219,182700,339624913930,16440,16440,16440,16440,0
20231219,182600,339624913930,16440,16440,16440,16440,0
20231219,182500,339624913930,16440,16440,16440,16440,0
20231219,182400,339624913930,16440,16440,16440,16440,0
20231219,182300,339624913930,16440,16440,16440,16440,0
20231219,182200,339624913930,16440,16440,16440,16440,0
20231219,182100,339624913930,16440,16440,16440,16440,0
20231219,182000,339624913930,16440,16440,16440,16440,0
20231219,181900,339624913930,16440,16440,16440,16440,0
20231219,181800,339624913930,16440,16440,16440,16440,0
20231219,181700,339624913930,16440,16440,16440,16440,0
20231219,181600,339624913930,16440,16440,16440,16440,0
20231219,181500,339624913930,16440,16440,16440,16440,0
20231219,181400,339624913930,16440,16440,16440,16440,0
20231219,181300,339624913930,16440,16440,16440,16440,0
20231219,181200,339624913930,16440,16440,16440,16440,0
20231219,181100,339624913930,16440,16440,16440,16440,0
20231219,181000,339624913930,16440,16440,16440,16440,0
20231219,180900,339624913930,16440,16440,16440,16440,0
20231219,180800,339624913930,16440,16440,16440,16440,0
20231219,180700,339624913930,16440,16440,16440,16440,0
20231219,180600,339624913930,16440,16440,16440,16440,0
20231219,180500,339624913930,16440,16440,16440,16440,0
20231219,180400,339624913930,16440,16440,16440,16440,0
20231219,180300,339624913930,16440,16440,16440,16440,81504
20231219,180200,339624913930,16440,16440,16440,16440,0
20231219,180100,339624913930,16440,16440,16440,16440,0
20231219,180000,339624913930,16440,16440,16440,16440,0
20231219,175900,339624913930,16440,16440,16440,16440,0
20231219,175800,339624913930,16440,16440,16440,16440,0
20231219,175700,339624913930,16440,16440,16440,16440,0
20231219,175600,339624913930,16440,16440,16440,16440,0
20231219,175500,339624913930,16440,16440,16440,16440,0
20231219,175400,339624913930,16440,16440,16440,16440,0
20231219,175300,339624913930,16440,16440,16440,16440,0
20231219,175200,339624913930,16440,16440,16440,16440,0
20231219,175100,339624913930,16440,16440,16440,16440,0
20231219,175000,339624913930,16440,16440,16440,16440,0
20231219,174900,339624913930,16440,16440,16440,16440,0
20231219,174800,339624913930,16440,16440,16440,16440,0
20231219,174700,339624913930,16440,16440,16440,16440,0
20231219,174600,339624913930,16440,16440,16440,16440,0
20231219,174500,339624913930,16440,16440,16440,16440,0
20231219,174400,339624913930,16440,16440,16440,16440,0
20231219,174300,339624913930,16440,16440,16440,16440,0
20231219,174200,339624913930,16440,16440,16440,16440,0
20231219,174100,339624913930,16440,16440,16440,16440,0
20231219,174000,339624913930,16440,16440,16440,16440,0
20231219,173900,339624913930,16440,16440,16440,16440,0
20231219,173800,339624913930,16440,16440,16440,16440,0
20231219,173700,339624913930,16440,16440,16440,16440,0
20231219,173600,339624913930,16440,16440,16440,16440,0
20231219,173500,339624913930,16440,16440,16440,16440,0
20231219,173400,339624913930,16440,16440,16440,16440,0
20231219,173300,339624913930,16440,16440,16440,16440,81504
20231219,173200,339624913930,16440,16440,16440,16440,0
20231219,173100,339624913930,16440,16440,16440,16440,0
20231219,173000,339624913930,16440,16440,16440,16440,0
20231219,172900,339624913930,16440,16440,16440,16440,0
20231219,172800,339624913930,16440,16440,16440,16440,0
20231219,172700,339624913930,16440,16440,16440,16440,0
20231219,172600,339624913930,16440,16440,16440,16440,0
20231219,172500,339624913930,16440,16440,16440,16440,0
20231219,172400,339624913930,16440,16440,16440,16440,0
20231219,172300,339624913930,16440,16440,16440,16440,0
20231219,172200,339624913930,16440,16440,16440,16440,0
20231219,172100,339624913930,16440,16440,16440,16440,0
20231219,172000,339624913930,16440,16440,16440,16440,0
20231219,171900,339624913930,16440,16440,16440,16440,0
20231219,171800,339624913930,16440,16440,16440,16440,0
20231219,171700,339624913930,16440,16440,16440,16440,0
20231219,171600,339624913930,16440,16440,16440,16440,0
20231219,171500,339624913930,16440,16440,16440,16440,0
20231219,171400,339624913930,16440,16440,16440,16440,0
20231219,171300,339624913930,16440,16440,16440,16440,0
20231219,171200,339624913930,16440,16440,16440,16440,0
20231219,171100,339624913930,16440,16440,16440,16440,0
20231219,171000,339624913930,16440,16440,16440,16440,0
20231219,170900,339624913930,16440,16440,16440,16440,0
20231219,170800,339624913930,16440,16440,16440,16440,0
20231219,170700,339624913930,16440,16440,16440,16440,0
20231219,170600,339624913930,16440,16440,16440,16440,0
20231219,170500,339624913930,16440,16440,16440,16440,0
20231219,170400,339624913930,16440,16440,16440,16440,0
20231219,170300,339624913930,16440,16440,16440,16440,81504
20231219,170200,339624913930,16440,16440,16440,16440,0
20231219,170100,339624913930,16440,16440,16440,16440,0
20231219,170000,339624913930,16440,16440,16440,16440,0
20231219,165900,339624913930,16440,16440,16440,16440,0
20231219,165800,339624913930,16440,16440,16440,16440,0
20231219,165700,339624913930,16440,16440,16440,16440,0
20231219,165600,339624913930,16440,16440,16440,16440,0
20231219,165500,339624913930,16440,16440,16440,16440,0
20231219,165400,339624913930,16440,16440,16440,16440,0
20231219,165300,339624913930,16440,16440,16440,16440,0
20231219,165200,339624913930,16440,16440,16440,16440,0
20231219,165100,339624913930,16440,16440,16440,16440,0
20231219,165000,339624913930,16440,16440,16440,16440,0
20231219,164900,339624913930,16440,16440,16440,16440,0
20231219,164800,339624913930,16440,16440,16440,16440,0
20231219,164700,339624913930,16440,16440,16440,16440,0
20231219,164600,339624913930,16440,16440,16440,16440,0
20231219,164500,339624913930,16440,16440,16440,16440,0
20231219,164400,339624913930,16440,16440,16440,16440,0
20231219,164300,339624913930,16440,16440,16440,16440,0
20231219,164200,339624913930,16440,16440,16440,16440,0
20231219,164100,339624913930,16440,16440,16440,16440,0
20231219,164000,339624913930,16440,16440,16440,16440,0
20231219,163900,339624913930,16440,16440,16440,16440,0
20231219,163800,339624913930,16440,16440,16440,16440,0
20231219,163700,339624913930,16440,16440,16440,16440,0
20231219,163600,339624913930,16440,16440,16440,16440,0
20231219,163500,339624913930,16440,16440,16440,16440,0
20231219,163400,339624913930,16440,16440,16440,16440,0
20231219,163300,339624913930,16440,16440,16440,16440,81504
20231219,163200,339624913930,16440,16440,16440,16440,0
20231219,163100,339624913930,16440,16440,16440,16440,0
20231219,163000,339624913930,16440,16440,16440,16440,0
20231219,162900,339624913930,16440,16440,16440,16440,0
20231219,162800,339624913930,16440,16440,16440,16440,0
20231219,162700,339624913930,16440,16440,16440,16440,0
20231219,162600,339624913930,16440,16440,16440,16440,0
20231219,162500,339624913930,16440,16440,16440,16440,0
20231219,162400,339624913930,16440,16440,16440,16440,0
20231219,162300,339624913930,16440,16440,16440,16440,0
20231219,162200,339624913930,16440,16440,16440,16440,0
20231219,162100,339624913930,16440,16440,16440,16440,0
20231219,162000,339624913930,16440,16440,16440,16440,0
20231219,161900,339624913930,16440,16440,16440,16440,0
20231219,161800,339624913930,16440,16440,16440,16440,0
20231219,161700,339624913930,16440,16440,16440,16440,0
20231219,161600,339624913930,16440,16440,16440,16440,0
20231219,161500,339624913930,16440,16440,16440,16440,0
20231219,161400,339624913930,16440,16440,16440,16440,0
20231219,161300,339624913930,16440,16440,16440,16440,0
20231219,161200,339624913930,16440,16440,16440,16440,0
20231219,161100,339624913930,16440,16440,16440,16440,0
20231219,161000,339624913930,16440,16440,16440,16440,0
20231219,160900,339624913930,16440,16440,16440,16440,0
20231219,160800,339624913930,16440,16440,16440,16440,0
20231219,160700,339624913930,16440,16440,16440,16440,0
20231219,160600,339624913930,16440,16440,16440,16440,0
20231219,160500,339624913930,16440,16440,16440,16440,0
20231219,160400,339624913930,16440,16440,16440,16440,0
20231219,160300,339624913930,16440,16440,16440,16440,81504
20231219,160200,339624913930,16440,16440,16440,16440,0
20231219,160100,339624913930,16440,16440,16440,16440,0
20231219,160000,339624913930,16440,16440,16440,16440,0
20231219,155900,339624913930,16440,16440,16440,16440,0
20231219,155800,339624913930,16440,16440,16440,16440,0
20231219,155700,339624913930,16440,16440,16440,16440,0
20231219,155600,339624913930,16440,16440,16440,16440,0
20231219,155500,339624913930,16440,16440,16440,16440,0
20231219,155400,339624913930,16440,16440,16440,16440,0
20231219,155300,339624913930,16440,16440,16440,16440,0
20231219,155200,339624913930,16440,16440,16440,16440,0
20231219,155100,339624913930,16440,16440,16440,16440,0
20231219,155000,339624913930,16440,16440,16440,16440,0
20231219,154900,339624913930,16440,16440,16440,16440,0
20231219,154800,339624913930,16440,16440,16440,16440,0
20231219,154700,339624913930,16440,16440,16440,16440,0
20231219,154600,339624913930,16440,16440,16440,16440,0
20231219,154500,339624913930,16440,16440,16440,16440,0
20231219,154400,339624913930,16440,16440,16440,16440,0
20231219,154300,339624913930,16440,16440,16440,16440,0
20231219,154200,339624913930,16440,16440,16440,16440,0
20231219,154100,339624913930,16440,16440,16440,16440,0
20231219,154000,339624913930,16440,16440,16440,16440,0
20231219,153900,339624913930,16440,16440,16440,16440,0
20231219,153800,339624913930,16440,16440,16440,16440,0
20231219,153700,339624913930,16440,16440,16440,16440,0
20231219,153600,339624913930,16440,16440,16440,16440,0
20231219,153500,339624913930,16440,16440,16440,16440,0
20231219,153400,339624913930,16440,16440,16440,16440,0
20231219,153300,339624913930,16440,16440,16440,16440,81504
20231219,153200,339624913930,16440,16440,16440,16440,0
20231219,153100,339624913930,16440,16440,16440,16440,0
20231219,153000,339624913930,16440,16440,16440,16440,81504
20231219,152900,338284988170,16480,16480,16480,16480,0
20231219,152800,338284988170,16480,16480,16480,16480,0
20231219,152700,338284988170,16480,16480,16480,16480,0
20231219,152600,338284988170,16480,16480,16480,16480,0
20231219,152500,338284988170,16480,16480,16480,16480,0
20231219,152400,338284988170,16480,16480,16480,16480,0
20231219,152300,338284988170,16480,16480,16480,16480,0
20231219,152200,338284988170,16480,16480,16480,16480,0
20231219,152100,338284988170,16480,16480,16480,16480,0
20231219,152000,338284988170,16480,16480,16480,16480,0
20231219,151900,338284988170,16480,16510,16520,16450,28143
20231219,151800,337821225640,16490,16520,16540,16480,31880
20231219,151700,337295173930,16520,16590,16590,16500,23641
20231219,151600,336903916760,16580,16580,16600,16580,15706
20231219,151500,336643363960,16580,16620,16620,16580,12855
20231219,151400,336430002690,16610,16610,16640,16590,16631
20231219,151300,336153635610,16600,16610,16630,16560,10911
20231219,151200,335972363200,16620,16660,16670,16620,12534
20231219,151100,335763623140,16670,16600,16670,16530,31923
20231219,151000,335233429070,16600,16620,16640,16580,33107
20231219,150900,334683498510,16610,16650,16680,16610,35318
20231219,150800,334095245880,16660,16600,16680,16590,40755
20231219,150700,333417836690,16600,16490,16610,16480,55243
20231219,150600,332503290590,16490,16450,16490,16440,16302
20231219,150500,332234739470,16450,16460,16460,16450,8848
20231219,150400,332089162050,16450,16470,16470,16450,11389
20231219,150300,331901750840,16470,16490,16500,16460,13791
20231219,150200,331674553910,16500,16440,16500,16430,32134
20231219,150100,331145092420,16440,16430,16440,16390,33322
20231219,150000,330598234340,16430,16470,16470,16430,20858
20231219,145900,330255098670,16470,16470,16480,16450,12679
20231219,145800,330046365770,16470,16430,16480,16430,13606
20231219,145700,329822491310,16430,16410,16450,16410,15944
20231219,145600,329560432930,16420,16420,16430,16410,13970
20231219,145500,329331047050,16420,16460,16460,16370,29606
20231219,145400,328844660140,16460,16350,16460,16350,68057
20231219,145300,327728129960,16350,16350,16360,16340,7275
20231219,145200,327609145580,16330,16330,16370,16310,23826
20231219,145100,327219829840,16330,16350,16360,16330,14996
20231219,145000,326974747460,16340,16320,16350,16310,22427
20231219,144900,326608471360,16310,16310,16320,16280,25539
20231219,144800,326192509480,16320,16270,16330,16260,12163
20231219,144700,325994281370,16270,16280,16310,16250,35001
20231219,144600,325424866510,16270,16310,16340,16270,34141
20231219,144500,324868621660,16310,16290,16320,16260,25025
20231219,144400,324460909580,16290,16260,16290,16210,33811
20231219,144300,323911994300,16250,16280,16290,16170,42360
20231219,144200,323223698310,16280,16130,16290,16130,56961
20231219,144100,322299843010,16130,16180,16190,16130,19237
20231219,144000,321988940300,16190,16130,16190,16110,29118
20231219,143900,321518828970,16130,16030,16130,16030,11322
20231219,143800,321336665080,16030,16000,16050,15970,15456
20231219,143700,321089333190,16000,16110,16120,15960,57153
20231219,143600,320172955740,16100,16060,16140,16040,27756
20231219,143500,319726519690,16040,16040,16110,16010,23402
20231219,143400,319350752570,16040,16010,16130,16000,102577
20231219,143300,317703192420,16000,15950,16010,15940,70317
20231219,143200,316579798840,15950,15760,15960,15760,103402
20231219,143100,314938296060,15770,16000,16020,15760,189127
20231219,143000,311934705100,16020,16010,16190,15980,207042
20231219,142900,308612452330,16020,16300,16350,16010,111189
20231219,142800,306816637580,16300,16160,16330,16150,101512
20231219,142700,305167231000,16150,16260,16300,16150,140759
20231219,142600,302884892550,16260,16420,16460,16240,115428
20231219,142500,300996772970,16420,16600,16600,16410,57391
20231219,142400,300049958600,16600,16650,16670,16600,12759
20231219,142300,299837841750,16650,16670,16680,16590,38765
20231219,142200,299192938360,16660,16640,16710,16640,12700
20231219,142100,298981237670,16640,16590,16660,16580,23385
20231219,142000,298592470000,16590,16500,16590,16460,21071
20231219,141900,298244278870,16510,16650,16650,16460,85325
20231219,141800,296833037080,16650,16650,16700,16620,35855
20231219,141700,296235827410,16650,16720,16720,16630,36780
20231219,141600,295622507460,16720,16730,16790,16720,29620
20231219,141500,295126333980,16730,16730,16800,16700,28527
20231219,141400,294648311830,16710,16920,16950,16700,80024
20231219,141300,293302190420,16930,16980,16980,16920,18649
20231219,141200,292986106960,16990,16970,17000,16960,11239
20231219,141100,292795214320,16960,16970,16990,16940,22226
20231219,141000,292418377390,16960,16960,17050,16940,17637
20231219,140900,292118529270,16960,17050,17060,16950,17224
20231219,140800,291825670700,17050,17030,17070,17030,7274
20231219,140700,291701623400,17030,16970,17060,16950,14927
20231219,140600,291447902290,16960,17080,17090,16960,38911
20231219,140500,290785399020,17080,17030,17080,17020,27777
20231219,140400,290311709240,17030,17030,17040,17020,6772
20231219,140300,290196375550,17030,17000,17030,16990,9824
20231219,140200,290029229760,17010,17000,17020,16980,13833
20231219,140100,289794115600,17000,17010,17030,16990,19711
20231219,140000,289458849150,17010,17050,17060,17000,28921
20231219,135900,288966494680,17060,17000,17070,16930,74933
20231219,135800,287690443700,17000,16850,17050,16840,67756
20231219,135700,286539936580,16850,16860,16900,16830,19398
20231219,135600,286212695940,16850,16910,16910,16850,14373
20231219,135500,285970191080,16900,16910,16920,16870,17332
20231219,135400,285677247040,16910,16910,16930,16870,24071
20231219,135300,285270291050,16910,16760,16920,16760,30218
20231219,135200,284760846140,16770,16760,16770,16760,4059
20231219,135100,284692807060,16760,16770,16780,16760,9117
20231219,135000,284539968810,16770,16780,16780,16760,11186
20231219,134900,284352404950,16770,16770,16780,16760,2565
20231219,134800,284309393420,16770,16760,16780,16760,8712
20231219,134700,284163273100,16760,16790,16800,16760,3236
20231219,134600,284108987060,16790,16780,16800,16770,6796
20231219,134500,283994939220,16780,16870,16870,16770,15861
20231219,134400,283727885000,16870,16880,16880,16850,6499
20231219,134300,283618279340,16870,16830,16890,16810,15059
20231219,134200,283364559130,16830,16770,16830,16770,8946
20231219,134100,283214319950,16770,16740,16780,16740,4645
20231219,134000,283136462890,16740,16720,16740,16700,9637
20231219,133900,282975437170,16720,16780,16780,16720,6987
20231219,133800,282858429610,16750,16800,16800,16750,15793
20231219,133700,282593604330,16800,16850,16860,16780,15106
20231219,133600,282339633590,16860,16900,16910,16840,14527
20231219,133500,282094506160,16890,16900,16910,16840,26561
20231219,133400,281646022310,16900,16830,16900,16830,15577
20231219,133300,281383298560,16830,16830,16830,16790,10405
20231219,133200,281208361990,16820,16830,16880,16800,24754
20231219,133100,280791313270,16830,16790,16840,16780,19357
20231219,133000,280465677000,16790,16740,16800,16700,15118
20231219,132900,280212664650,16730,16760,16760,16730,8237
20231219,132800,280074786950,16760,16790,16790,16740,9224
20231219,132700,279920179200,16790,16780,16830,16780,28971
20231219,132600,279433380140,16790,16730,16790,16720,15558
20231219,132500,279172769540,16740,16680,16740,16670,8435
20231219,132400,279031912310,16680,16670,16680,16660,6439
20231219,132300,278924585880,16680,16650,16700,16640,19762
20231219,132200,278595083830,16650,16580,16670,16570,21512
20231219,132100,278237764020,16580,16620,16620,16540,53325
20231219,132000,277353587260,16620,16650,16670,16620,11875
20231219,131900,277155972830,16650,16680,16690,16650,16026
20231219,131800,276888828450,16680,16680,16690,16610,31036
20231219,131700,276372213570,16680,16740,16740,16670,21818
20231219,131600,276008002910,16700,16810,16810,16670,36039
20231219,131500,275405615980,16810,16780,16820,16770,13112
20231219,131400,275185415370,16780,16790,16800,16750,15400
20231219,131300,274927019960,16780,16780,16800,16770,6975
20231219,131200,274809948100,16790,16800,16810,16740,29493
20231219,131100,274315171230,16800,16820,16850,16800,35517
20231219,131000,273717508990,16810,16740,16820,16730,25984
20231219,130900,273281476990,16740,16710,16760,16700,22068
20231219,130800,272912067450,16710,16650,16740,16650,40158
20231219,130700,272240932120,16650,16700,16700,16600,76940
20231219,130600,270960443930,16700,16710,16750,16690,35863
20231219,130500,270360965040,16710,16800,16800,16680,85347
20231219,130400,268933977290,16800,16820,16840,16790,32703
20231219,130300,268384213970,16810,16860,16870,16800,63265
20231219,130200,267320127670,16860,16920,16930,16860,41916
20231219,130100,266612090880,16920,16990,17000,16910,35444
20231219,130000,266011568800,16990,17000,17000,16980,8073
20231219,125900,265874398550,17000,16980,17000,16970,20022
20231219,125800,265534418820,16980,16980,17000,16950,39911
20231219,125700,264856841150,16980,17100,17100,16980,36574
20231219,125600,264234084890,17100,17120,17130,17070,19853
20231219,125500,263894614650,17130,17180,17180,17120,24698
20231219,125400,263471327720,17170,17180,17210,17160,31538
20231219,125300,262929392750,17180,17180,17220,17100,44661
20231219,125200,262162172870,17180,17130,17200,17100,38667
20231219,125100,261498462060,17120,17060,17120,17050,16618
20231219,125000,261214472160,17060,17060,17080,17050,14043
20231219,124900,260974898200,17060,17070,17080,17050,13432
20231219,124800,260745727670,17070,17080,17130,17070,32182
20231219,124700,260195365050,17080,17050,17090,17050,9762
20231219,124600,260028678080,17050,17070,17100,17040,38769
20231219,124500,259366673560,17070,16970,17070,16950,29788
20231219,124400,258860477520,16960,16980,16990,16950,23482
20231219,124300,258462150610,17000,16990,17010,16950,19306
20231219,124200,258134351130,16990,16950,17000,16930,23230
20231219,124100,257740314380,16950,17040,17050,16950,27266
20231219,124000,257276843170,17050,17000,17050,17000,15253
20231219,123900,257017187310,17000,17060,17070,16990,35198
20231219,123800,256417436720,17060,16920,17060,16890,52514
20231219,123700,255526837740,16910,17040,17040,16910,138190
20231219,123600,253181856700,17040,17130,17150,17030,37859
20231219,123500,252535296540,17130,17110,17160,17080,23513
20231219,123400,252132849600,17110,17070,17160,17070,27529
20231219,123300,251661919330,17080,17160,17160,17060,71569
20231219,123200,250439197210,17160,17220,17230,17140,33024
20231219,123100,249872270360,17220,17240,17320,17060,132865
20231219,123000,247594738440,17230,17320,17360,17230,54772
20231219,122900,246646391820,17320,17250,17320,17220,45001
20231219,122800,245868995440,17230,17210,17280,17200,46451
20231219,122700,245068140020,17200,17220,17250,17170,60345
20231219,122600,244030360290,17230,17290,17320,17170,93928
20231219,122500,242409832880,17300,17360,17360,17220,80993
20231219,122400,241009700030,17360,17440,17470,17280,119478
20231219,122300,238934291510,17440,17450,17570,17370,337440
20231219,122200,233040012400,17450,17250,17480,17240,265406
20231219,122100,228427512270,17240,17160,17250,17130,49481
20231219,122000,227575527420,17160,17060,17250,17040,70692
20231219,121900,226361800930,17080,17120,17120,17030,55342
20231219,121800,225416947620,17110,17180,17180,17010,100562
20231219,121700,223698474440,17180,17230,17250,17130,81827
20231219,121600,222292607290,17240,17290,17300,17220,64997
20231219,121500,221170787550,17290,17310,17330,17210,71601
20231219,121400,219933408910,17310,17180,17340,17130,121663
20231219,121300,217836361150,17190,17260,17260,17150,107850
20231219,121200,215981559600,17260,17390,17400,17200,143499
20231219,121100,213500813850,17390,17330,17450,17330,307249
20231219,121000,208157307110,17320,17260,17340,17220,207861
20231219,120900,204561986250,17270,17170,17300,17150,221176
20231219,120800,200750142690,17160,17010,17190,16990,85677
20231219,120700,199284532220,17010,17020,17060,17000,47391
20231219,120600,198477042060,17020,16950,17090,16930,121435
20231219,120500,196406476980,16950,16930,16980,16910,37265
20231219,120400,195775473780,16920,16970,17000,16910,38795
20231219,120300,195117758930,16970,16990,16990,16910,49349
20231219,120200,194281145850,16990,16960,17030,16950,70409
20231219,120100,193084239830,16950,16990,17070,16880,138556
20231219,120000,190729152430,16990,17150,17160,16910,167898
20231219,115900,187871533080,17160,16900,17190,16870,366017
20231219,115800,181622541200,16910,16850,16940,16840,47237
20231219,115700,180824383770,16840,16780,16850,16780,9091
20231219,115600,180671551790,16780,16880,16900,16770,25584
20231219,115500,180241218630,16890,16850,16890,16830,23994
20231219,115400,179836514160,16860,16740,16860,16730,24427
20231219,115300,179425790290,16740,16750,16760,16730,10173
20231219,115200,179255506380,16740,16760,16780,16720,17942
20231219,115100,178955017780,16770,16800,16820,16750,23993
20231219,115000,178552437600,16800,16800,16870,16800,18098
20231219,114900,178247950950,16800,16890,16920,16790,45753
20231219,114800,177475890510,16890,16840,16920,16830,59793
20231219,114700,176466195720,16830,16840,16840,16810,54395
20231219,114600,175550824150,16840,16740,16840,16740,57591
20231219,114500,174583387570,16750,16660,16760,16660,17990
20231219,114400,174282914080,16660,16690,16710,16650,9928
20231219,114300,174117433490,16690,16690,16710,16690,21070
20231219,114200,173765663210,16690,16660,16730,16660,8042
20231219,114100,173631341680,16640,16650,16680,16610,21517
20231219,114000,173273391590,16650,16660,16680,16620,21281
20231219,113900,172919222650,16650,16760,16770,16650,22221
20231219,113800,172547704830,16750,16800,16810,16740,20027
20231219,113700,172211923730,16800,16640,16820,16640,38939
20231219,113600,171559609990,16640,16630,16670,16570,43109
20231219,113500,170843624310,16630,16660,16680,16630,16129
20231219,113400,170574990350,16680,16690,16700,16660,17060
20231219,113300,170290466870,16690,16670,16720,16640,19667
20231219,113200,169962700040,16670,16730,16740,16650,24412
20231219,113100,169555379100,16720,16730,16790,16700,15749
20231219,113000,169291962120,16730,16730,16870,16720,70010
20231219,112900,168115883250,16720,16670,16740,16660,11247
20231219,112800,167927968340,16660,16690,16720,16660,19259
20231219,112700,167606492010,16700,16760,16770,16680,13205
20231219,112600,167385801600,16760,16680,16760,16660,14410
20231219,112500,167145174500,16680,16710,16730,16670,13680
20231219,112400,166916721010,16710,16790,16800,16700,33294
20231219,112300,166358908950,16800,16710,16800,16690,25391
20231219,112200,165933672300,16720,16680,16730,16670,22505
20231219,112100,165557637080,16680,16610,16720,16540,42388
20231219,112000,164853156610,16610,16600,16670,16590,64998
20231219,111900,163772154820,16600,16760,16770,16520,115479
20231219,111800,161851791830,16760,16720,16810,16720,30208
20231219,111700,161345409640,16730,16900,16900,16710,59226
20231219,111600,160350820690,16900,16770,16910,16770,38821
20231219,111500,159696837270,16770,16820,16830,16740,37327
20231219,111400,159070602630,16830,16860,16870,16770,39676
20231219,111300,158402983410,16870,16850,16970,16830,92848
20231219,111200,156833693740,16860,16790,16930,16720,127411
20231219,111100,154692524530,16790,16820,16830,16720,87748
20231219,111000,153219759640,16830,16950,17040,16740,174672
20231219,110900,150264349260,16950,17020,17030,16880,128684
20231219,110800,148082464720,17030,16960,17130,16950,414026
20231219,110700,141030766730,16960,16810,16960,16720,277082
20231219,110600,136364975910,16790,16640,16810,16610,250591
20231219,110500,132170320660,16640,16600,16670,16550,95738
20231219,110400,130579267120,16600,16490,16600,16470,74355
20231219,110300,129349801710,16480,16390,16490,16390,27680
20231219,110200,128895199830,16390,16400,16400,16360,19638
20231219,110100,128573420660,16400,16420,16430,16400,16634
20231219,110000,128300436450,16430,16470,16480,16420,19296
20231219,105900,127983101310,16460,16470,16490,16450,8692
20231219,105800,127839996260,16460,16450,16500,16410,12743
20231219,105700,127630406820,16440,16520,16530,16440,44170
20231219,105600,126901402360,16520,16500,16520,16480,24466
20231219,105500,126497671150,16500,16460,16520,16460,25459
20231219,105400,126077835430,16470,16420,16480,16340,25812
20231219,105300,125654705320,16420,16400,16500,16400,31248
20231219,105200,125140199880,16410,16440,16450,16330,52944
20231219,105100,124272047580,16440,16450,16460,16410,29323
20231219,105000,123790145650,16450,16490,16560,16450,38690
20231219,104900,123151361170,16490,16490,16510,16410,42286
20231219,104800,122455394140,16500,16550,16570,16470,48363
20231219,104700,121657041220,16560,16570,16590,16480,61787
20231219,104600,120634809790,16560,16610,16630,16510,119141
20231219,104500,118659455830,16620,16370,16660,16350,213427
20231219,104400,115125954710,16350,16510,16520,16300,129241
20231219,104300,113004099000,16500,16450,16520,16440,78808
20231219,104200,111704463560,16460,16470,16480,16380,66514
20231219,104100,110612294210,16470,16410,16490,16410,96595
20231219,104000,109022536700,16410,16390,16410,16340,49055
20231219,103900,108218781250,16390,16390,16400,16300,43532
20231219,103800,107506254930,16380,16230,16390,16200,69979
20231219,103700,106365288520,16230,16230,16240,16220,10792
20231219,103600,106190083640,16230,16140,16230,16110,13230
20231219,103500,105975909080,16140,16190,16190,16140,8576
20231219,103400,105837321300,16180,16230,16230,16180,20708
20231219,103300,105501755810,16220,16210,16230,16200,20208
20231219,103200,105174109330,16210,16150,16210,16140,21058
20231219,103100,104833539040,16140,16140,16160,16130,12886
20231219,103000,104625512450,16130,16100,16140,16060,14366
20231219,102900,104393971420,16090,16080,16090,16050,9916
20231219,102800,104234638380,16070,16100,16110,16070,10391
20231219,102700,104067455120,16110,16100,16110,16080,7743
20231219,102600,103942841230,16100,16120,16140,16080,15097
20231219,102500,103699544230,16120,16070,16130,16070,23098
20231219,102400,103327862860,16080,16090,16100,16060,28287
20231219,102300,102872856010,16080,16030,16090,16020,25442
20231219,102200,102464209340,16030,15930,16030,15920,56528
20231219,102100,101562123760,15940,16030,16040,15910,106523
20231219,102000,99860717350,16030,16060,16060,16030,37238
20231219,101900,99263389970,16060,16090,16100,16060,18049
20231219,101800,98973203650,16090,16100,16100,16080,10313
20231219,101700,98807223530,16090,16060,16100,16050,19686
20231219,101600,98490739840,16060,16090,16130,16060,27515
20231219,101500,98048032300,16090,16140,16150,16060,35439
20231219,101400,97477802850,16150,16200,16210,16140,11241
20231219,101300,97296024840,16200,16180,16200,16140,15839
20231219,101200,97040111710,16150,16130,16230,16110,28280
20231219,101100,96582538640,16140,16280,16280,16050,107628
20231219,101000,94844747670,16280,16350,16350,16270,40087
20231219,100900,94190757610,16350,16360,16370,16340,12545
20231219,100800,93985590920,16360,16360,16390,16340,28877
20231219,100700,93513000640,16350,16330,16430,16320,64910
20231219,100600,92449826780,16330,16210,16340,16200,53973
20231219,100500,91570527270,16200,16230,16230,16200,15487
20231219,100400,91319462480,16220,16250,16250,16210,12860
20231219,100300,91110845340,16250,16270,16280,16200,28847
20231219,100200,90642504900,16270,16270,16310,16250,11098
20231219,100100,90461966590,16310,16290,16340,16270,43697
20231219,100000,89749090750,16300,16160,16300,16120,53268
20231219,095900,88885031830,16150,16140,16170,16050,84747
20231219,095800,87519766250,16140,16190,16230,16140,38011
20231219,095700,86904842270,16190,16230,16250,16190,27145
20231219,095600,86464836950,16230,16180,16290,16180,58845
20231219,095500,85509275340,16180,16260,16270,16130,86049
20231219,095400,84115885840,16260,16370,16430,16240,97601
20231219,095300,82524642420,16370,16480,16560,16370,84323
20231219,095200,81135510550,16470,16460,16550,16450,54248
20231219,095100,80240922050,16460,16370,16580,16360,155841
20231219,095000,77668193140,16380,16450,16450,16350,54531
20231219,094900,76774086150,16440,16340,16460,16310,80002
20231219,094800,75461239440,16340,16270,16440,16270,114702
20231219,094700,73582143890,16300,16260,16300,16200,59652
20231219,094600,72613710010,16250,16200,16280,16130,172758
20231219,094500,69815812920,16200,16480,16520,16200,150832
20231219,094400,67348237950,16480,16330,16520,16310,158540
20231219,094300,64746855010,16320,16410,16520,16320,119066
20231219,094200,62790573650,16420,16550,16640,16400,180487
20231219,094100,59806779630,16550,16710,16730,16500,291312
20231219,094000,54972090250,16710,16880,16900,16650,383217
20231219,093900,48552383600,16870,16770,16980,16760,391790
20231219,093800,41952554450,16730,16730,16730,16730,0
20231219,093700,41952554450,16730,16690,16740,16660,89994
20231219,093600,40448320030,16690,16310,16730,16300,536848
20231219,093500,31592245930,16300,16160,16330,16140,204636
20231219,093400,28266792140,16160,16010,16340,16000,250474
20231219,093300,24202652810,16000,16120,16180,16000,133839
20231219,093200,22050663250,16140,15960,16200,15950,243948
20231219,093100,18129824210,15960,15850,15960,15830,72698
20231219,093000,16972289850,15850,15960,15960,15810,109665
20231219,092900,15229778060,15950,15780,15970,15760,161085
20231219,092800,12669728950,15780,15770,15790,15710,91175
20231219,092700,11234520310,15760,15720,15790,15650,103625
20231219,092600,9606774490,15730,15570,15740,15560,88646
20231219,092500,8219251940,15570,15500,15570,15500,21320
20231219,092400,7887803090,15500,15490,15510,15440,19879
20231219,092300,7580113550,15500,15560,15560,15490,29837
20231219,092200,7117133290,15550,15510,15570,15500,84771
20231219,092100,5799225070,15510,15410,15550,15410,77675
20231219,092000,4596257590,15410,15230,15420,15230,31456
20231219,091900,4114107210,15230,15280,15280,15220,8474
20231219,091800,3984904380,15280,15270,15280,15250,8316
20231219,091700,3857935530,15270,15160,15270,15160,5839
20231219,091600,3769095990,15150,15150,15170,15140,4785
20231219,091500,3696600480,15160,15160,15170,15140,7118
20231219,091400,3588716680,15170,15190,15190,15160,4727
20231219,091300,3516965400,15200,15230,15290,15200,8670
20231219,091200,3384850620,15230,15150,15300,15140,9956
20231219,091100,3233577080,15160,15120,15190,15090,19409
20231219,091000,2939786230,15120,15190,15190,15120,19915
20231219,090900,2637996110,15190,15220,15230,15190,14264
20231219,090800,2421047580,15220,15290,15290,15220,6638
20231219,090700,2319936390,15250,15310,15310,15220,19157
20231219,090600,2027623240,15310,15380,15390,15300,11012
20231219,090500,1858772350,15380,15300,15390,15290,13733
20231219,090400,1648158870,15300,15320,15360,15290,10086
20231219,090300,1493763290,15300,15400,15400,15270,18856
20231219,090200,1204879260,15380,15360,15420,15340,20075
20231219,090100,896212480,15360,15290,15370,15250,21649
20231219,090000,564963740,15290,15220,15350,15220,35492