stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211400,17280139670,6810,6810,6810,6810,79608
20231218,211300,17280139670,6810,6810,6810,6810,0
20231218,211200,17280139670,6810,6810,6810,6810,0
20231218,211100,17280139670,6810,6810,6810,6810,0
20231218,211000,17280139670,6810,6810,6810,6810,0
20231218,210900,17280139670,6810,6810,6810,6810,0
20231218,210800,17280139670,6810,6810,6810,6810,0
20231218,210700,17280139670,6810,6810,6810,6810,0
20231218,210600,17280139670,6810,6810,6810,6810,0
20231218,210500,17280139670,6810,6810,6810,6810,0
20231218,210400,17280139670,6810,6810,6810,6810,0
20231218,210300,17280139670,6810,6810,6810,6810,0
20231218,210200,17280139670,6810,6810,6810,6810,0
20231218,210100,17280139670,6810,6810,6810,6810,0
20231218,210000,17280139670,6810,6810,6810,6810,0
20231218,205900,17280139670,6810,6810,6810,6810,0
20231218,205800,17280139670,6810,6810,6810,6810,0
20231218,205700,17280139670,6810,6810,6810,6810,0
20231218,205600,17280139670,6810,6810,6810,6810,0
20231218,205500,17280139670,6810,6810,6810,6810,0
20231218,205400,17280139670,6810,6810,6810,6810,0
20231218,205300,17280139670,6810,6810,6810,6810,0
20231218,205200,17280139670,6810,6810,6810,6810,0
20231218,205100,17280139670,6810,6810,6810,6810,0
20231218,205000,17280139670,6810,6810,6810,6810,0
20231218,204900,17280139670,6810,6810,6810,6810,0
20231218,204800,17280139670,6810,6810,6810,6810,0
20231218,204700,17280139670,6810,6810,6810,6810,0
20231218,204600,17280139670,6810,6810,6810,6810,0
20231218,204500,17280139670,6810,6810,6810,6810,0
20231218,204400,17280139670,6810,6810,6810,6810,79608
20231218,204300,17280139670,6810,6810,6810,6810,0
20231218,204200,17280139670,6810,6810,6810,6810,0
20231218,204100,17280139670,6810,6810,6810,6810,0
20231218,204000,17280139670,6810,6810,6810,6810,0
20231218,203900,17280139670,6810,6810,6810,6810,0
20231218,203800,17280139670,6810,6810,6810,6810,0
20231218,203700,17280139670,6810,6810,6810,6810,0
20231218,203600,17280139670,6810,6810,6810,6810,0
20231218,203500,17280139670,6810,6810,6810,6810,0
20231218,203400,17280139670,6810,6810,6810,6810,0
20231218,203300,17280139670,6810,6810,6810,6810,0
20231218,203200,17280139670,6810,6810,6810,6810,0
20231218,203100,17280139670,6810,6810,6810,6810,0
20231218,203000,17280139670,6810,6810,6810,6810,0
20231218,202900,17280139670,6810,6810,6810,6810,0
20231218,202800,17280139670,6810,6810,6810,6810,0
20231218,202700,17280139670,6810,6810,6810,6810,0
20231218,202600,17280139670,6810,6810,6810,6810,0
20231218,202500,17280139670,6810,6810,6810,6810,0
20231218,202400,17280139670,6810,6810,6810,6810,0
20231218,202300,17280139670,6810,6810,6810,6810,0
20231218,202200,17280139670,6810,6810,6810,6810,0
20231218,202100,17280139670,6810,6810,6810,6810,0
20231218,202000,17280139670,6810,6810,6810,6810,0
20231218,201900,17280139670,6810,6810,6810,6810,0
20231218,201800,17280139670,6810,6810,6810,6810,0
20231218,201700,17280139670,6810,6810,6810,6810,0
20231218,201600,17280139670,6810,6810,6810,6810,0
20231218,201500,17280139670,6810,6810,6810,6810,0
20231218,201400,17280139670,6810,6810,6810,6810,79608
20231218,201300,17280139670,6810,6810,6810,6810,0
20231218,201200,17280139670,6810,6810,6810,6810,0
20231218,201100,17280139670,6810,6810,6810,6810,0
20231218,201000,17280139670,6810,6810,6810,6810,0
20231218,200900,17280139670,6810,6810,6810,6810,0
20231218,200800,17280139670,6810,6810,6810,6810,0
20231218,200700,17280139670,6810,6810,6810,6810,0
20231218,200600,17280139670,6810,6810,6810,6810,0
20231218,200500,17280139670,6810,6810,6810,6810,0
20231218,200400,17280139670,6810,6810,6810,6810,0
20231218,200300,17280139670,6810,6810,6810,6810,0
20231218,200200,17280139670,6810,6810,6810,6810,0
20231218,200100,17280139670,6810,6810,6810,6810,0
20231218,200000,17280139670,6810,6810,6810,6810,0
20231218,195900,17280139670,6810,6810,6810,6810,0
20231218,195800,17280139670,6810,6810,6810,6810,0
20231218,195700,17280139670,6810,6810,6810,6810,0
20231218,195600,17280139670,6810,6810,6810,6810,0
20231218,195500,17280139670,6810,6810,6810,6810,0
20231218,195400,17280139670,6810,6810,6810,6810,0
20231218,195300,17280139670,6810,6810,6810,6810,0
20231218,195200,17280139670,6810,6810,6810,6810,0
20231218,195100,17280139670,6810,6810,6810,6810,0
20231218,195000,17280139670,6810,6810,6810,6810,0
20231218,194900,17280139670,6810,6810,6810,6810,0
20231218,194800,17280139670,6810,6810,6810,6810,0
20231218,194700,17280139670,6810,6810,6810,6810,0
20231218,194600,17280139670,6810,6810,6810,6810,0
20231218,194500,17280139670,6810,6810,6810,6810,0
20231218,194400,17280139670,6810,6810,6810,6810,79608
20231218,194300,17280139670,6810,6810,6810,6810,0
20231218,194200,17280139670,6810,6810,6810,6810,0
20231218,194100,17280139670,6810,6810,6810,6810,0
20231218,194000,17280139670,6810,6810,6810,6810,0
20231218,193900,17280139670,6810,6810,6810,6810,0
20231218,193800,17280139670,6810,6810,6810,6810,0
20231218,193700,17280139670,6810,6810,6810,6810,0
20231218,193600,17280139670,6810,6810,6810,6810,0
20231218,193500,17280139670,6810,6810,6810,6810,0
20231218,193400,17280139670,6810,6810,6810,6810,0
20231218,193300,17280139670,6810,6810,6810,6810,0
20231218,193200,17280139670,6810,6810,6810,6810,0
20231218,193100,17280139670,6810,6810,6810,6810,0
20231218,193000,17280139670,6810,6810,6810,6810,0
20231218,192900,17280139670,6810,6810,6810,6810,0
20231218,192800,17280139670,6810,6810,6810,6810,0
20231218,192700,17280139670,6810,6810,6810,6810,0
20231218,192600,17280139670,6810,6810,6810,6810,0
20231218,192500,17280139670,6810,6810,6810,6810,0
20231218,192400,17280139670,6810,6810,6810,6810,0
20231218,192300,17280139670,6810,6810,6810,6810,0
20231218,192200,17280139670,6810,6810,6810,6810,0
20231218,192100,17280139670,6810,6810,6810,6810,0
20231218,192000,17280139670,6810,6810,6810,6810,0
20231218,191900,17280139670,6810,6810,6810,6810,0
20231218,191800,17280139670,6810,6810,6810,6810,0
20231218,191700,17280139670,6810,6810,6810,6810,0
20231218,191600,17280139670,6810,6810,6810,6810,0
20231218,191500,17280139670,6810,6810,6810,6810,0
20231218,191400,17280139670,6810,6810,6810,6810,79608
20231218,191300,17280139670,6810,6810,6810,6810,0
20231218,191200,17280139670,6810,6810,6810,6810,0
20231218,191100,17280139670,6810,6810,6810,6810,0
20231218,191000,17280139670,6810,6810,6810,6810,0
20231218,190900,17280139670,6810,6810,6810,6810,0
20231218,190800,17280139670,6810,6810,6810,6810,0
20231218,190700,17280139670,6810,6810,6810,6810,0
20231218,190600,17280139670,6810,6810,6810,6810,0
20231218,190500,17280139670,6810,6810,6810,6810,0
20231218,190400,17280139670,6810,6810,6810,6810,0
20231218,190300,17280139670,6810,6810,6810,6810,0
20231218,190200,17280139670,6810,6810,6810,6810,0
20231218,190100,17280139670,6810,6810,6810,6810,0
20231218,190000,17280139670,6810,6810,6810,6810,0
20231218,185900,17280139670,6810,6810,6810,6810,0
20231218,185800,17280139670,6810,6810,6810,6810,0
20231218,185700,17280139670,6810,6810,6810,6810,0
20231218,185600,17280139670,6810,6810,6810,6810,0
20231218,185500,17280139670,6810,6810,6810,6810,0
20231218,185400,17280139670,6810,6810,6810,6810,0
20231218,185300,17280139670,6810,6810,6810,6810,0
20231218,185200,17280139670,6810,6810,6810,6810,0
20231218,185100,17280139670,6810,6810,6810,6810,0
20231218,185000,17280139670,6810,6810,6810,6810,0
20231218,184900,17280139670,6810,6810,6810,6810,0
20231218,184800,17280139670,6810,6810,6810,6810,0
20231218,184700,17280139670,6810,6810,6810,6810,0
20231218,184600,17280139670,6810,6810,6810,6810,0
20231218,184500,17280139670,6810,6810,6810,6810,0
20231218,184400,17280139670,6810,6810,6810,6810,79608
20231218,184300,17280139670,6810,6810,6810,6810,0
20231218,184200,17280139670,6810,6810,6810,6810,0
20231218,184100,17280139670,6810,6810,6810,6810,0
20231218,184000,17280139670,6810,6810,6810,6810,0
20231218,183900,17280139670,6810,6810,6810,6810,0
20231218,183800,17280139670,6810,6810,6810,6810,0
20231218,183700,17280139670,6810,6810,6810,6810,0
20231218,183600,17280139670,6810,6810,6810,6810,0
20231218,183500,17280139670,6810,6810,6810,6810,0
20231218,183400,17280139670,6810,6810,6810,6810,0
20231218,183300,17280139670,6810,6810,6810,6810,0
20231218,183200,17280139670,6810,6810,6810,6810,0
20231218,183100,17280139670,6810,6810,6810,6810,0
20231218,183000,17280139670,6810,6810,6810,6810,0
20231218,182900,17280139670,6810,6810,6810,6810,0
20231218,182800,17280139670,6810,6810,6810,6810,0
20231218,182700,17280139670,6810,6810,6810,6810,0
20231218,182600,17280139670,6810,6810,6810,6810,0
20231218,182500,17280139670,6810,6810,6810,6810,0
20231218,182400,17280139670,6810,6810,6810,6810,0
20231218,182300,17280139670,6810,6810,6810,6810,0
20231218,182200,17280139670,6810,6810,6810,6810,0
20231218,182100,17280139670,6810,6810,6810,6810,0
20231218,182000,17280139670,6810,6810,6810,6810,0
20231218,181900,17280139670,6810,6810,6810,6810,0
20231218,181800,17280139670,6810,6810,6810,6810,0
20231218,181700,17280139670,6810,6810,6810,6810,0
20231218,181600,17280139670,6810,6810,6810,6810,0
20231218,181500,17280139670,6810,6810,6810,6810,0
20231218,181400,17280139670,6810,6810,6810,6810,79608
20231218,181300,17280139670,6810,6810,6810,6810,0
20231218,181200,17280139670,6810,6810,6810,6810,0
20231218,181100,17280139670,6810,6810,6810,6810,0
20231218,181000,17280139670,6810,6810,6810,6810,0
20231218,180900,17280139670,6810,6810,6810,6810,0
20231218,180800,17280139670,6810,6810,6810,6810,0
20231218,180700,17280139670,6810,6810,6810,6810,0
20231218,180600,17280139670,6810,6810,6810,6810,0
20231218,180500,17280139670,6810,6810,6810,6810,0
20231218,180400,17280139670,6810,6810,6810,6810,0
20231218,180300,17280139670,6810,6810,6810,6810,0
20231218,180200,17280139670,6810,6810,6810,6810,0
20231218,180100,17280139670,6810,6810,6810,6810,0
20231218,180000,17280139670,6810,6810,6810,6810,0
20231218,175900,17280139670,6810,6810,6810,6810,0
20231218,175800,17280139670,6810,6810,6810,6810,0
20231218,175700,17280139670,6810,6810,6810,6810,0
20231218,175600,17280139670,6810,6810,6810,6810,0
20231218,175500,17280139670,6810,6810,6810,6810,0
20231218,175400,17280139670,6810,6810,6810,6810,0
20231218,175300,17280139670,6810,6810,6810,6810,0
20231218,175200,17280139670,6810,6810,6810,6810,0
20231218,175100,17280139670,6810,6810,6810,6810,0
20231218,175000,17280139670,6810,6810,6810,6810,0
20231218,174900,17280139670,6810,6810,6810,6810,0
20231218,174800,17280139670,6810,6810,6810,6810,0
20231218,174700,17280139670,6810,6810,6810,6810,0
20231218,174600,17280139670,6810,6810,6810,6810,0
20231218,174500,17280139670,6810,6810,6810,6810,0
20231218,174400,17280139670,6810,6810,6810,6810,79608
20231218,174300,17280139670,6810,6810,6810,6810,0
20231218,174200,17280139670,6810,6810,6810,6810,0
20231218,174100,17280139670,6810,6810,6810,6810,0
20231218,174000,17280139670,6810,6810,6810,6810,0
20231218,173900,17280139670,6810,6810,6810,6810,0
20231218,173800,17280139670,6810,6810,6810,6810,0
20231218,173700,17280139670,6810,6810,6810,6810,0
20231218,173600,17280139670,6810,6810,6810,6810,0
20231218,173500,17280139670,6810,6810,6810,6810,0
20231218,173400,17280139670,6810,6810,6810,6810,0
20231218,173300,17280139670,6810,6810,6810,6810,0
20231218,173200,17280139670,6810,6810,6810,6810,0
20231218,173100,17280139670,6810,6810,6810,6810,0
20231218,173000,17280139670,6810,6810,6810,6810,0
20231218,172900,17280139670,6810,6810,6810,6810,0
20231218,172800,17280139670,6810,6810,6810,6810,0
20231218,172700,17280139670,6810,6810,6810,6810,0
20231218,172600,17280139670,6810,6810,6810,6810,0
20231218,172500,17280139670,6810,6810,6810,6810,0
20231218,172400,17280139670,6810,6810,6810,6810,0
20231218,172300,17280139670,6810,6810,6810,6810,0
20231218,172200,17280139670,6810,6810,6810,6810,0
20231218,172100,17280139670,6810,6810,6810,6810,0
20231218,172000,17280139670,6810,6810,6810,6810,0
20231218,171900,17280139670,6810,6810,6810,6810,0
20231218,171800,17280139670,6810,6810,6810,6810,0
20231218,171700,17280139670,6810,6810,6810,6810,0
20231218,171600,17280139670,6810,6810,6810,6810,0
20231218,171500,17280139670,6810,6810,6810,6810,0
20231218,171400,17280139670,6810,6810,6810,6810,79608
20231218,171300,17280139670,6810,6810,6810,6810,0
20231218,171200,17280139670,6810,6810,6810,6810,0
20231218,171100,17280139670,6810,6810,6810,6810,0
20231218,171000,17280139670,6810,6810,6810,6810,0
20231218,170900,17280139670,6810,6810,6810,6810,0
20231218,170800,17280139670,6810,6810,6810,6810,0
20231218,170700,17280139670,6810,6810,6810,6810,0
20231218,170600,17280139670,6810,6810,6810,6810,0
20231218,170500,17280139670,6810,6810,6810,6810,0
20231218,170400,17280139670,6810,6810,6810,6810,0
20231218,170300,17280139670,6810,6810,6810,6810,0
20231218,170200,17280139670,6810,6810,6810,6810,0
20231218,170100,17280139670,6810,6810,6810,6810,0
20231218,170000,17280139670,6810,6810,6810,6810,0
20231218,165900,17280139670,6810,6810,6810,6810,0
20231218,165800,17280139670,6810,6810,6810,6810,0
20231218,165700,17280139670,6810,6810,6810,6810,0
20231218,165600,17280139670,6810,6810,6810,6810,0
20231218,165500,17280139670,6810,6810,6810,6810,0
20231218,165400,17280139670,6810,6810,6810,6810,0
20231218,165300,17280139670,6810,6810,6810,6810,0
20231218,165200,17280139670,6810,6810,6810,6810,0
20231218,165100,17280139670,6810,6810,6810,6810,0
20231218,165000,17280139670,6810,6810,6810,6810,0
20231218,164900,17280139670,6810,6810,6810,6810,0
20231218,164800,17280139670,6810,6810,6810,6810,0
20231218,164700,17280139670,6810,6810,6810,6810,0
20231218,164600,17280139670,6810,6810,6810,6810,0
20231218,164500,17280139670,6810,6810,6810,6810,0
20231218,164400,17280139670,6810,6810,6810,6810,79608
20231218,164300,17280139670,6810,6810,6810,6810,0
20231218,164200,17280139670,6810,6810,6810,6810,0
20231218,164100,17280139670,6810,6810,6810,6810,0
20231218,164000,17280139670,6810,6810,6810,6810,0
20231218,163900,17280139670,6810,6810,6810,6810,0
20231218,163800,17280139670,6810,6810,6810,6810,0
20231218,163700,17280139670,6810,6810,6810,6810,0
20231218,163600,17280139670,6810,6810,6810,6810,0
20231218,163500,17280139670,6810,6810,6810,6810,0
20231218,163400,17280139670,6810,6810,6810,6810,0
20231218,163300,17280139670,6810,6810,6810,6810,0
20231218,163200,17280139670,6810,6810,6810,6810,0
20231218,163100,17280139670,6810,6810,6810,6810,0
20231218,163000,17280139670,6810,6810,6810,6810,0
20231218,162900,17280139670,6810,6810,6810,6810,0
20231218,162800,17280139670,6810,6810,6810,6810,0
20231218,162700,17280139670,6810,6810,6810,6810,0
20231218,162600,17280139670,6810,6810,6810,6810,0
20231218,162500,17280139670,6810,6810,6810,6810,0
20231218,162400,17280139670,6810,6810,6810,6810,0
20231218,162300,17280139670,6810,6810,6810,6810,0
20231218,162200,17280139670,6810,6810,6810,6810,0
20231218,162100,17280139670,6810,6810,6810,6810,0
20231218,162000,17280139670,6810,6810,6810,6810,0
20231218,161900,17280139670,6810,6810,6810,6810,0
20231218,161800,17280139670,6810,6810,6810,6810,0
20231218,161700,17280139670,6810,6810,6810,6810,0
20231218,161600,17280139670,6810,6810,6810,6810,0
20231218,161500,17280139670,6810,6810,6810,6810,0
20231218,161400,17280139670,6810,6810,6810,6810,79608
20231218,161300,17280139670,6810,6810,6810,6810,0
20231218,161200,17280139670,6810,6810,6810,6810,0
20231218,161100,17280139670,6810,6810,6810,6810,0
20231218,161000,17280139670,6810,6810,6810,6810,0
20231218,160900,17280139670,6810,6810,6810,6810,0
20231218,160800,17280139670,6810,6810,6810,6810,0
20231218,160700,17280139670,6810,6810,6810,6810,0
20231218,160600,17280139670,6810,6810,6810,6810,0
20231218,160500,17280139670,6810,6810,6810,6810,0
20231218,160400,17280139670,6810,6810,6810,6810,0
20231218,160300,17280139670,6810,6810,6810,6810,0
20231218,160200,17280139670,6810,6810,6810,6810,0
20231218,160100,17280139670,6810,6810,6810,6810,0
20231218,160000,17280139670,6810,6810,6810,6810,0
20231218,155900,17280139670,6810,6810,6810,6810,0
20231218,155800,17280139670,6810,6810,6810,6810,0
20231218,155700,17280139670,6810,6810,6810,6810,0
20231218,155600,17280139670,6810,6810,6810,6810,0
20231218,155500,17280139670,6810,6810,6810,6810,0
20231218,155400,17280139670,6810,6810,6810,6810,0
20231218,155300,17280139670,6810,6810,6810,6810,0
20231218,155200,17280139670,6810,6810,6810,6810,0
20231218,155100,17280139670,6810,6810,6810,6810,0
20231218,155000,17280139670,6810,6810,6810,6810,0
20231218,154900,17280139670,6810,6810,6810,6810,0
20231218,154800,17280139670,6810,6810,6810,6810,0
20231218,154700,17280139670,6810,6810,6810,6810,0
20231218,154600,17280139670,6810,6810,6810,6810,0
20231218,154500,17280139670,6810,6810,6810,6810,0
20231218,154400,17280139670,6810,6810,6810,6810,79608
20231218,154300,17280139670,6810,6810,6810,6810,0
20231218,154200,17280139670,6810,6810,6810,6810,0
20231218,154100,17280139670,6810,6810,6810,6810,0
20231218,154000,17280139670,6810,6810,6810,6810,0
20231218,153900,17280139670,6810,6810,6810,6810,0
20231218,153800,17280139670,6810,6810,6810,6810,0
20231218,153700,17280139670,6810,6810,6810,6810,0
20231218,153600,17280139670,6810,6810,6810,6810,0
20231218,153500,17280139670,6810,6810,6810,6810,0
20231218,153400,17280139670,6810,6810,6810,6810,0
20231218,153300,17280139670,6810,6810,6810,6810,0
20231218,153200,17280139670,6810,6810,6810,6810,0
20231218,153100,17280139670,6810,6810,6810,6810,0
20231218,153000,17280139670,6810,6810,6810,6810,79608
20231218,152900,16738009190,6790,6790,6790,6790,0
20231218,152800,16738009190,6790,6790,6790,6790,0
20231218,152700,16738009190,6790,6790,6790,6790,0
20231218,152600,16738009190,6790,6790,6790,6790,0
20231218,152500,16738009190,6790,6790,6790,6790,0
20231218,152400,16738009190,6790,6790,6790,6790,0
20231218,152300,16738009190,6790,6790,6790,6790,0
20231218,152200,16738009190,6790,6790,6790,6790,0
20231218,152100,16738009190,6790,6790,6790,6790,0
20231218,152000,16738009190,6790,6790,6790,6790,0
20231218,151900,16738009190,6790,6790,6790,6770,4213
20231218,151800,16709442940,6780,6790,6790,6770,7685
20231218,151700,16657340950,6790,6780,6790,6770,6904
20231218,151600,16610536040,6790,6790,6800,6780,4283
20231218,151500,16581454620,6790,6790,6800,6780,6257
20231218,151400,16539006820,6790,6760,6790,6750,27146
20231218,151300,16355225260,6760,6760,6760,6750,2910
20231218,151200,16335568270,6760,6750,6760,6740,1293
20231218,151100,16326834790,6750,6750,6750,6740,6318
20231218,151000,16284245450,6750,6750,6760,6730,14106
20231218,150900,16189080420,6750,6750,6760,6750,8086
20231218,150800,16134497800,6760,6760,6770,6760,3270
20231218,150700,16112392360,6760,6770,6770,6760,3436
20231218,150600,16089133770,6770,6770,6770,6760,7902
20231218,150500,16035653740,6760,6770,6770,6750,2586
20231218,150400,16018171560,6770,6760,6770,6740,7522
20231218,150300,15967351860,6760,6740,6770,6740,1269
20231218,150200,15958777130,6770,6750,6770,6750,9057
20231218,150100,15897565060,6760,6760,6770,6750,1780
20231218,150000,15885536660,6760,6780,6780,6760,1073
20231218,145900,15878273670,6770,6780,6780,6770,1014
20231218,145800,15871405590,6780,6770,6780,6740,4896
20231218,145700,15838282490,6770,6750,6770,6750,256
20231218,145600,15836551330,6750,6750,6750,6740,2032
20231218,145500,15822843010,6750,6770,6780,6750,3217
20231218,145400,15801081260,6770,6770,6770,6760,570
20231218,145300,15797222880,6770,6760,6790,6760,1819
20231218,145200,15784898670,6750,6740,6760,6740,1053
20231218,145100,15777790630,6750,6740,6770,6730,1456
20231218,145000,15767969710,6730,6750,6750,6730,12121
20231218,144900,15686319150,6750,6770,6770,6750,6174
20231218,144800,15644587630,6790,6770,6790,6770,1721
20231218,144700,15632920470,6770,6770,6780,6770,3173
20231218,144600,15611433840,6780,6790,6800,6770,6437
20231218,144500,15567783650,6800,6790,6800,6790,1721
20231218,144400,15556097990,6800,6790,6810,6790,4476
20231218,144300,15525663410,6800,6810,6820,6790,8169
20231218,144200,15470076080,6810,6770,6810,6770,24463
20231218,144100,15303838530,6770,6780,6790,6770,3228
20231218,144000,15281966460,6780,6780,6780,6780,996
20231218,143900,15275213580,6780,6790,6790,6780,2347
20231218,143800,15259297990,6780,6780,6790,6780,1026
20231218,143700,15252336410,6790,6780,6790,6780,549
20231218,143600,15248610940,6790,6790,6790,6780,478
20231218,143500,15245365520,6790,6790,6790,6780,1111
20231218,143400,15237823520,6790,6780,6800,6780,5791
20231218,143300,15198512440,6770,6790,6800,6770,7492
20231218,143200,15147696750,6790,6790,6800,6790,2188
20231218,143100,15132839730,6790,6790,6800,6790,7759
20231218,143000,15080150220,6790,6780,6790,6780,2007
20231218,142900,15066529600,6780,6780,6790,6780,1543
20231218,142800,15056064010,6790,6790,6790,6780,2255
20231218,142700,15040767840,6790,6760,6800,6760,15566
20231218,142600,14935134640,6770,6770,6770,6760,280
20231218,142500,14933239970,6770,6770,6770,6760,1750
20231218,142400,14921407870,6770,6760,6770,6760,855
20231218,142300,14915625780,6760,6750,6760,6750,1624
20231218,142200,14904647840,6760,6760,6760,6750,1624
20231218,142100,14893676250,6750,6770,6770,6750,1506
20231218,142000,14883499930,6750,6780,6780,6750,3119
20231218,141900,14862393330,6780,6780,6780,6770,446
20231218,141800,14859370110,6780,6780,6790,6780,2345
20231218,141700,14843469950,6790,6780,6790,6770,844
20231218,141600,14837745680,6780,6780,6780,6780,1456
20231218,141500,14827874000,6780,6770,6780,6770,1854
20231218,141400,14815307390,6770,6760,6780,6760,1893
20231218,141300,14802497030,6760,6760,6760,6750,647
20231218,141200,14798124790,6760,6760,6760,6750,1141
20231218,141100,14790421860,6770,6770,6770,6760,1965
20231218,141000,14777126460,6770,6780,6780,6770,699
20231218,140900,14772392170,6760,6780,6780,6760,3007
20231218,140800,14752024730,6760,6770,6770,6760,2007
20231218,140700,14738437360,6770,6770,6780,6770,1838
20231218,140600,14725977120,6770,6790,6800,6770,6248
20231218,140500,14683568760,6800,6780,6800,6780,16139
20231218,140400,14573983760,6780,6730,6780,6730,18274
20231218,140300,14450616130,6740,6740,6740,6730,427
20231218,140200,14447742390,6740,6730,6740,6730,88
20231218,140100,14447150130,6730,6730,6740,6730,36
20231218,140000,14446907840,6730,6730,6740,6730,920
20231218,135900,14440715810,6730,6730,6730,6730,201
20231218,135800,14439363080,6730,6750,6750,6730,3510
20231218,135700,14415713120,6750,6740,6750,6740,114
20231218,135600,14414944630,6740,6740,6750,6740,343
20231218,135500,14412631840,6740,6740,6740,6730,1145
20231218,135400,14404914570,6740,6740,6750,6740,276
20231218,135300,14403053200,6750,6740,6750,6740,169
20231218,135200,14401914130,6740,6740,6750,6740,861
20231218,135100,14396110840,6740,6750,6750,6740,551
20231218,135000,14392396150,6750,6750,6750,6750,122
20231218,134900,14391572650,6750,6730,6760,6730,5744
20231218,134800,14352816770,6730,6740,6750,6730,2226
20231218,134700,14337813680,6750,6750,6760,6740,801
20231218,134600,14332407900,6750,6760,6760,6750,387
20231218,134500,14329794040,6750,6760,6760,6750,1210
20231218,134400,14321622810,6760,6760,6770,6760,3093
20231218,134300,14300708600,6770,6750,6770,6750,3960
20231218,134200,14273938260,6750,6750,6760,6740,1696
20231218,134100,14262490450,6750,6740,6750,6730,1928
20231218,134000,14249495850,6730,6740,6740,6730,509
20231218,133900,14246067520,6740,6740,6740,6730,856
20231218,133800,14240303100,6740,6720,6740,6720,1419
20231218,133700,14230754900,6730,6720,6730,6710,3362
20231218,133600,14208154030,6720,6730,6730,6720,845
20231218,133500,14202468630,6730,6730,6740,6730,2575
20231218,133400,14185138780,6720,6730,6730,6720,635
20231218,133300,14180865270,6720,6720,6730,6710,2272
20231218,133200,14165597330,6720,6720,6720,6710,1459
20231218,133100,14155805180,6720,6720,6730,6720,4659
20231218,133000,14124496680,6720,6730,6740,6720,570
20231218,132900,14120660130,6730,6730,6740,6730,2268
20231218,132800,14105396480,6730,6740,6740,6730,1627
20231218,132700,14094441190,6740,6740,6750,6740,1246
20231218,132600,14086043110,6740,6730,6750,6720,2530
20231218,132500,14069010520,6730,6720,6730,6720,1338
20231218,132400,14060005890,6730,6720,6730,6720,2385
20231218,132300,14043977070,6720,6720,6720,6720,1306
20231218,132200,14035200750,6720,6730,6730,6720,2961
20231218,132100,14015297820,6730,6720,6730,6720,950
20231218,132000,14008912260,6720,6730,6730,6710,418
20231218,131900,14006104320,6720,6710,6720,6710,1030
20231218,131800,13999184790,6720,6710,6720,6700,1686
20231218,131700,13987873710,6710,6720,6720,6700,990
20231218,131600,13981230780,6720,6720,6720,6700,928
20231218,131500,13975007800,6710,6730,6730,6710,3143
20231218,131400,13953914120,6730,6720,6730,6710,7525
20231218,131300,13903406460,6720,6730,6730,6710,6940
20231218,131200,13856761710,6720,6740,6750,6720,6662
20231218,131100,13811921060,6730,6760,6770,6720,15219
20231218,131000,13709214070,6770,6750,6770,6740,7988
20231218,130900,13655283930,6740,6740,6750,6730,6946
20231218,130800,13608428470,6750,6730,6750,6730,6042
20231218,130700,13567713750,6740,6730,6740,6700,3170
20231218,130600,13546400040,6700,6730,6750,6700,8265
20231218,130500,13490825470,6740,6730,6750,6730,4774
20231218,130400,13458652240,6750,6730,6750,6700,8600
20231218,130300,13400693460,6700,6700,6730,6690,5680
20231218,130200,13362591400,6690,6690,6700,6690,1202
20231218,130100,13354541800,6690,6680,6690,6680,819
20231218,130000,13349063870,6690,6680,6690,6680,426
20231218,125900,13346216290,6680,6690,6690,6680,6535
20231218,125800,13302502380,6690,6700,6700,6690,735
20231218,125700,13297582950,6690,6700,6710,6690,801
20231218,125600,13292223550,6700,6710,6710,6690,844
20231218,125500,13286569920,6710,6690,6710,6690,1789
20231218,125400,13274597930,6700,6710,6710,6690,3917
20231218,125300,13248351810,6710,6710,6720,6710,3578
20231218,125200,13224342360,6710,6710,6720,6710,855
20231218,125100,13218601680,6710,6720,6720,6710,976
20231218,125000,13212043570,6720,6720,6730,6720,1251
20231218,124900,13203636010,6720,6730,6730,6710,710
20231218,124800,13198862980,6730,6720,6730,6710,1824
20231218,124700,13186595990,6720,6720,6730,6720,1591
20231218,124600,13175904170,6720,6710,6720,6710,173
20231218,124500,13174741800,6710,6720,6730,6700,2029
20231218,124400,13161121350,6720,6720,6720,6720,1520
20231218,124300,13150906950,6710,6700,6720,6700,433
20231218,124200,13148002120,6700,6710,6710,6690,274
20231218,124100,13146166130,6700,6700,6710,6700,725
20231218,124000,13141308610,6700,6690,6700,6690,1686
20231218,123900,13130028850,6690,6710,6710,6690,6444
20231218,123800,13086877370,6710,6720,6720,6710,1532
20231218,123700,13076591460,6730,6730,6730,6730,4
20231218,123600,13076564540,6720,6750,6750,6720,2355
20231218,123500,13060724460,6750,6740,6750,6740,1682
20231218,123400,13049386950,6740,6740,6750,6740,685
20231218,123300,13044768900,6740,6740,6740,6730,7236
20231218,123200,12996040360,6740,6700,6740,6690,5664
20231218,123100,12957975810,6700,6690,6700,6690,544
20231218,123000,12954332940,6680,6690,6690,6680,2688
20231218,122900,12936370730,6690,6690,6710,6680,1715
20231218,122800,12924896830,6690,6710,6710,6690,1591
20231218,122700,12914246250,6700,6710,6710,6700,3391
20231218,122600,12891525300,6700,6720,6720,6700,3469
20231218,122500,12868274840,6720,6700,6720,6700,724
20231218,122400,12863418640,6700,6720,6720,6700,645
20231218,122300,12859090670,6720,6720,6720,6710,1253
20231218,122200,12850682440,6710,6710,6720,6710,2720
20231218,122100,12832430900,6710,6710,6720,6710,216
20231218,122000,12830979940,6720,6720,6720,6710,874
20231218,121900,12825114040,6720,6720,6720,6720,421
20231218,121800,12822284920,6720,6710,6720,6710,1391
20231218,121700,12812948550,6700,6690,6700,6680,5986
20231218,121600,12772904610,6700,6700,6700,6690,1132
20231218,121500,12765324920,6690,6700,6710,6690,2965
20231218,121400,12745461290,6710,6710,6710,6700,2073
20231218,121300,12731567570,6710,6710,6720,6710,2928
20231218,121200,12711920640,6700,6710,6710,6700,1713
20231218,121100,12700437360,6700,6710,6720,6700,790
20231218,121000,12695143680,6710,6710,6720,6710,3529
20231218,120900,12671459620,6720,6710,6720,6710,3636
20231218,120800,12647059120,6710,6730,6730,6710,6157
20231218,120700,12605713850,6720,6730,6730,6720,1909
20231218,120600,12592882310,6730,6730,6740,6730,1095
20231218,120500,12585512840,6720,6740,6740,6720,5960
20231218,120400,12545408310,6740,6750,6750,6740,4866
20231218,120300,12512598930,6750,6760,6780,6750,16193
20231218,120200,12403141960,6750,6780,6780,6750,11843
20231218,120100,12323035130,6770,6750,6780,6750,6755
20231218,120000,12277343380,6760,6760,6770,6750,4555
20231218,115900,12246550630,6750,6740,6770,6730,8711
20231218,115800,12187738210,6750,6770,6780,6740,13025
20231218,115700,12099693750,6780,6730,6780,6720,12785
20231218,115600,12013535940,6720,6700,6740,6700,3677
20231218,115500,11988784210,6730,6710,6770,6700,21443
20231218,115400,11844414310,6720,6720,6720,6700,1492
20231218,115300,11834404080,6720,6740,6740,6710,3326
20231218,115200,11812065470,6740,6740,6740,6730,219
20231218,115100,11810591360,6730,6720,6740,6720,585
20231218,115000,11806651290,6740,6720,6750,6710,6914
20231218,114900,11760113080,6720,6730,6740,6720,2727
20231218,114800,11741748490,6730,6740,6740,6730,960
20231218,114700,11735282880,6740,6730,6740,6720,2159
20231218,114600,11720751260,6720,6720,6730,6720,2171
20231218,114500,11706152240,6720,6720,6720,6710,2095
20231218,114400,11692077520,6720,6710,6730,6710,2570
20231218,114300,11674802360,6710,6730,6740,6700,3733
20231218,114200,11649709520,6730,6670,6740,6660,17343
20231218,114100,11533612350,6670,6680,6680,6670,664
20231218,114000,11529179450,6680,6680,6680,6670,83
20231218,113900,11528625040,6670,6680,6690,6670,1182
20231218,113800,11520734680,6670,6680,6680,6670,890
20231218,113700,11514794000,6680,6680,6680,6680,917
20231218,113600,11508668440,6680,6670,6690,6670,1520
20231218,113500,11498510480,6690,6690,6690,6690,65
20231218,113400,11498075630,6690,6680,6690,6670,2461
20231218,113300,11481654880,6680,6680,6690,6680,1704
20231218,113200,11470272040,6680,6700,6700,6680,3251
20231218,113100,11448535780,6700,6680,6700,6680,2164
20231218,113000,11434065240,6680,6680,6680,6670,964
20231218,112900,11427625860,6680,6680,6680,6670,765
20231218,112800,11422517780,6680,6670,6690,6670,822
20231218,112700,11417026590,6670,6680,6690,6670,3607
20231218,112600,11392916430,6680,6670,6680,6660,2509
20231218,112500,11376186410,6670,6660,6670,6650,907
20231218,112400,11370143250,6670,6640,6670,6640,3120
20231218,112300,11349414030,6640,6650,6660,6640,1935
20231218,112200,11336552060,6650,6660,6660,6650,7352
20231218,112100,11287640960,6650,6650,6670,6650,2125
20231218,112000,11273484460,6650,6670,6670,6650,614
20231218,111900,11269397040,6670,6650,6670,6640,2591
20231218,111800,11252180880,6650,6640,6650,6630,7563
20231218,111700,11201960690,6640,6630,6640,6620,2957
20231218,111600,11182359680,6620,6640,6640,6620,14765
20231218,111500,11084522340,6630,6650,6660,6630,16076
20231218,111400,10977653560,6650,6650,6660,6650,6199
20231218,111300,10936417040,6650,6720,6720,6650,26854
20231218,111200,10757246390,6730,6700,6730,6700,2784
20231218,111100,10738589360,6700,6720,6730,6700,2985
20231218,111000,10718535410,6700,6720,6720,6700,2010
20231218,110900,10705053730,6720,6710,6720,6690,1268
20231218,110800,10696540590,6710,6680,6730,6670,3267
20231218,110700,10674626000,6670,6670,6680,6660,8919
20231218,110600,10615137780,6680,6700,6700,6660,16139
20231218,110500,10507360150,6700,6710,6720,6700,19923
20231218,110400,10373772570,6710,6730,6740,6710,4000
20231218,110300,10346878250,6720,6740,6740,6710,21205
20231218,110200,10204394240,6740,6740,6740,6730,4832
20231218,110100,10171851150,6740,6760,6760,6730,8892
20231218,110000,10111844680,6760,6770,6770,6760,570
20231218,105900,10107985820,6790,6790,6790,6770,1478
20231218,105800,10097969860,6790,6770,6790,6760,1882
20231218,105700,10085240890,6780,6770,6780,6770,5369
20231218,105600,10048862080,6780,6800,6800,6780,2437
20231218,105500,10032338850,6800,6790,6800,6770,3291
20231218,105400,10009996030,6780,6790,6790,6780,2020
20231218,105300,9996299550,6790,6800,6800,6770,6012
20231218,105200,9955481310,6790,6810,6810,6790,6771
20231218,105100,9909436120,6810,6810,6820,6810,3222
20231218,105000,9887483400,6810,6820,6820,6800,1044
20231218,104900,9880379400,6800,6810,6820,6800,2711
20231218,104800,9861914000,6810,6810,6820,6810,2040
20231218,104700,9848020020,6810,6830,6830,6810,878
20231218,104600,9842030170,6830,6820,6840,6800,3682
20231218,104500,9816940750,6820,6850,6860,6820,5817
20231218,104400,9777158030,6860,6830,6860,6810,25360
20231218,104300,9603843440,6830,6790,6830,6790,17261
20231218,104200,9486424060,6780,6780,6790,6780,607
20231218,104100,9482307600,6780,6790,6790,6780,4232
20231218,104000,9453611090,6790,6780,6790,6780,1804
20231218,103900,9441370090,6770,6780,6790,6770,1700
20231218,103800,9429853730,6770,6780,6790,6770,2694
20231218,103700,9411582570,6780,6760,6780,6750,6460
20231218,103600,9367840590,6760,6750,6760,6750,4140
20231218,103500,9339870290,6750,6760,6760,6740,2044
20231218,103400,9326075770,6750,6740,6760,6720,6356
20231218,103300,9283226910,6730,6740,6750,6720,8082
20231218,103200,9228848610,6740,6760,6760,6740,8389
20231218,103100,9172263980,6750,6750,6760,6750,2457
20231218,103000,9155668850,6760,6770,6770,6750,3062
20231218,102900,9134990820,6770,6760,6770,6750,1700
20231218,102800,9123501210,6760,6760,6760,6750,2343
20231218,102700,9107666110,6770,6760,6780,6760,1536
20231218,102600,9097265980,6780,6730,6780,6730,6042
20231218,102500,9056457530,6740,6740,6740,6730,2748
20231218,102400,9037939400,6730,6730,6740,6730,1195
20231218,102300,9029894680,6730,6720,6740,6710,4791
20231218,102200,8997687390,6710,6750,6750,6710,13893
20231218,102100,8904093410,6750,6790,6810,6750,31403
20231218,102000,8691015690,6800,6750,6800,6750,9640
20231218,101900,8625738530,6760,6730,6800,6720,19407
20231218,101800,8494657440,6740,6700,6740,6700,5138
20231218,101700,8460186760,6700,6740,6740,6700,21214
20231218,101600,8317903940,6740,6720,6740,6710,10841
20231218,101500,8245073370,6720,6760,6760,6720,24327
20231218,101400,8081231660,6750,6760,6770,6750,4207
20231218,101300,8052793350,6750,6780,6780,6750,20585
20231218,101200,7913615560,6780,6780,6780,6770,1630
20231218,101100,7902567300,6780,6790,6800,6770,4505
20231218,101000,7872004800,6790,6780,6800,6780,3289
20231218,100900,7849680370,6780,6770,6780,6770,5398
20231218,100800,7813098090,6770,6810,6810,6770,23282
20231218,100700,7655107080,6810,6820,6820,6800,12971
20231218,100600,7566792520,6820,6870,6870,6820,12142
20231218,100500,7483716430,6860,6860,6870,6860,2413
20231218,100400,7467159000,6870,6860,6870,6860,1647
20231218,100300,7455853560,6860,6860,6870,6860,2806
20231218,100200,7436596190,6870,6860,6870,6860,2627
20231218,100100,7418569410,6870,6880,6880,6870,2730
20231218,100000,7399811990,6870,6870,6880,6870,1541
20231218,095900,7389224540,6870,6870,6900,6870,11248
20231218,095800,7311701320,6860,6860,6880,6860,4123
20231218,095700,7283378820,6860,6870,6880,6860,1763
20231218,095600,7271271980,6880,6870,6880,6870,1704
20231218,095500,7259560180,6870,6860,6880,6860,3562
20231218,095400,7235096520,6860,6860,6890,6860,4055
20231218,095300,7207277640,6860,6870,6890,6860,8192
20231218,095200,7150965750,6860,6890,6900,6860,8970
20231218,095100,7089236150,6890,6890,6930,6890,15758
20231218,095000,6980302940,6900,6860,6900,6860,9545
20231218,094900,6914636780,6860,6860,6870,6850,6953
20231218,094800,6866940250,6860,6870,6870,6850,3924
20231218,094700,6839997850,6880,6810,6880,6800,12081
20231218,094600,6757407940,6810,6800,6820,6790,2115
20231218,094500,6743023610,6800,6800,6820,6790,3457
20231218,094400,6719536770,6800,6830,6830,6790,9493
20231218,094300,6654941000,6810,6820,6830,6780,3323
20231218,094200,6632307830,6780,6790,6830,6780,19555
20231218,094100,6499174210,6800,6790,6800,6780,5969
20231218,094000,6458644190,6790,6800,6820,6780,20356
20231218,093900,6320327040,6820,6830,6830,6810,13030
20231218,093800,6231561530,6830,6820,6830,6810,3453
20231218,093700,6208011810,6820,6830,6840,6810,4556
20231218,093600,6176925640,6830,6830,6830,6820,5199
20231218,093500,6141462440,6820,6810,6830,6800,4640
20231218,093400,6109802410,6800,6870,6870,6800,38706
20231218,093300,5845497250,6870,6880,6880,6870,8984
20231218,093200,5783714600,6890,6890,6900,6880,6187
20231218,093100,5741070620,6900,6920,6930,6890,7940
20231218,093000,5686269570,6930,6880,6930,6870,13177
20231218,092900,5595245070,6910,6880,6910,6870,9395
20231218,092800,5530603890,6880,6880,6890,6860,8970
20231218,092700,5468938780,6880,6900,6900,6880,11295
20231218,092600,5391094900,6900,6940,6940,6890,16152
20231218,092500,5279491050,6940,6830,6940,6830,38138
20231218,092400,5016316520,6830,6810,6830,6800,4222
20231218,092300,4987566620,6810,6810,6840,6800,9571
20231218,092200,4922353700,6810,6790,6830,6790,3443
20231218,092100,4898930050,6800,6830,6830,6790,28535
20231218,092000,4704753340,6820,6860,6870,6820,26104
20231218,091900,4526271980,6870,6900,6900,6850,57609
20231218,091800,4130150330,6900,6870,6950,6860,76865
20231218,091700,3598456910,6880,6850,6950,6850,121662
20231218,091600,2758369260,6850,6840,6870,6810,23017
20231218,091500,2601023200,6850,6780,6850,6770,17824
20231218,091400,2479571240,6770,6780,6800,6750,24911
20231218,091300,2311149700,6760,6810,6830,6760,19973
20231218,091200,2175588020,6830,6850,6870,6800,35443
20231218,091100,1933048000,6850,6780,6850,6770,20439
20231218,091000,1793716630,6770,6780,6780,6770,4741
20231218,090900,1761604570,6780,6770,6790,6770,9428
20231218,090800,1697735530,6770,6760,6790,6750,10948
20231218,090700,1623628890,6750,6800,6820,6750,19217
20231218,090600,1493387800,6790,6830,6830,6780,23194
20231218,090500,1335536620,6830,6790,6830,6750,16959
20231218,090400,1220270330,6750,6840,6840,6750,36018
20231218,090300,975647570,6830,6740,6840,6720,36956
20231218,090200,725191730,6730,6730,6780,6720,26129
20231218,090100,549040040,6730,6680,6740,6670,16092
20231218,090000,440992200,6670,6710,6740,6660,65804