stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,200100,130497421010,16820,16820,16820,16820,73712
20231220,200000,130497421010,16820,16820,16820,16820,0
20231220,195900,130497421010,16820,16820,16820,16820,0
20231220,195800,130497421010,16820,16820,16820,16820,0
20231220,195700,130497421010,16820,16820,16820,16820,0
20231220,195600,130497421010,16820,16820,16820,16820,0
20231220,195500,130497421010,16820,16820,16820,16820,0
20231220,195400,130497421010,16820,16820,16820,16820,0
20231220,195300,130497421010,16820,16820,16820,16820,0
20231220,195200,130497421010,16820,16820,16820,16820,0
20231220,195100,130497421010,16820,16820,16820,16820,0
20231220,195000,130497421010,16820,16820,16820,16820,0
20231220,194900,130497421010,16820,16820,16820,16820,0
20231220,194800,130497421010,16820,16820,16820,16820,0
20231220,194700,130497421010,16820,16820,16820,16820,0
20231220,194600,130497421010,16820,16820,16820,16820,0
20231220,194500,130497421010,16820,16820,16820,16820,0
20231220,194400,130497421010,16820,16820,16820,16820,0
20231220,194300,130497421010,16820,16820,16820,16820,0
20231220,194200,130497421010,16820,16820,16820,16820,0
20231220,194100,130497421010,16820,16820,16820,16820,0
20231220,194000,130497421010,16820,16820,16820,16820,0
20231220,193900,130497421010,16820,16820,16820,16820,0
20231220,193800,130497421010,16820,16820,16820,16820,0
20231220,193700,130497421010,16820,16820,16820,16820,0
20231220,193600,130497421010,16820,16820,16820,16820,0
20231220,193500,130497421010,16820,16820,16820,16820,0
20231220,193400,130497421010,16820,16820,16820,16820,0
20231220,193300,130497421010,16820,16820,16820,16820,0
20231220,193200,130497421010,16820,16820,16820,16820,0
20231220,193100,130497421010,16820,16820,16820,16820,73712
20231220,193000,130497421010,16820,16820,16820,16820,0
20231220,192900,130497421010,16820,16820,16820,16820,0
20231220,192800,130497421010,16820,16820,16820,16820,0
20231220,192700,130497421010,16820,16820,16820,16820,0
20231220,192600,130497421010,16820,16820,16820,16820,0
20231220,192500,130497421010,16820,16820,16820,16820,0
20231220,192400,130497421010,16820,16820,16820,16820,0
20231220,192300,130497421010,16820,16820,16820,16820,0
20231220,192200,130497421010,16820,16820,16820,16820,0
20231220,192100,130497421010,16820,16820,16820,16820,0
20231220,192000,130497421010,16820,16820,16820,16820,0
20231220,191900,130497421010,16820,16820,16820,16820,0
20231220,191800,130497421010,16820,16820,16820,16820,0
20231220,191700,130497421010,16820,16820,16820,16820,0
20231220,191600,130497421010,16820,16820,16820,16820,0
20231220,191500,130497421010,16820,16820,16820,16820,0
20231220,191400,130497421010,16820,16820,16820,16820,0
20231220,191300,130497421010,16820,16820,16820,16820,0
20231220,191200,130497421010,16820,16820,16820,16820,0
20231220,191100,130497421010,16820,16820,16820,16820,0
20231220,191000,130497421010,16820,16820,16820,16820,0
20231220,190900,130497421010,16820,16820,16820,16820,0
20231220,190800,130497421010,16820,16820,16820,16820,0
20231220,190700,130497421010,16820,16820,16820,16820,0
20231220,190600,130497421010,16820,16820,16820,16820,0
20231220,190500,130497421010,16820,16820,16820,16820,0
20231220,190400,130497421010,16820,16820,16820,16820,0
20231220,190300,130497421010,16820,16820,16820,16820,0
20231220,190200,130497421010,16820,16820,16820,16820,0
20231220,190100,130497421010,16820,16820,16820,16820,73712
20231220,190000,130497421010,16820,16820,16820,16820,0
20231220,185900,130497421010,16820,16820,16820,16820,0
20231220,185800,130497421010,16820,16820,16820,16820,0
20231220,185700,130497421010,16820,16820,16820,16820,0
20231220,185600,130497421010,16820,16820,16820,16820,0
20231220,185500,130497421010,16820,16820,16820,16820,0
20231220,185400,130497421010,16820,16820,16820,16820,0
20231220,185300,130497421010,16820,16820,16820,16820,0
20231220,185200,130497421010,16820,16820,16820,16820,0
20231220,185100,130497421010,16820,16820,16820,16820,0
20231220,185000,130497421010,16820,16820,16820,16820,0
20231220,184900,130497421010,16820,16820,16820,16820,0
20231220,184800,130497421010,16820,16820,16820,16820,0
20231220,184700,130497421010,16820,16820,16820,16820,0
20231220,184600,130497421010,16820,16820,16820,16820,0
20231220,184500,130497421010,16820,16820,16820,16820,0
20231220,184400,130497421010,16820,16820,16820,16820,0
20231220,184300,130497421010,16820,16820,16820,16820,0
20231220,184200,130497421010,16820,16820,16820,16820,0
20231220,184100,130497421010,16820,16820,16820,16820,0
20231220,184000,130497421010,16820,16820,16820,16820,0
20231220,183900,130497421010,16820,16820,16820,16820,0
20231220,183800,130497421010,16820,16820,16820,16820,0
20231220,183700,130497421010,16820,16820,16820,16820,0
20231220,183600,130497421010,16820,16820,16820,16820,0
20231220,183500,130497421010,16820,16820,16820,16820,0
20231220,183400,130497421010,16820,16820,16820,16820,0
20231220,183300,130497421010,16820,16820,16820,16820,0
20231220,183200,130497421010,16820,16820,16820,16820,0
20231220,183100,130497421010,16820,16820,16820,16820,73712
20231220,183000,130497421010,16820,16820,16820,16820,0
20231220,182900,130497421010,16820,16820,16820,16820,0
20231220,182800,130497421010,16820,16820,16820,16820,0
20231220,182700,130497421010,16820,16820,16820,16820,0
20231220,182600,130497421010,16820,16820,16820,16820,0
20231220,182500,130497421010,16820,16820,16820,16820,0
20231220,182400,130497421010,16820,16820,16820,16820,0
20231220,182300,130497421010,16820,16820,16820,16820,0
20231220,182200,130497421010,16820,16820,16820,16820,0
20231220,182100,130497421010,16820,16820,16820,16820,0
20231220,182000,130497421010,16820,16820,16820,16820,0
20231220,181900,130497421010,16820,16820,16820,16820,0
20231220,181800,130497421010,16820,16820,16820,16820,0
20231220,181700,130497421010,16820,16820,16820,16820,0
20231220,181600,130497421010,16820,16820,16820,16820,0
20231220,181500,130497421010,16820,16820,16820,16820,0
20231220,181400,130497421010,16820,16820,16820,16820,0
20231220,181300,130497421010,16820,16820,16820,16820,0
20231220,181200,130497421010,16820,16820,16820,16820,0
20231220,181100,130497421010,16820,16820,16820,16820,0
20231220,181000,130497421010,16820,16820,16820,16820,0
20231220,180900,130497421010,16820,16820,16820,16820,0
20231220,180800,130497421010,16820,16820,16820,16820,0
20231220,180700,130497421010,16820,16820,16820,16820,0
20231220,180600,130497421010,16820,16820,16820,16820,0
20231220,180500,130497421010,16820,16820,16820,16820,0
20231220,180400,130497421010,16820,16820,16820,16820,0
20231220,180300,130497421010,16820,16820,16820,16820,0
20231220,180200,130497421010,16820,16820,16820,16820,0
20231220,180100,130497421010,16820,16820,16820,16820,73712
20231220,180000,130497421010,16820,16820,16820,16820,0
20231220,175900,130497421010,16820,16820,16820,16820,0
20231220,175800,130497421010,16820,16820,16820,16820,0
20231220,175700,130497421010,16820,16820,16820,16820,0
20231220,175600,130497421010,16820,16820,16820,16820,0
20231220,175500,130497421010,16820,16820,16820,16820,0
20231220,175400,130497421010,16820,16820,16820,16820,0
20231220,175300,130497421010,16820,16820,16820,16820,0
20231220,175200,130497421010,16820,16820,16820,16820,0
20231220,175100,130497421010,16820,16820,16820,16820,0
20231220,175000,130497421010,16820,16820,16820,16820,0
20231220,174900,130497421010,16820,16820,16820,16820,0
20231220,174800,130497421010,16820,16820,16820,16820,0
20231220,174700,130497421010,16820,16820,16820,16820,0
20231220,174600,130497421010,16820,16820,16820,16820,0
20231220,174500,130497421010,16820,16820,16820,16820,0
20231220,174400,130497421010,16820,16820,16820,16820,0
20231220,174300,130497421010,16820,16820,16820,16820,0
20231220,174200,130497421010,16820,16820,16820,16820,0
20231220,174100,130497421010,16820,16820,16820,16820,0
20231220,174000,130497421010,16820,16820,16820,16820,0
20231220,173900,130497421010,16820,16820,16820,16820,0
20231220,173800,130497421010,16820,16820,16820,16820,0
20231220,173700,130497421010,16820,16820,16820,16820,0
20231220,173600,130497421010,16820,16820,16820,16820,0
20231220,173500,130497421010,16820,16820,16820,16820,0
20231220,173400,130497421010,16820,16820,16820,16820,0
20231220,173300,130497421010,16820,16820,16820,16820,0
20231220,173200,130497421010,16820,16820,16820,16820,0
20231220,173100,130497421010,16820,16820,16820,16820,73712
20231220,173000,130497421010,16820,16820,16820,16820,0
20231220,172900,130497421010,16820,16820,16820,16820,0
20231220,172800,130497421010,16820,16820,16820,16820,0
20231220,172700,130497421010,16820,16820,16820,16820,0
20231220,172600,130497421010,16820,16820,16820,16820,0
20231220,172500,130497421010,16820,16820,16820,16820,0
20231220,172400,130497421010,16820,16820,16820,16820,0
20231220,172300,130497421010,16820,16820,16820,16820,0
20231220,172200,130497421010,16820,16820,16820,16820,0
20231220,172100,130497421010,16820,16820,16820,16820,0
20231220,172000,130497421010,16820,16820,16820,16820,0
20231220,171900,130497421010,16820,16820,16820,16820,0
20231220,171800,130497421010,16820,16820,16820,16820,0
20231220,171700,130497421010,16820,16820,16820,16820,0
20231220,171600,130497421010,16820,16820,16820,16820,0
20231220,171500,130497421010,16820,16820,16820,16820,0
20231220,171400,130497421010,16820,16820,16820,16820,0
20231220,171300,130497421010,16820,16820,16820,16820,0
20231220,171200,130497421010,16820,16820,16820,16820,0
20231220,171100,130497421010,16820,16820,16820,16820,0
20231220,171000,130497421010,16820,16820,16820,16820,0
20231220,170900,130497421010,16820,16820,16820,16820,0
20231220,170800,130497421010,16820,16820,16820,16820,0
20231220,170700,130497421010,16820,16820,16820,16820,0
20231220,170600,130497421010,16820,16820,16820,16820,0
20231220,170500,130497421010,16820,16820,16820,16820,0
20231220,170400,130497421010,16820,16820,16820,16820,0
20231220,170300,130497421010,16820,16820,16820,16820,0
20231220,170200,130497421010,16820,16820,16820,16820,0
20231220,170100,130497421010,16820,16820,16820,16820,73712
20231220,170000,130497421010,16820,16820,16820,16820,0
20231220,165900,130497421010,16820,16820,16820,16820,0
20231220,165800,130497421010,16820,16820,16820,16820,0
20231220,165700,130497421010,16820,16820,16820,16820,0
20231220,165600,130497421010,16820,16820,16820,16820,0
20231220,165500,130497421010,16820,16820,16820,16820,0
20231220,165400,130497421010,16820,16820,16820,16820,0
20231220,165300,130497421010,16820,16820,16820,16820,0
20231220,165200,130497421010,16820,16820,16820,16820,0
20231220,165100,130497421010,16820,16820,16820,16820,0
20231220,165000,130497421010,16820,16820,16820,16820,0
20231220,164900,130497421010,16820,16820,16820,16820,0
20231220,164800,130497421010,16820,16820,16820,16820,0
20231220,164700,130497421010,16820,16820,16820,16820,0
20231220,164600,130497421010,16820,16820,16820,16820,0
20231220,164500,130497421010,16820,16820,16820,16820,0
20231220,164400,130497421010,16820,16820,16820,16820,0
20231220,164300,130497421010,16820,16820,16820,16820,0
20231220,164200,130497421010,16820,16820,16820,16820,0
20231220,164100,130497421010,16820,16820,16820,16820,0
20231220,164000,130497421010,16820,16820,16820,16820,0
20231220,163900,130497421010,16820,16820,16820,16820,0
20231220,163800,130497421010,16820,16820,16820,16820,0
20231220,163700,130497421010,16820,16820,16820,16820,0
20231220,163600,130497421010,16820,16820,16820,16820,0
20231220,163500,130497421010,16820,16820,16820,16820,0
20231220,163400,130497421010,16820,16820,16820,16820,0
20231220,163300,130497421010,16820,16820,16820,16820,0
20231220,163200,130497421010,16820,16820,16820,16820,0
20231220,163100,130497421010,16820,16820,16820,16820,73712
20231220,163000,130497421010,16820,16820,16820,16820,0
20231220,162900,130497421010,16820,16820,16820,16820,0
20231220,162800,130497421010,16820,16820,16820,16820,0
20231220,162700,130497421010,16820,16820,16820,16820,0
20231220,162600,130497421010,16820,16820,16820,16820,0
20231220,162500,130497421010,16820,16820,16820,16820,0
20231220,162400,130497421010,16820,16820,16820,16820,0
20231220,162300,130497421010,16820,16820,16820,16820,0
20231220,162200,130497421010,16820,16820,16820,16820,0
20231220,162100,130497421010,16820,16820,16820,16820,0
20231220,162000,130497421010,16820,16820,16820,16820,0
20231220,161900,130497421010,16820,16820,16820,16820,0
20231220,161800,130497421010,16820,16820,16820,16820,0
20231220,161700,130497421010,16820,16820,16820,16820,0
20231220,161600,130497421010,16820,16820,16820,16820,0
20231220,161500,130497421010,16820,16820,16820,16820,0
20231220,161400,130497421010,16820,16820,16820,16820,0
20231220,161300,130497421010,16820,16820,16820,16820,0
20231220,161200,130497421010,16820,16820,16820,16820,0
20231220,161100,130497421010,16820,16820,16820,16820,0
20231220,161000,130497421010,16820,16820,16820,16820,0
20231220,160900,130497421010,16820,16820,16820,16820,0
20231220,160800,130497421010,16820,16820,16820,16820,0
20231220,160700,130497421010,16820,16820,16820,16820,0
20231220,160600,130497421010,16820,16820,16820,16820,0
20231220,160500,130497421010,16820,16820,16820,16820,0
20231220,160400,130497421010,16820,16820,16820,16820,0
20231220,160300,130497421010,16820,16820,16820,16820,0
20231220,160200,130497421010,16820,16820,16820,16820,0
20231220,160100,130497421010,16820,16820,16820,16820,73712
20231220,160000,130497421010,16820,16820,16820,16820,0
20231220,155900,130497421010,16820,16820,16820,16820,0
20231220,155800,130497421010,16820,16820,16820,16820,0
20231220,155700,130497421010,16820,16820,16820,16820,0
20231220,155600,130497421010,16820,16820,16820,16820,0
20231220,155500,130497421010,16820,16820,16820,16820,0
20231220,155400,130497421010,16820,16820,16820,16820,0
20231220,155300,130497421010,16820,16820,16820,16820,0
20231220,155200,130497421010,16820,16820,16820,16820,0
20231220,155100,130497421010,16820,16820,16820,16820,0
20231220,155000,130497421010,16820,16820,16820,16820,0
20231220,154900,130497421010,16820,16820,16820,16820,0
20231220,154800,130497421010,16820,16820,16820,16820,0
20231220,154700,130497421010,16820,16820,16820,16820,0
20231220,154600,130497421010,16820,16820,16820,16820,0
20231220,154500,130497421010,16820,16820,16820,16820,0
20231220,154400,130497421010,16820,16820,16820,16820,0
20231220,154300,130497421010,16820,16820,16820,16820,0
20231220,154200,130497421010,16820,16820,16820,16820,0
20231220,154100,130497421010,16820,16820,16820,16820,0
20231220,154000,130497421010,16820,16820,16820,16820,0
20231220,153900,130497421010,16820,16820,16820,16820,0
20231220,153800,130497421010,16820,16820,16820,16820,0
20231220,153700,130497421010,16820,16820,16820,16820,0
20231220,153600,130497421010,16820,16820,16820,16820,0
20231220,153500,130497421010,16820,16820,16820,16820,0
20231220,153400,130497421010,16820,16820,16820,16820,0
20231220,153300,130497421010,16820,16820,16820,16820,0
20231220,153200,130497421010,16820,16820,16820,16820,0
20231220,153100,130497421010,16820,16820,16820,16820,73712
20231220,153000,130497421010,16820,16820,16820,16820,73712
20231220,152900,129257585170,16860,16860,16860,16860,0
20231220,152800,129257585170,16860,16860,16860,16860,0
20231220,152700,129257585170,16860,16860,16860,16860,0
20231220,152600,129257585170,16860,16860,16860,16860,0
20231220,152500,129257585170,16860,16860,16860,16860,0
20231220,152400,129257585170,16860,16860,16860,16860,0
20231220,152300,129257585170,16860,16860,16860,16860,0
20231220,152200,129257585170,16860,16860,16860,16860,0
20231220,152100,129257585170,16860,16860,16860,16860,0
20231220,152000,129257585170,16860,16860,16860,16860,0
20231220,151900,129257585170,16860,16890,16890,16850,22117
20231220,151800,128884535660,16890,16890,16910,16870,12401
20231220,151700,128675049730,16890,16890,16900,16870,8489
20231220,151600,128531710620,16880,16900,16900,16870,10210
20231220,151500,128359348820,16900,16940,16940,16890,9660
20231220,151400,128196019100,16940,16940,16950,16910,6261
20231220,151300,128090022860,16940,16920,16960,16890,15951
20231220,151200,127820144370,16920,16980,16980,16900,11209
20231220,151100,127630328440,16980,16970,16980,16970,5258
20231220,151000,127541077060,16970,16970,16990,16970,4570
20231220,150900,127463481310,16980,16980,16990,16960,10052
20231220,150800,127292894520,16980,16970,16990,16950,6495
20231220,150700,127182680300,16960,16940,16970,16930,2930
20231220,150600,127133025530,16940,16910,16940,16890,11301
20231220,150500,126941932920,16910,16920,16930,16900,5818
20231220,150400,126843538560,16920,16940,16950,16900,7458
20231220,150300,126717336030,16940,16960,16960,16920,3397
20231220,150200,126659793930,16970,16930,17000,16880,15508
20231220,150100,126397649780,16940,16940,16950,16920,7073
20231220,150000,126277860870,16940,16990,17020,16930,5999
20231220,145900,126176130470,16990,17000,17030,16970,7310
20231220,145800,126051854140,17020,17050,17050,16990,11766
20231220,145700,125851760210,17040,17020,17050,17020,6176
20231220,145600,125746565500,17030,17010,17030,17000,11459
20231220,145500,125551587600,17010,16940,17010,16930,13867
20231220,145400,125316118280,16940,16920,16940,16910,3371
20231220,145300,125259054560,16910,16910,16930,16900,8322
20231220,145200,125118326090,16910,16920,16920,16900,5986
20231220,145100,125017090880,16920,16910,16930,16910,3440
20231220,145000,124958887280,16900,16930,16930,16900,10332
20231220,144900,124784133700,16930,16920,16930,16910,4401
20231220,144800,124709677760,16920,16940,16940,16890,9567
20231220,144700,124547904710,16940,16920,16940,16910,5435
20231220,144600,124455884410,16920,16880,16920,16810,50323
20231220,144500,123608265680,16880,16910,16940,16880,8211
20231220,144400,123469421930,16920,16940,16940,16880,17694
20231220,144300,123170376690,16940,16970,16970,16920,10605
20231220,144200,122990703150,16970,16950,17000,16950,3723
20231220,144100,122927500220,16950,17020,17030,16920,20769
20231220,144000,122575265300,17030,17030,17040,17020,2454
20231220,143900,122533482170,17030,17040,17050,17020,4593
20231220,143800,122455248710,17040,17020,17040,17020,3938
20231220,143700,122388200210,17020,17030,17050,17020,4193
20231220,143600,122316796110,17040,17030,17040,17000,4482
20231220,143500,122240504860,17030,17060,17070,17020,9003
20231220,143400,122086978320,17060,17060,17080,17050,9666
20231220,143300,121922031580,17050,17030,17070,17030,5283
20231220,143200,121831959700,17040,17010,17040,17010,4676
20231220,143100,121752344940,17010,16990,17010,16950,5935
20231220,143000,121651526330,17000,16970,17000,16950,6061
20231220,142900,121548660240,16980,16990,17000,16950,5403
20231220,142800,121456952960,16990,16980,17010,16950,6597
20231220,142700,121344951070,16980,17010,17020,16970,14579
20231220,142600,121097127580,17010,17020,17020,17000,5197
20231220,142500,121008716700,17020,17020,17030,17020,4407
20231220,142400,120933695490,17030,17020,17040,17010,8516
20231220,142300,120788755580,17020,16970,17040,16970,8573
20231220,142200,120642868930,16950,16930,16970,16870,32200
20231220,142100,120098428150,16920,16970,17000,16920,15460
20231220,142000,119836422880,16970,16980,16980,16930,14549
20231220,141900,119589734110,16980,17000,17000,16950,12595
20231220,141800,119375891720,17000,17000,17010,16980,10322
20231220,141700,119200438930,17000,17080,17080,17000,18527
20231220,141600,118884575110,17080,17070,17090,17070,5276
20231220,141500,118794452010,17070,17080,17090,17060,3477
20231220,141400,118735082200,17070,17060,17100,17050,7571
20231220,141300,118605798190,17050,17060,17070,17050,5369
20231220,141200,118514193500,17070,17090,17090,17050,3287
20231220,141100,118458088060,17090,17090,17090,17040,13900
20231220,141000,118220859880,17080,17040,17090,17030,6290
20231220,140900,118113542960,17040,17030,17040,16980,8064
20231220,140800,117976393350,17030,17020,17050,17000,11976
20231220,140700,117772324560,17020,17060,17070,16960,13169
20231220,140600,117548347330,17060,16960,17060,16930,15860
20231220,140500,117279053740,16970,16970,17010,16840,51799
20231220,140400,116402337480,16970,17070,17080,16970,56765
20231220,140300,115436268690,17070,17140,17150,17060,45830
20231220,140200,114653068600,17140,17240,17250,17140,17176
20231220,140100,114357734310,17250,17200,17270,17190,9045
20231220,140000,114201934000,17190,17220,17220,17190,9866
20231220,135900,114032236980,17210,17250,17260,17210,10120
20231220,135800,113857837820,17250,17250,17280,17240,14971
20231220,135700,113599425210,17250,17230,17260,17230,8977
20231220,135600,113444592920,17230,17230,17230,17210,5290
20231220,135500,113353496970,17220,17250,17250,17190,8815
20231220,135400,113201659750,17240,17170,17250,17150,22538
20231220,135300,112814060980,17170,17190,17190,17170,6010
20231220,135200,112710827430,17190,17180,17190,17170,5785
20231220,135100,112611437430,17180,17120,17180,17110,13006
20231220,135000,112388580990,17120,17160,17170,17110,25462
20231220,134900,111952107220,17160,17180,17190,17160,6139
20231220,134800,111846701950,17180,17130,17210,17130,9799
20231220,134700,111678342190,17130,17230,17240,17110,28401
20231220,134600,111190960740,17240,17200,17240,17190,2879
20231220,134500,111141376430,17180,17210,17210,17160,12449
20231220,134400,110927541980,17220,17270,17280,17220,8708
20231220,134300,110777248160,17270,17250,17270,17240,4957
20231220,134200,110691708370,17250,17240,17280,17240,12501
20231220,134100,110476023350,17240,17160,17250,17150,24387
20231220,134000,110056472520,17160,17250,17250,17160,36553
20231220,133900,109427817440,17240,17300,17300,17220,12742
20231220,133800,109208021600,17300,17260,17300,17250,7118
20231220,133700,109085038260,17250,17310,17310,17250,11714
20231220,133600,108882610340,17300,17300,17330,17280,7872
20231220,133500,108746350540,17280,17260,17330,17260,14547
20231220,133400,108494783880,17260,17240,17290,17220,10407
20231220,133300,108315164340,17240,17240,17240,17200,25249
20231220,133200,107880552490,17240,17250,17250,17210,27483
20231220,133100,107407175080,17250,17300,17300,17250,11323
20231220,133000,107211643840,17290,17240,17330,17240,15434
20231220,132900,106944646990,17250,17290,17290,17240,15941
20231220,132800,106669516570,17290,17350,17380,17290,18540
20231220,132700,106348090440,17360,17280,17400,17270,21330
20231220,132600,105978642680,17290,17330,17330,17280,13728
20231220,132500,105741063480,17340,17250,17360,17230,33972
20231220,132400,105154021300,17260,17450,17450,17240,61376
20231220,132300,104090110900,17450,17340,17450,17330,29433
20231220,132200,103578446480,17350,17370,17400,17330,25409
20231220,132100,103137216070,17360,17360,17440,17310,69663
20231220,132000,101926816240,17370,17380,17470,17360,63850
20231220,131900,100814840920,17380,17440,17480,17370,115305
20231220,131800,98803681680,17440,17220,17450,17210,163993
20231220,131700,95953973080,17210,17210,17240,17200,12970
20231220,131600,95730558970,17220,17240,17240,17160,17837
20231220,131500,95423793030,17240,17240,17240,17210,13502
20231220,131400,95191219240,17250,17190,17250,17180,21799
20231220,131300,94816113530,17190,17140,17200,17130,15943
20231220,131200,94542453580,17130,17130,17140,17120,9772
20231220,131100,94375084370,17130,17150,17150,17120,8609
20231220,131000,94227620820,17150,17170,17170,17120,8324
20231220,130900,94084919080,17170,17070,17190,17040,25187
20231220,130800,93653928240,17070,17140,17150,17040,67887
20231220,130700,92494059420,17140,17160,17170,17140,11088
20231220,130600,92303916260,17180,17140,17190,17130,18105
20231220,130500,91993299970,17130,17140,17240,17130,35504
20231220,130400,91383191000,17140,17250,17270,17130,44765
20231220,130300,90613440260,17250,17260,17260,17170,48998
20231220,130200,89769819690,17260,17380,17390,17220,85144
20231220,130100,88296878820,17370,17370,17440,17330,108380
20231220,130000,86411739970,17370,17370,17400,17340,58119
20231220,125900,85402284900,17360,17280,17400,17270,103935
20231220,125800,83597405030,17260,17280,17290,17250,13513
20231220,125700,83364070530,17280,17270,17310,17240,26655
20231220,125600,82903419960,17270,17270,17320,17230,24769
20231220,125500,82475331080,17270,17210,17320,17200,29503
20231220,125400,81965616620,17200,17250,17340,17200,82807
20231220,125300,80535115060,17260,17350,17390,17210,110244
20231220,125200,78626892520,17360,17290,17400,17280,99476
20231220,125100,76902083210,17300,17160,17370,17160,194360
20231220,125000,73545108250,17170,17080,17170,17070,20861
20231220,124900,73188031090,17080,17070,17090,17070,3578
20231220,124800,73126934300,17070,17040,17070,17030,5775
20231220,124700,73028476710,17050,17050,17050,17040,1588
20231220,124600,73001408120,17040,17030,17050,17030,2416
20231220,124500,72960242710,17030,17020,17040,17010,3938
20231220,124400,72893218130,17020,17010,17030,17010,2783
20231220,124300,72845849710,17010,17040,17050,17010,2004
20231220,124200,72811728550,17040,17080,17080,17030,3515
20231220,124100,72751797500,17080,17080,17090,17070,3849
20231220,124000,72686041580,17090,17020,17090,17020,9921
20231220,123900,72516735780,17020,17000,17030,17000,2922
20231220,123800,72467014350,17000,17040,17040,17000,5046
20231220,123700,72381104970,17040,16990,17070,16980,4362
20231220,123600,72306745060,16980,17070,17070,16980,11805
20231220,123500,72105934540,17070,17030,17080,17010,9739
20231220,123400,71940060630,17040,16970,17050,16960,9341
20231220,123300,71781195690,16960,17080,17080,16960,31503
20231220,123200,71245303650,17080,17050,17090,17020,9674
20231220,123100,71080470060,17050,17080,17080,17020,16313
20231220,123000,70802332110,17090,17150,17160,17050,19972
20231220,122900,70460847150,17160,17120,17160,17100,15510
20231220,122800,70195260110,17130,17160,17170,17120,21325
20231220,122700,69829659030,17180,17210,17220,17110,43087
20231220,122600,69089254290,17210,17210,17230,17180,34666
20231220,122500,68492670960,17220,17140,17220,17130,61957
20231220,122400,67428002400,17150,17110,17150,17100,12463
20231220,122300,67214480110,17120,17100,17120,17090,6707
20231220,122200,67099813470,17090,17100,17110,17070,8241
20231220,122100,66958993820,17110,17120,17120,17090,11742
20231220,122000,66758106850,17120,17120,17140,17110,15336
20231220,121900,66495512020,17120,17100,17120,17080,19403
20231220,121800,66163635740,17110,17060,17110,17060,17195
20231220,121700,65869841130,17060,16980,17080,16960,14629
20231220,121600,65621086070,16990,17040,17040,16980,6242
20231220,121500,65514965050,17040,17060,17070,16980,9421
20231220,121400,65354604640,17060,17080,17090,17060,9750
20231220,121300,65188118520,17080,17080,17090,17060,4264
20231220,121200,65115299000,17080,17060,17100,17030,10383
20231220,121100,64938133240,17050,16980,17110,16980,14939
20231220,121000,64683162110,16990,17030,17030,16980,10240
20231220,120900,64509013650,17020,17040,17050,16940,35083
20231220,120800,63912858100,17050,17080,17080,17010,19853
20231220,120700,63574462570,17080,17120,17130,17080,11486
20231220,120600,63378021560,17120,17090,17150,17030,32445
20231220,120500,62823757660,17090,17170,17170,17070,35282
20231220,120400,62219779940,17160,17150,17220,17140,67035
20231220,120300,61067757570,17160,17170,17180,17100,38528
20231220,120200,60407080940,17170,17150,17200,17140,63155
20231220,120100,59322118320,17150,17140,17160,17050,57091
20231220,120000,58344823330,17140,17040,17200,17040,123321
20231220,115900,56233114760,17040,16970,17040,16920,43628
20231220,115800,55492737610,16980,17020,17030,16970,18219
20231220,115700,55183045360,17030,17030,17030,17010,7921
20231220,115600,55048208880,17020,17060,17060,16990,22102
20231220,115500,54671719770,17060,17000,17070,16980,37209
20231220,115400,54038120120,17000,16970,17000,16960,28311
20231220,115300,53557194540,16960,16870,16970,16870,20301
20231220,115200,53213500870,16870,16880,16890,16820,8401
20231220,115100,53071849970,16890,16900,16900,16880,6742
20231220,115000,52957950310,16900,16910,16910,16900,5211
20231220,114900,52869856360,16900,16900,16910,16890,18186
20231220,114800,52562442940,16890,16890,16900,16870,10532
20231220,114700,52384572620,16890,16870,16900,16860,20593
20231220,114600,52036980570,16870,16850,16870,16850,7932
20231220,114500,51903222630,16850,16860,16860,16840,5133
20231220,114400,51816711650,16850,16790,16850,16780,25384
20231220,114300,51389967910,16790,16780,16800,16780,2319
20231220,114200,51351031940,16790,16800,16800,16780,3702
20231220,114100,51288854200,16800,16790,16800,16780,1337
20231220,114000,51266404310,16800,16780,16800,16770,1835
20231220,113900,51235598910,16780,16780,16800,16780,3129
20231220,113800,51183075470,16780,16770,16790,16760,3620
20231220,113700,51122370740,16760,16800,16810,16760,6485
20231220,113600,51013512700,16800,16800,16810,16780,1721
20231220,113500,50984610270,16800,16800,16810,16790,2045
20231220,113400,50950249270,16800,16790,16800,16780,2031
20231220,113300,50916147880,16800,16800,16810,16790,1700
20231220,113200,50887581140,16800,16760,16800,16750,2626
20231220,113100,50843505900,16760,16780,16780,16760,1998
20231220,113000,50809995420,16780,16790,16790,16740,4520
20231220,112900,50734232920,16790,16800,16810,16790,1388
20231220,112800,50710918070,16790,16770,16790,16770,2004
20231220,112700,50677281730,16780,16780,16790,16760,5003
20231220,112600,50593369020,16790,16790,16800,16780,1335
20231220,112500,50570952540,16790,16780,16800,16780,2037
20231220,112400,50536746850,16780,16780,16790,16770,1725
20231220,112300,50507801070,16780,16740,16780,16730,2231
20231220,112200,50470433640,16740,16770,16770,16730,3126
20231220,112100,50418083900,16770,16770,16770,16760,807
20231220,112000,50404552150,16770,16800,16810,16750,5001
20231220,111900,50320656760,16800,16810,16810,16780,4727
20231220,111800,50241264370,16820,16830,16840,16800,4706
20231220,111700,50162116210,16830,16850,16870,16820,5712
20231220,111600,50065908640,16860,16860,16870,16860,6867
20231220,111500,49950086340,16860,16860,16870,16850,8560
20231220,111400,49805763130,16860,16870,16880,16850,16007
20231220,111300,49535767300,16870,16800,16880,16800,29277
20231220,111200,49042462540,16800,16810,16810,16790,5636
20231220,111100,48947773940,16800,16800,16810,16790,4896
20231220,111000,48865510640,16800,16780,16800,16770,4983
20231220,110900,48781854980,16790,16790,16790,16780,2157
20231220,110800,48745640530,16780,16750,16790,16750,8683
20231220,110700,48600025740,16750,16770,16770,16750,4174
20231220,110600,48530086070,16770,16750,16780,16740,7203
20231220,110500,48409358610,16740,16750,16760,16740,2404
20231220,110400,48369083790,16750,16760,16770,16750,5479
20231220,110300,48277269760,16760,16750,16760,16740,4519
20231220,110200,48201565950,16750,16760,16770,16730,4696
20231220,110100,48122891340,16760,16720,16770,16710,11273
20231220,110000,47934122030,16720,16720,16720,16710,1921
20231220,105900,47902008000,16720,16730,16730,16710,1933
20231220,105800,47869679460,16730,16710,16730,16710,7058
20231220,105700,47751674440,16690,16710,16710,16680,1951
20231220,105600,47719104070,16710,16650,16720,16640,5162
20231220,105500,47632940070,16650,16610,16660,16610,463
20231220,105400,47625231420,16610,16600,16630,16590,1040
20231220,105300,47607957710,16610,16660,16660,16590,4552
20231220,105200,47532325930,16660,16670,16670,16560,13976
20231220,105100,47300238400,16670,16690,16700,16660,2208
20231220,105000,47263419940,16690,16670,16700,16670,3551
20231220,104900,47204168080,16670,16680,16690,16670,2573
20231220,104800,47161263330,16680,16660,16680,16660,2433
20231220,104700,47120688470,16660,16660,16660,16640,5302
20231220,104600,47032387760,16650,16640,16660,16640,1387
20231220,104500,47009294170,16640,16680,16680,16640,3655
20231220,104400,46948416450,16680,16670,16690,16670,3959
20231220,104300,46882376280,16690,16640,16700,16640,11563
20231220,104200,46689695120,16650,16620,16650,16610,7186
20231220,104100,46570189560,16610,16570,16610,16550,9884
20231220,104000,46406358980,16560,16600,16610,16560,8236
20231220,103900,46269802040,16610,16590,16610,16580,3357
20231220,103800,46214094280,16590,16630,16640,16590,11634
20231220,103700,46020855050,16620,16610,16620,16610,2102
20231220,103600,45985921820,16620,16630,16640,16610,1219
20231220,103500,45965657050,16630,16590,16630,16580,9985
20231220,103400,45799938140,16600,16610,16630,16590,7695
20231220,103300,45672216610,16600,16580,16630,16570,7420
20231220,103200,45549056950,16580,16580,16610,16550,7248
20231220,103100,45428939080,16550,16600,16600,16540,7726
20231220,103000,45300966140,16600,16620,16640,16590,10209
20231220,102900,45131348020,16610,16580,16610,16570,7486
20231220,102800,45007148130,16580,16510,16580,16500,21203
20231220,102700,44656194830,16500,16590,16600,16490,46630
20231220,102600,43884923880,16590,16650,16650,16580,33695
20231220,102500,43325554020,16640,16690,16700,16610,23231
20231220,102400,42938922310,16710,16750,16750,16700,6775
20231220,102300,42825627970,16750,16730,16770,16720,10240
20231220,102200,42654199610,16730,16760,16770,16720,9411
20231220,102100,42496552680,16770,16690,16780,16660,24339
20231220,102000,42090149230,16690,16690,16700,16670,11147
20231220,101900,41904202360,16690,16700,16710,16690,5611
20231220,101800,41810512610,16700,16710,16720,16680,11018
20231220,101700,41626552310,16710,16710,16730,16690,3743
20231220,101600,41564005290,16710,16690,16710,16660,9506
20231220,101500,41405547980,16670,16760,16760,16660,39042
20231220,101400,40753338810,16750,16770,16790,16750,7838
20231220,101300,40621917710,16760,16830,16830,16750,6414
20231220,101200,40514296100,16830,16810,16830,16790,3044
20231220,101100,40463155860,16810,16850,16860,16810,7895
20231220,101000,40330149170,16860,16850,16870,16840,12103
20231220,100900,40126166140,16850,16780,16860,16780,31154
20231220,100800,39602541570,16790,16790,16790,16730,13819
20231220,100700,39371023460,16790,16780,16800,16780,4050
20231220,100600,39303043240,16780,16740,16780,16730,3496
20231220,100500,39244444460,16740,16760,16770,16740,5115
20231220,100400,39158740310,16750,16760,16760,16740,8951
20231220,100300,39008739150,16730,16790,16800,16710,23983
20231220,100200,38607039660,16790,16800,16810,16790,3758
20231220,100100,38543911630,16810,16820,16820,16760,12942
20231220,100000,38326678680,16810,16860,16860,16810,10989
20231220,095900,38141646670,16860,16890,16900,16860,4221
20231220,095800,38070427420,16890,16890,16910,16870,7266
20231220,095700,37947721420,16900,16900,16910,16880,10715
20231220,095600,37766676900,16910,16830,16940,16830,21536
20231220,095500,37402611450,16830,16870,16880,16830,14871
20231220,095400,37152010700,16870,16830,16890,16820,9358
20231220,095300,36994234000,16830,16850,16850,16800,14095
20231220,095200,36757146350,16850,16800,16860,16790,14733
20231220,095100,36509031600,16800,16720,16800,16720,8476
20231220,095000,36367028870,16730,16740,16740,16720,6737
20231220,094900,36254325850,16740,16730,16750,16720,11669
20231220,094800,36059158740,16730,16730,16740,16710,7720
20231220,094700,35930031500,16730,16690,16750,16650,20962
20231220,094600,35579964780,16680,16760,16760,16660,39325
20231220,094500,34922730820,16750,16780,16780,16750,12746
20231220,094400,34709081000,16780,16860,16860,16770,12118
20231220,094300,34505307150,16860,16870,16880,16850,7185
20231220,094200,34384144440,16870,16790,16900,16790,19565
20231220,094100,34054653000,16800,16780,16800,16770,13387
20231220,094000,33829966490,16760,16820,16840,16760,15055
20231220,093900,33577131820,16830,16900,16930,16800,18658
20231220,093800,33261994080,16910,16880,16960,16880,21518
20231220,093700,32897790250,16880,16890,16900,16790,23798
20231220,093600,32496681190,16880,16770,16890,16770,18034
20231220,093500,32192953510,16780,16860,16870,16750,53224
20231220,093400,31298742630,16860,16900,16900,16850,33006
20231220,093300,30741864750,16900,16930,17030,16900,52679
20231220,093200,29847923830,16920,16990,17000,16910,45995
20231220,093100,29068173640,16980,17160,17170,16960,72623
20231220,093000,27829205630,17160,17100,17200,17050,71704
20231220,092900,26600907480,17090,17040,17170,17030,94312
20231220,092800,24988684970,17050,17060,17240,17040,162146
20231220,092700,22209113610,17050,16940,17060,16910,70540
20231220,092600,21010562300,16940,16950,16960,16890,39606
20231220,092500,20339914760,16960,16880,16970,16870,55913
20231220,092400,19393580560,16880,16830,16890,16810,22956
20231220,092300,19006841100,16850,16830,16860,16790,18286
20231220,092200,18699139270,16830,16880,16910,16810,36694
20231220,092100,18080475370,16880,16930,16930,16840,81929
20231220,092000,16696313900,16930,16630,16930,16620,81640
20231220,091900,15325187780,16640,16620,16650,16610,14604
20231220,091800,15082425030,16620,16600,16660,16580,11039
20231220,091700,14898799400,16590,16590,16600,16540,12672
20231220,091600,14688777810,16590,16580,16610,16500,33037
20231220,091500,14142017810,16590,16690,16690,16590,19786
20231220,091400,13812887600,16690,16620,16690,16610,11858
20231220,091300,13615496030,16600,16540,16630,16530,25928
20231220,091200,13185725330,16550,16650,16660,16530,32021
20231220,091100,12654517740,16650,16690,16720,16650,40989
20231220,091000,11970923360,16690,16820,16830,16640,59599
20231220,090900,10972395710,16830,16810,16870,16800,63173
20231220,090800,9908877330,16810,16770,16820,16750,43091
20231220,090700,9185437040,16760,16730,16850,16720,124113
20231220,090600,7100427760,16730,16610,16740,16500,39201
20231220,090500,6449252450,16610,16470,16670,16450,38171
20231220,090400,5816893330,16490,16550,16550,16450,41727
20231220,090300,5128404290,16540,16640,16750,16430,82635
20231220,090200,3760050790,16640,16540,16650,16460,77943
20231220,090100,2470343250,16530,16320,16570,16320,58175
20231220,090000,1513642230,16320,16270,16370,16220,91283