stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,211400,11894235170,6730,6730,6730,6730,32025
20231219,211300,11894235170,6730,6730,6730,6730,0
20231219,211200,11894235170,6730,6730,6730,6730,0
20231219,211100,11894235170,6730,6730,6730,6730,0
20231219,211000,11894235170,6730,6730,6730,6730,0
20231219,210900,11894235170,6730,6730,6730,6730,0
20231219,210800,11894235170,6730,6730,6730,6730,0
20231219,210700,11894235170,6730,6730,6730,6730,0
20231219,210600,11894235170,6730,6730,6730,6730,0
20231219,210500,11894235170,6730,6730,6730,6730,0
20231219,210400,11894235170,6730,6730,6730,6730,0
20231219,210300,11894235170,6730,6730,6730,6730,0
20231219,210200,11894235170,6730,6730,6730,6730,0
20231219,210100,11894235170,6730,6730,6730,6730,0
20231219,210000,11894235170,6730,6730,6730,6730,0
20231219,205900,11894235170,6730,6730,6730,6730,0
20231219,205800,11894235170,6730,6730,6730,6730,0
20231219,205700,11894235170,6730,6730,6730,6730,0
20231219,205600,11894235170,6730,6730,6730,6730,0
20231219,205500,11894235170,6730,6730,6730,6730,0
20231219,205400,11894235170,6730,6730,6730,6730,0
20231219,205300,11894235170,6730,6730,6730,6730,0
20231219,205200,11894235170,6730,6730,6730,6730,0
20231219,205100,11894235170,6730,6730,6730,6730,0
20231219,205000,11894235170,6730,6730,6730,6730,0
20231219,204900,11894235170,6730,6730,6730,6730,0
20231219,204800,11894235170,6730,6730,6730,6730,0
20231219,204700,11894235170,6730,6730,6730,6730,0
20231219,204600,11894235170,6730,6730,6730,6730,0
20231219,204500,11894235170,6730,6730,6730,6730,0
20231219,204400,11894235170,6730,6730,6730,6730,32025
20231219,204300,11894235170,6730,6730,6730,6730,0
20231219,204200,11894235170,6730,6730,6730,6730,0
20231219,204100,11894235170,6730,6730,6730,6730,0
20231219,204000,11894235170,6730,6730,6730,6730,0
20231219,203900,11894235170,6730,6730,6730,6730,0
20231219,203800,11894235170,6730,6730,6730,6730,0
20231219,203700,11894235170,6730,6730,6730,6730,0
20231219,203600,11894235170,6730,6730,6730,6730,0
20231219,203500,11894235170,6730,6730,6730,6730,0
20231219,203400,11894235170,6730,6730,6730,6730,0
20231219,203300,11894235170,6730,6730,6730,6730,0
20231219,203200,11894235170,6730,6730,6730,6730,0
20231219,203100,11894235170,6730,6730,6730,6730,0
20231219,203000,11894235170,6730,6730,6730,6730,0
20231219,202900,11894235170,6730,6730,6730,6730,0
20231219,202800,11894235170,6730,6730,6730,6730,0
20231219,202700,11894235170,6730,6730,6730,6730,0
20231219,202600,11894235170,6730,6730,6730,6730,0
20231219,202500,11894235170,6730,6730,6730,6730,0
20231219,202400,11894235170,6730,6730,6730,6730,0
20231219,202300,11894235170,6730,6730,6730,6730,0
20231219,202200,11894235170,6730,6730,6730,6730,0
20231219,202100,11894235170,6730,6730,6730,6730,0
20231219,202000,11894235170,6730,6730,6730,6730,0
20231219,201900,11894235170,6730,6730,6730,6730,0
20231219,201800,11894235170,6730,6730,6730,6730,0
20231219,201700,11894235170,6730,6730,6730,6730,0
20231219,201600,11894235170,6730,6730,6730,6730,0
20231219,201500,11894235170,6730,6730,6730,6730,0
20231219,201400,11894235170,6730,6730,6730,6730,32025
20231219,201300,11894235170,6730,6730,6730,6730,0
20231219,201200,11894235170,6730,6730,6730,6730,0
20231219,201100,11894235170,6730,6730,6730,6730,0
20231219,201000,11894235170,6730,6730,6730,6730,0
20231219,200900,11894235170,6730,6730,6730,6730,0
20231219,200800,11894235170,6730,6730,6730,6730,0
20231219,200700,11894235170,6730,6730,6730,6730,0
20231219,200600,11894235170,6730,6730,6730,6730,0
20231219,200500,11894235170,6730,6730,6730,6730,0
20231219,200400,11894235170,6730,6730,6730,6730,0
20231219,200300,11894235170,6730,6730,6730,6730,0
20231219,200200,11894235170,6730,6730,6730,6730,0
20231219,200100,11894235170,6730,6730,6730,6730,0
20231219,200000,11894235170,6730,6730,6730,6730,0
20231219,195900,11894235170,6730,6730,6730,6730,0
20231219,195800,11894235170,6730,6730,6730,6730,0
20231219,195700,11894235170,6730,6730,6730,6730,0
20231219,195600,11894235170,6730,6730,6730,6730,0
20231219,195500,11894235170,6730,6730,6730,6730,0
20231219,195400,11894235170,6730,6730,6730,6730,0
20231219,195300,11894235170,6730,6730,6730,6730,0
20231219,195200,11894235170,6730,6730,6730,6730,0
20231219,195100,11894235170,6730,6730,6730,6730,0
20231219,195000,11894235170,6730,6730,6730,6730,0
20231219,194900,11894235170,6730,6730,6730,6730,0
20231219,194800,11894235170,6730,6730,6730,6730,0
20231219,194700,11894235170,6730,6730,6730,6730,0
20231219,194600,11894235170,6730,6730,6730,6730,0
20231219,194500,11894235170,6730,6730,6730,6730,0
20231219,194400,11894235170,6730,6730,6730,6730,32025
20231219,194300,11894235170,6730,6730,6730,6730,0
20231219,194200,11894235170,6730,6730,6730,6730,0
20231219,194100,11894235170,6730,6730,6730,6730,0
20231219,194000,11894235170,6730,6730,6730,6730,0
20231219,193900,11894235170,6730,6730,6730,6730,0
20231219,193800,11894235170,6730,6730,6730,6730,0
20231219,193700,11894235170,6730,6730,6730,6730,0
20231219,193600,11894235170,6730,6730,6730,6730,0
20231219,193500,11894235170,6730,6730,6730,6730,0
20231219,193400,11894235170,6730,6730,6730,6730,0
20231219,193300,11894235170,6730,6730,6730,6730,0
20231219,193200,11894235170,6730,6730,6730,6730,0
20231219,193100,11894235170,6730,6730,6730,6730,0
20231219,193000,11894235170,6730,6730,6730,6730,0
20231219,192900,11894235170,6730,6730,6730,6730,0
20231219,192800,11894235170,6730,6730,6730,6730,0
20231219,192700,11894235170,6730,6730,6730,6730,0
20231219,192600,11894235170,6730,6730,6730,6730,0
20231219,192500,11894235170,6730,6730,6730,6730,0
20231219,192400,11894235170,6730,6730,6730,6730,0
20231219,192300,11894235170,6730,6730,6730,6730,0
20231219,192200,11894235170,6730,6730,6730,6730,0
20231219,192100,11894235170,6730,6730,6730,6730,0
20231219,192000,11894235170,6730,6730,6730,6730,0
20231219,191900,11894235170,6730,6730,6730,6730,0
20231219,191800,11894235170,6730,6730,6730,6730,0
20231219,191700,11894235170,6730,6730,6730,6730,0
20231219,191600,11894235170,6730,6730,6730,6730,0
20231219,191500,11894235170,6730,6730,6730,6730,0
20231219,191400,11894235170,6730,6730,6730,6730,32025
20231219,191300,11894235170,6730,6730,6730,6730,0
20231219,191200,11894235170,6730,6730,6730,6730,0
20231219,191100,11894235170,6730,6730,6730,6730,0
20231219,191000,11894235170,6730,6730,6730,6730,0
20231219,190900,11894235170,6730,6730,6730,6730,0
20231219,190800,11894235170,6730,6730,6730,6730,0
20231219,190700,11894235170,6730,6730,6730,6730,0
20231219,190600,11894235170,6730,6730,6730,6730,0
20231219,190500,11894235170,6730,6730,6730,6730,0
20231219,190400,11894235170,6730,6730,6730,6730,0
20231219,190300,11894235170,6730,6730,6730,6730,0
20231219,190200,11894235170,6730,6730,6730,6730,0
20231219,190100,11894235170,6730,6730,6730,6730,0
20231219,190000,11894235170,6730,6730,6730,6730,0
20231219,185900,11894235170,6730,6730,6730,6730,0
20231219,185800,11894235170,6730,6730,6730,6730,0
20231219,185700,11894235170,6730,6730,6730,6730,0
20231219,185600,11894235170,6730,6730,6730,6730,0
20231219,185500,11894235170,6730,6730,6730,6730,0
20231219,185400,11894235170,6730,6730,6730,6730,0
20231219,185300,11894235170,6730,6730,6730,6730,0
20231219,185200,11894235170,6730,6730,6730,6730,0
20231219,185100,11894235170,6730,6730,6730,6730,0
20231219,185000,11894235170,6730,6730,6730,6730,0
20231219,184900,11894235170,6730,6730,6730,6730,0
20231219,184800,11894235170,6730,6730,6730,6730,0
20231219,184700,11894235170,6730,6730,6730,6730,0
20231219,184600,11894235170,6730,6730,6730,6730,0
20231219,184500,11894235170,6730,6730,6730,6730,0
20231219,184400,11894235170,6730,6730,6730,6730,32025
20231219,184300,11894235170,6730,6730,6730,6730,0
20231219,184200,11894235170,6730,6730,6730,6730,0
20231219,184100,11894235170,6730,6730,6730,6730,0
20231219,184000,11894235170,6730,6730,6730,6730,0
20231219,183900,11894235170,6730,6730,6730,6730,0
20231219,183800,11894235170,6730,6730,6730,6730,0
20231219,183700,11894235170,6730,6730,6730,6730,0
20231219,183600,11894235170,6730,6730,6730,6730,0
20231219,183500,11894235170,6730,6730,6730,6730,0
20231219,183400,11894235170,6730,6730,6730,6730,0
20231219,183300,11894235170,6730,6730,6730,6730,0
20231219,183200,11894235170,6730,6730,6730,6730,0
20231219,183100,11894235170,6730,6730,6730,6730,0
20231219,183000,11894235170,6730,6730,6730,6730,0
20231219,182900,11894235170,6730,6730,6730,6730,0
20231219,182800,11894235170,6730,6730,6730,6730,0
20231219,182700,11894235170,6730,6730,6730,6730,0
20231219,182600,11894235170,6730,6730,6730,6730,0
20231219,182500,11894235170,6730,6730,6730,6730,0
20231219,182400,11894235170,6730,6730,6730,6730,0
20231219,182300,11894235170,6730,6730,6730,6730,0
20231219,182200,11894235170,6730,6730,6730,6730,0
20231219,182100,11894235170,6730,6730,6730,6730,0
20231219,182000,11894235170,6730,6730,6730,6730,0
20231219,181900,11894235170,6730,6730,6730,6730,0
20231219,181800,11894235170,6730,6730,6730,6730,0
20231219,181700,11894235170,6730,6730,6730,6730,0
20231219,181600,11894235170,6730,6730,6730,6730,0
20231219,181500,11894235170,6730,6730,6730,6730,0
20231219,181400,11894235170,6730,6730,6730,6730,32025
20231219,181300,11894235170,6730,6730,6730,6730,0
20231219,181200,11894235170,6730,6730,6730,6730,0
20231219,181100,11894235170,6730,6730,6730,6730,0
20231219,181000,11894235170,6730,6730,6730,6730,0
20231219,180900,11894235170,6730,6730,6730,6730,0
20231219,180800,11894235170,6730,6730,6730,6730,0
20231219,180700,11894235170,6730,6730,6730,6730,0
20231219,180600,11894235170,6730,6730,6730,6730,0
20231219,180500,11894235170,6730,6730,6730,6730,0
20231219,180400,11894235170,6730,6730,6730,6730,0
20231219,180300,11894235170,6730,6730,6730,6730,0
20231219,180200,11894235170,6730,6730,6730,6730,0
20231219,180100,11894235170,6730,6730,6730,6730,0
20231219,180000,11894235170,6730,6730,6730,6730,0
20231219,175900,11894235170,6730,6730,6730,6730,0
20231219,175800,11894235170,6730,6730,6730,6730,0
20231219,175700,11894235170,6730,6730,6730,6730,0
20231219,175600,11894235170,6730,6730,6730,6730,0
20231219,175500,11894235170,6730,6730,6730,6730,0
20231219,175400,11894235170,6730,6730,6730,6730,0
20231219,175300,11894235170,6730,6730,6730,6730,0
20231219,175200,11894235170,6730,6730,6730,6730,0
20231219,175100,11894235170,6730,6730,6730,6730,0
20231219,175000,11894235170,6730,6730,6730,6730,0
20231219,174900,11894235170,6730,6730,6730,6730,0
20231219,174800,11894235170,6730,6730,6730,6730,0
20231219,174700,11894235170,6730,6730,6730,6730,0
20231219,174600,11894235170,6730,6730,6730,6730,0
20231219,174500,11894235170,6730,6730,6730,6730,0
20231219,174400,11894235170,6730,6730,6730,6730,32025
20231219,174300,11894235170,6730,6730,6730,6730,0
20231219,174200,11894235170,6730,6730,6730,6730,0
20231219,174100,11894235170,6730,6730,6730,6730,0
20231219,174000,11894235170,6730,6730,6730,6730,0
20231219,173900,11894235170,6730,6730,6730,6730,0
20231219,173800,11894235170,6730,6730,6730,6730,0
20231219,173700,11894235170,6730,6730,6730,6730,0
20231219,173600,11894235170,6730,6730,6730,6730,0
20231219,173500,11894235170,6730,6730,6730,6730,0
20231219,173400,11894235170,6730,6730,6730,6730,0
20231219,173300,11894235170,6730,6730,6730,6730,0
20231219,173200,11894235170,6730,6730,6730,6730,0
20231219,173100,11894235170,6730,6730,6730,6730,0
20231219,173000,11894235170,6730,6730,6730,6730,0
20231219,172900,11894235170,6730,6730,6730,6730,0
20231219,172800,11894235170,6730,6730,6730,6730,0
20231219,172700,11894235170,6730,6730,6730,6730,0
20231219,172600,11894235170,6730,6730,6730,6730,0
20231219,172500,11894235170,6730,6730,6730,6730,0
20231219,172400,11894235170,6730,6730,6730,6730,0
20231219,172300,11894235170,6730,6730,6730,6730,0
20231219,172200,11894235170,6730,6730,6730,6730,0
20231219,172100,11894235170,6730,6730,6730,6730,0
20231219,172000,11894235170,6730,6730,6730,6730,0
20231219,171900,11894235170,6730,6730,6730,6730,0
20231219,171800,11894235170,6730,6730,6730,6730,0
20231219,171700,11894235170,6730,6730,6730,6730,0
20231219,171600,11894235170,6730,6730,6730,6730,0
20231219,171500,11894235170,6730,6730,6730,6730,0
20231219,171400,11894235170,6730,6730,6730,6730,32025
20231219,171300,11894235170,6730,6730,6730,6730,0
20231219,171200,11894235170,6730,6730,6730,6730,0
20231219,171100,11894235170,6730,6730,6730,6730,0
20231219,171000,11894235170,6730,6730,6730,6730,0
20231219,170900,11894235170,6730,6730,6730,6730,0
20231219,170800,11894235170,6730,6730,6730,6730,0
20231219,170700,11894235170,6730,6730,6730,6730,0
20231219,170600,11894235170,6730,6730,6730,6730,0
20231219,170500,11894235170,6730,6730,6730,6730,0
20231219,170400,11894235170,6730,6730,6730,6730,0
20231219,170300,11894235170,6730,6730,6730,6730,0
20231219,170200,11894235170,6730,6730,6730,6730,0
20231219,170100,11894235170,6730,6730,6730,6730,0
20231219,170000,11894235170,6730,6730,6730,6730,0
20231219,165900,11894235170,6730,6730,6730,6730,0
20231219,165800,11894235170,6730,6730,6730,6730,0
20231219,165700,11894235170,6730,6730,6730,6730,0
20231219,165600,11894235170,6730,6730,6730,6730,0
20231219,165500,11894235170,6730,6730,6730,6730,0
20231219,165400,11894235170,6730,6730,6730,6730,0
20231219,165300,11894235170,6730,6730,6730,6730,0
20231219,165200,11894235170,6730,6730,6730,6730,0
20231219,165100,11894235170,6730,6730,6730,6730,0
20231219,165000,11894235170,6730,6730,6730,6730,0
20231219,164900,11894235170,6730,6730,6730,6730,0
20231219,164800,11894235170,6730,6730,6730,6730,0
20231219,164700,11894235170,6730,6730,6730,6730,0
20231219,164600,11894235170,6730,6730,6730,6730,0
20231219,164500,11894235170,6730,6730,6730,6730,0
20231219,164400,11894235170,6730,6730,6730,6730,32025
20231219,164300,11894235170,6730,6730,6730,6730,0
20231219,164200,11894235170,6730,6730,6730,6730,0
20231219,164100,11894235170,6730,6730,6730,6730,0
20231219,164000,11894235170,6730,6730,6730,6730,0
20231219,163900,11894235170,6730,6730,6730,6730,0
20231219,163800,11894235170,6730,6730,6730,6730,0
20231219,163700,11894235170,6730,6730,6730,6730,0
20231219,163600,11894235170,6730,6730,6730,6730,0
20231219,163500,11894235170,6730,6730,6730,6730,0
20231219,163400,11894235170,6730,6730,6730,6730,0
20231219,163300,11894235170,6730,6730,6730,6730,0
20231219,163200,11894235170,6730,6730,6730,6730,0
20231219,163100,11894235170,6730,6730,6730,6730,0
20231219,163000,11894235170,6730,6730,6730,6730,0
20231219,162900,11894235170,6730,6730,6730,6730,0
20231219,162800,11894235170,6730,6730,6730,6730,0
20231219,162700,11894235170,6730,6730,6730,6730,0
20231219,162600,11894235170,6730,6730,6730,6730,0
20231219,162500,11894235170,6730,6730,6730,6730,0
20231219,162400,11894235170,6730,6730,6730,6730,0
20231219,162300,11894235170,6730,6730,6730,6730,0
20231219,162200,11894235170,6730,6730,6730,6730,0
20231219,162100,11894235170,6730,6730,6730,6730,0
20231219,162000,11894235170,6730,6730,6730,6730,0
20231219,161900,11894235170,6730,6730,6730,6730,0
20231219,161800,11894235170,6730,6730,6730,6730,0
20231219,161700,11894235170,6730,6730,6730,6730,0
20231219,161600,11894235170,6730,6730,6730,6730,0
20231219,161500,11894235170,6730,6730,6730,6730,0
20231219,161400,11894235170,6730,6730,6730,6730,32025
20231219,161300,11894235170,6730,6730,6730,6730,0
20231219,161200,11894235170,6730,6730,6730,6730,0
20231219,161100,11894235170,6730,6730,6730,6730,0
20231219,161000,11894235170,6730,6730,6730,6730,0
20231219,160900,11894235170,6730,6730,6730,6730,0
20231219,160800,11894235170,6730,6730,6730,6730,0
20231219,160700,11894235170,6730,6730,6730,6730,0
20231219,160600,11894235170,6730,6730,6730,6730,0
20231219,160500,11894235170,6730,6730,6730,6730,0
20231219,160400,11894235170,6730,6730,6730,6730,0
20231219,160300,11894235170,6730,6730,6730,6730,0
20231219,160200,11894235170,6730,6730,6730,6730,0
20231219,160100,11894235170,6730,6730,6730,6730,0
20231219,160000,11894235170,6730,6730,6730,6730,0
20231219,155900,11894235170,6730,6730,6730,6730,0
20231219,155800,11894235170,6730,6730,6730,6730,0
20231219,155700,11894235170,6730,6730,6730,6730,0
20231219,155600,11894235170,6730,6730,6730,6730,0
20231219,155500,11894235170,6730,6730,6730,6730,0
20231219,155400,11894235170,6730,6730,6730,6730,0
20231219,155300,11894235170,6730,6730,6730,6730,0
20231219,155200,11894235170,6730,6730,6730,6730,0
20231219,155100,11894235170,6730,6730,6730,6730,0
20231219,155000,11894235170,6730,6730,6730,6730,0
20231219,154900,11894235170,6730,6730,6730,6730,0
20231219,154800,11894235170,6730,6730,6730,6730,0
20231219,154700,11894235170,6730,6730,6730,6730,0
20231219,154600,11894235170,6730,6730,6730,6730,0
20231219,154500,11894235170,6730,6730,6730,6730,0
20231219,154400,11894235170,6730,6730,6730,6730,32025
20231219,154300,11894235170,6730,6730,6730,6730,0
20231219,154200,11894235170,6730,6730,6730,6730,0
20231219,154100,11894235170,6730,6730,6730,6730,0
20231219,154000,11894235170,6730,6730,6730,6730,0
20231219,153900,11894235170,6730,6730,6730,6730,0
20231219,153800,11894235170,6730,6730,6730,6730,0
20231219,153700,11894235170,6730,6730,6730,6730,0
20231219,153600,11894235170,6730,6730,6730,6730,0
20231219,153500,11894235170,6730,6730,6730,6730,0
20231219,153400,11894235170,6730,6730,6730,6730,0
20231219,153300,11894235170,6730,6730,6730,6730,0
20231219,153200,11894235170,6730,6730,6730,6730,0
20231219,153100,11894235170,6730,6730,6730,6730,0
20231219,153000,11894235170,6730,6730,6730,6730,32025
20231219,152900,11678706920,6730,6730,6730,6730,0
20231219,152800,11678706920,6730,6730,6730,6730,0
20231219,152700,11678706920,6730,6730,6730,6730,0
20231219,152600,11678706920,6730,6730,6730,6730,0
20231219,152500,11678706920,6730,6730,6730,6730,0
20231219,152400,11678706920,6730,6730,6730,6730,0
20231219,152300,11678706920,6730,6730,6730,6730,0
20231219,152200,11678706920,6730,6730,6730,6730,0
20231219,152100,11678706920,6730,6730,6730,6730,0
20231219,152000,11678706920,6730,6730,6730,6730,0
20231219,151900,11678706920,6730,6720,6730,6710,8558
20231219,151800,11621199680,6720,6720,6730,6700,8872
20231219,151700,11561621620,6740,6730,6740,6710,13980
20231219,151600,11467571070,6730,6700,6730,6690,18384
20231219,151500,11344288290,6700,6700,6710,6690,5919
20231219,151400,11304634250,6710,6700,6710,6700,9484
20231219,151300,11241064210,6700,6690,6700,6690,2141
20231219,151200,11226738020,6690,6670,6700,6670,13443
20231219,151100,11136852950,6670,6680,6680,6660,6762
20231219,151000,11091760270,6680,6690,6690,6670,4480
20231219,150900,11061857990,6690,6680,6690,6670,4797
20231219,150800,11029808240,6670,6650,6680,6640,13381
20231219,150700,10940623790,6660,6660,6670,6650,7374
20231219,150600,10891564060,6670,6660,6670,6650,3410
20231219,150500,10868850450,6660,6660,6670,6650,3501
20231219,150400,10845534540,6660,6670,6670,6660,3615
20231219,150300,10821458590,6660,6670,6670,6660,1499
20231219,150200,10811471820,6670,6670,6680,6660,5471
20231219,150100,10774987000,6670,6660,6680,6660,10124
20231219,150000,10707453330,6660,6640,6660,6640,3349
20231219,145900,10685186280,6640,6630,6640,6630,1845
20231219,145800,10672935690,6630,6640,6640,6630,1983
20231219,145700,10659770500,6640,6640,6640,6630,1316
20231219,145600,10651042950,6640,6630,6640,6630,1861
20231219,145500,10638704480,6620,6620,6630,6620,2389
20231219,145400,10622889180,6630,6610,6640,6610,3433
20231219,145300,10600169440,6610,6600,6620,6590,1170
20231219,145200,10592447930,6600,6600,6610,6600,4472
20231219,145100,10562898900,6600,6600,6610,6600,3351
20231219,145000,10540782200,6600,6610,6610,6600,2078
20231219,144900,10527066230,6610,6600,6610,6600,1863
20231219,144800,10514766020,6600,6610,6610,6600,2331
20231219,144700,10499362930,6600,6610,6610,6590,690
20231219,144600,10494812250,6610,6610,6610,6590,2363
20231219,144500,10479215250,6600,6610,6610,6600,764
20231219,144400,10474165770,6590,6600,6600,6590,1445
20231219,144300,10464636600,6600,6600,6600,6600,469
20231219,144200,10461541200,6600,6600,6610,6600,1160
20231219,144100,10453883370,6600,6610,6610,6600,205
20231219,144000,10452529840,6610,6610,6610,6610,531
20231219,143900,10449019930,6600,6600,6610,6600,436
20231219,143800,10446139480,6610,6590,6610,6590,661
20231219,143700,10441783250,6590,6600,6620,6590,2167
20231219,143600,10427492170,6600,6590,6600,6590,1225
20231219,143500,10419407270,6600,6600,6610,6590,61
20231219,143400,10419004760,6580,6620,6620,6580,7052
20231219,143300,10372488530,6620,6620,6620,6610,254
20231219,143200,10370808200,6620,6610,6620,6610,1074
20231219,143100,10363704580,6620,6620,6620,6610,1795
20231219,143000,10351833210,6620,6630,6630,6620,225
20231219,142900,10350343460,6620,6630,6630,6620,1746
20231219,142800,10338769940,6620,6630,6630,6620,1616
20231219,142700,10328056860,6630,6620,6630,6620,316
20231219,142600,10325964790,6620,6630,6630,6620,132
20231219,142500,10325090340,6630,6620,6630,6610,1142
20231219,142400,10317531790,6610,6630,6630,6610,502
20231219,142300,10314211880,6630,6620,6630,6620,118
20231219,142200,10313430580,6610,6610,6610,6600,899
20231219,142100,10307496010,6610,6610,6610,6600,2163
20231219,142000,10293220080,6600,6600,6600,6590,1730
20231219,141900,10281805890,6600,6590,6600,6580,4182
20231219,141800,10254270380,6590,6620,6620,6590,1151
20231219,141700,10246675280,6600,6610,6620,6600,6038
20231219,141600,10206762410,6600,6610,6610,6600,2621
20231219,141500,10189452720,6600,6610,6620,6600,3253
20231219,141400,10167947970,6620,6620,6620,6620,2000
20231219,141300,10154707970,6630,6620,6630,6610,880
20231219,141200,10148882040,6620,6620,6640,6620,3698
20231219,141100,10124397910,6620,6630,6640,6620,1517
20231219,141000,10114340780,6630,6630,6640,6630,1191
20231219,140900,10106443030,6640,6640,6640,6630,426
20231219,140800,10103614400,6640,6630,6640,6630,63
20231219,140700,10103196400,6630,6650,6650,6630,3014
20231219,140600,10083190630,6650,6650,6650,6640,142
20231219,140500,10082247250,6650,6660,6660,6650,2146
20231219,140400,10067972640,6660,6660,6660,6660,810
20231219,140300,10062578040,6660,6650,6660,6650,3294
20231219,140200,10040663020,6650,6640,6650,6630,331
20231219,140100,10038464290,6650,6650,6650,6640,1874
20231219,140000,10026006640,6640,6640,6640,6640,907
20231219,135900,10019984160,6640,6620,6640,6620,4611
20231219,135800,9989381640,6630,6630,6630,6620,318
20231219,135700,9987275490,6630,6630,6630,6620,1537
20231219,135600,9977097180,6620,6620,6620,6620,547
20231219,135500,9973476040,6630,6630,6630,6610,4341
20231219,135400,9944755440,6620,6630,6630,6620,999
20231219,135300,9938133180,6630,6630,6640,6630,1335
20231219,135200,9929281290,6630,6630,6630,6620,624
20231219,135100,9925145170,6630,6630,6630,6610,3357
20231219,135000,9902922540,6610,6620,6620,6610,1425
20231219,134900,9893492540,6630,6620,6630,6620,1315
20231219,134800,9884786090,6630,6630,6630,6630,5
20231219,134700,9884752940,6630,6640,6640,6630,1162
20231219,134600,9877048760,6630,6610,6630,6610,1754
20231219,134500,9865434520,6610,6620,6620,6610,629
20231219,134400,9861275410,6620,6620,6630,6620,333
20231219,134300,9859070940,6620,6610,6620,6610,1106
20231219,134200,9851752580,6620,6610,6620,6610,15
20231219,134100,9851653390,6620,6620,6620,6620,5
20231219,134000,9851620290,6610,6620,6620,6610,1209
20231219,133900,9843627740,6620,6610,6620,6600,340
20231219,133800,9841383080,6610,6620,6620,6610,476
20231219,133700,9838236710,6620,6630,6630,6620,1504
20231219,133600,9828279440,6630,6630,6630,6620,1419
20231219,133500,9818877720,6630,6620,6630,6620,1735
20231219,133400,9807389600,6620,6610,6620,6610,1019
20231219,133300,9800643980,6610,6600,6620,6590,2541
20231219,133200,9783849470,6600,6610,6610,6590,1419
20231219,133100,9774485430,6580,6580,6620,6580,1367
20231219,133000,9765450830,6600,6600,6610,6580,8399
20231219,132900,9710112280,6600,6600,6610,6570,6689
20231219,132800,9665921110,6600,6610,6620,6560,18031
20231219,132700,9547307350,6610,6620,6620,6610,2239
20231219,132600,9532507450,6620,6610,6620,6610,2299
20231219,132500,9517306060,6610,6610,6610,6610,292
20231219,132400,9515375940,6610,6630,6630,6610,3805
20231219,132300,9490200540,6640,6630,6640,6620,1416
20231219,132200,9480815460,6630,6630,6630,6620,382
20231219,132100,9478285960,6630,6640,6640,6620,483
20231219,132000,9475085570,6630,6630,6640,6610,2180
20231219,131900,9460653670,6620,6630,6640,6610,4179
20231219,131800,9432970850,6630,6630,6630,6590,603
20231219,131700,9428976860,6630,6620,6630,6580,6925
20231219,131600,9383330850,6630,6630,6630,6610,1527
20231219,131500,9373224240,6630,6630,6630,6620,938
20231219,131400,9367014590,6620,6620,6630,6610,1705
20231219,131300,9355744440,6630,6630,6630,6630,109
20231219,131200,9355021770,6630,6610,6630,6610,1563
20231219,131100,9344690280,6600,6620,6630,6600,3529
20231219,131000,9321359340,6610,6630,6630,6610,204
20231219,130900,9320008950,6620,6620,6620,6600,679
20231219,130800,9315515500,6620,6610,6630,6610,1786
20231219,130700,9303705080,6610,6600,6610,6590,2429
20231219,130600,9287676360,6590,6600,6600,6590,1907
20231219,130500,9275099360,6600,6590,6600,6590,108
20231219,130400,9274386620,6600,6600,6600,6590,342
20231219,130300,9272131940,6590,6590,6600,6590,1581
20231219,130200,9261712710,6600,6590,6600,6590,2120
20231219,130100,9247740210,6600,6600,6600,6590,532
20231219,130000,9244229940,6590,6600,6600,6590,1390
20231219,125900,9235056580,6610,6600,6610,6600,2662
20231219,125800,9217487070,6590,6600,6620,6580,5078
20231219,125700,9184006290,6620,6600,6620,6590,2524
20231219,125600,9167355690,6600,6600,6600,6590,1622
20231219,125500,9156655170,6600,6610,6620,6600,8333
20231219,125400,9101593610,6620,6630,6630,6620,3192
20231219,125300,9080462170,6630,6630,6640,6620,1104
20231219,125200,9073152490,6630,6630,6630,6620,102
20231219,125100,9072476450,6620,6620,6620,6610,1337
20231219,125000,9063625880,6630,6610,6630,6610,410
20231219,124900,9060915580,6610,6600,6610,6600,1475
20231219,124800,9051174390,6610,6630,6630,6610,6544
20231219,124700,9007899040,6630,6630,6630,6620,463
20231219,124600,9004829530,6630,6630,6630,6630,334
20231219,124500,9002615110,6630,6640,6640,6620,830
20231219,124400,8997117050,6620,6640,6640,6620,3112
20231219,124300,8976494500,6640,6630,6640,6630,1049
20231219,124200,8969534460,6640,6640,6640,6620,2184
20231219,124100,8955051900,6640,6640,6640,6630,992
20231219,124000,8948468930,6640,6640,6640,6640,2252
20231219,123900,8933515650,6640,6640,6640,6620,1373
20231219,123800,8924420450,6640,6630,6640,6630,44
20231219,123700,8924128650,6630,6630,6630,6630,1610
20231219,123600,8913454350,6630,6630,6630,6630,109
20231219,123500,8912731680,6630,6620,6630,6610,464
20231219,123400,8909660290,6610,6610,6620,6600,3492
20231219,123300,8886610970,6600,6610,6610,6600,3314
20231219,123200,8864721960,6610,6620,6620,6610,1763
20231219,123100,8853051900,6620,6600,6620,6590,6561
20231219,123000,8809743560,6600,6590,6600,6590,2347
20231219,122900,8794275830,6590,6610,6610,6590,23049
20231219,122800,8642180020,6610,6620,6620,6600,1980
20231219,122700,8629093190,6610,6600,6620,6600,1729
20231219,122600,8617667260,6610,6620,6620,6610,5691
20231219,122500,8580047740,6620,6620,6640,6610,9824
20231219,122400,8515097170,6620,6630,6630,6610,1145
20231219,122300,8507518350,6630,6630,6630,6620,9650
20231219,122200,8443626610,6630,6630,6630,6620,1912
20231219,122100,8430958550,6620,6650,6650,6620,6741
20231219,122000,8386255460,6640,6640,6640,6630,1942
20231219,121900,8373368600,6640,6640,6640,6630,232
20231219,121800,8371828130,6640,6640,6650,6630,830
20231219,121700,8366318600,6640,6640,6640,6640,557
20231219,121600,8362620120,6640,6650,6660,6640,936
20231219,121500,8356400880,6640,6640,6670,6640,3196
20231219,121400,8335162160,6650,6670,6670,6650,3098
20231219,121300,8314546180,6670,6680,6680,6660,379
20231219,121200,8312019250,6670,6690,6690,6660,1360
20231219,121100,8302938450,6690,6670,6690,6660,1207
20231219,121000,8294877620,6660,6650,6660,6640,1895
20231219,120900,8282278140,6650,6660,6660,6640,713
20231219,120800,8277541320,6650,6660,6670,6650,202
20231219,120700,8276196290,6660,6660,6660,6640,2059
20231219,120600,8262501350,6660,6660,6660,6640,1531
20231219,120500,8252326370,6660,6660,6660,6660,260
20231219,120400,8250594770,6650,6660,6660,6650,4335
20231219,120300,8221757030,6660,6660,6670,6650,206
20231219,120200,8220386930,6650,6650,6670,6640,2272
20231219,120100,8205276040,6650,6680,6680,6640,2698
20231219,120000,8187326150,6680,6650,6680,6650,621
20231219,115900,8183185760,6650,6670,6670,6640,433
20231219,115800,8180306750,6670,6660,6670,6640,1598
20231219,115700,8169674970,6660,6670,6670,6650,778
20231219,115600,8164492170,6670,6640,6670,6640,537
20231219,115500,8160916610,6630,6640,6650,6630,2249
20231219,115400,8146001040,6640,6630,6640,6620,2577
20231219,115300,8128916170,6630,6640,6640,6630,2649
20231219,115200,8111346750,6640,6630,6640,6630,1936
20231219,115100,8098510730,6640,6640,6640,6630,3667
20231219,115000,8074187160,6640,6630,6640,6620,1624
20231219,114900,8063422880,6630,6640,6640,6620,4610
20231219,114800,8032848360,6640,6640,6650,6630,10292
20231219,114700,7964591320,6640,6640,6650,6630,5014
20231219,114600,7931301550,6630,6640,6640,6620,2546
20231219,114500,7914423490,6640,6670,6670,6620,26625
20231219,114400,7737474650,6670,6660,6670,6650,10282
20231219,114300,7669001400,6660,6660,6670,6650,4807
20231219,114200,7636964820,6660,6670,6680,6650,7513
20231219,114100,7586908900,6670,6670,6680,6660,3509
20231219,114000,7563507000,6680,6690,6690,6670,2819
20231219,113900,7544694720,6680,6700,6700,6670,9748
20231219,113800,7479571610,6700,6690,6700,6690,385
20231219,113700,7476995340,6690,6690,6700,6680,1938
20231219,113600,7464032560,6690,6700,6700,6690,542
20231219,113500,7460406430,6700,6710,6720,6700,1740
20231219,113400,7448740880,6720,6700,6720,6700,1476
20231219,113300,7438848710,6700,6710,6710,6700,4426
20231219,113200,7409178420,6710,6730,6750,6710,4565
20231219,113100,7378491190,6730,6750,6760,6730,3242
20231219,113000,7356614300,6740,6760,6760,6740,1829
20231219,112900,7344267050,6750,6740,6760,6740,4722
20231219,112800,7312405890,6740,6710,6740,6710,1066
20231219,112700,7305234370,6710,6730,6730,6710,2400
20231219,112600,7289099360,6740,6720,6740,6710,826
20231219,112500,7283553350,6720,6730,6730,6720,571
20231219,112400,7279715610,6740,6740,6740,6740,2
20231219,112300,7279702130,6710,6730,6730,6710,2751
20231219,112200,7261209100,6730,6740,6740,6720,26
20231219,112100,7261034140,6730,6730,6730,6720,1855
20231219,112000,7248565180,6740,6740,6740,6730,574
20231219,111900,7244696430,6740,6750,6750,6730,2644
20231219,111800,7226875830,6750,6740,6750,6740,1866
20231219,111700,7214298980,6730,6720,6730,6720,1436
20231219,111600,7204638010,6720,6720,6730,6720,516
20231219,111500,7201170480,6720,6720,6720,6710,161
20231219,111400,7200090060,6710,6700,6730,6700,258
20231219,111300,7198360350,6700,6710,6710,6700,1095
20231219,111200,7191017030,6710,6730,6730,6710,2041
20231219,111100,7177297150,6720,6710,6730,6710,3637
20231219,111000,7152879560,6700,6700,6710,6700,733
20231219,110900,7147967170,6700,6700,6710,6690,2006
20231219,110800,7134535750,6700,6710,6710,6690,862
20231219,110700,7128760350,6700,6730,6730,6700,3121
20231219,110600,7107817350,6740,6730,6740,6720,1156
20231219,110500,7100037260,6730,6730,6730,6710,981
20231219,110400,7093442430,6730,6720,6730,6710,3014
20231219,110300,7073213270,6720,6730,6730,6710,1799
20231219,110200,7061115470,6720,6710,6730,6710,4961
20231219,110100,7027787450,6710,6710,6710,6700,2103
20231219,110000,7013682580,6710,6710,6720,6710,1796
20231219,105900,7001621070,6720,6710,6720,6710,2643
20231219,105800,6983884980,6710,6710,6720,6710,1245
20231219,105700,6975529020,6720,6730,6740,6720,3183
20231219,105600,6954135390,6730,6720,6730,6720,715
20231219,105500,6949324770,6710,6720,6730,6710,2250
20231219,105400,6934210990,6720,6730,6730,6720,258
20231219,105300,6932475640,6730,6720,6730,6710,1163
20231219,105200,6924663220,6740,6720,6740,6710,307
20231219,105100,6922602210,6710,6740,6750,6710,3054
20231219,105000,6902055920,6740,6730,6750,6730,862
20231219,104900,6896248140,6730,6730,6730,6710,820
20231219,104800,6890731200,6730,6750,6750,6710,4900
20231219,104700,6857788860,6750,6780,6780,6750,3298
20231219,104600,6835486040,6780,6760,6780,6760,2250
20231219,104500,6820257580,6760,6770,6770,6740,11255
20231219,104400,6744241400,6770,6760,6770,6760,1127
20231219,104300,6736612700,6760,6790,6800,6760,3779
20231219,104200,6710977620,6800,6760,6800,6750,5568
20231219,104100,6673233730,6770,6750,6820,6750,37559
20231219,104000,6418121680,6760,6740,6790,6720,27025
20231219,103900,6235361690,6750,6680,6760,6660,20394
20231219,103800,6098498360,6680,6680,6690,6680,1248
20231219,103700,6090151720,6670,6670,6680,6670,1034
20231219,103600,6083254780,6680,6690,6690,6680,2379
20231219,103500,6067347760,6690,6690,6700,6670,4393
20231219,103400,6037984550,6680,6680,6700,6680,8890
20231219,103300,5978528140,6680,6670,6680,6650,7751
20231219,103200,5926841750,6680,6680,6680,6640,1759
20231219,103100,5915107380,6670,6630,6670,6630,3359
20231219,103000,5892773760,6630,6640,6650,6630,1027
20231219,102900,5885960550,6630,6640,6650,6630,4235
20231219,102800,5857856300,6650,6670,6670,6640,1475
20231219,102700,5848026300,6670,6640,6670,6640,481
20231219,102600,5844823010,6630,6640,6660,6630,9701
20231219,102500,5780332680,6630,6650,6660,6630,1913
20231219,102400,5767620470,6650,6650,6660,6640,2314
20231219,102300,5752219010,6650,6630,6660,6630,7871
20231219,102200,5699929030,6630,6620,6630,6620,3434
20231219,102100,5677175890,6620,6590,6640,6580,10542
20231219,102000,5607373130,6600,6570,6600,6570,2313
20231219,101900,5592148180,6560,6570,6610,6550,5975
20231219,101800,5552814300,6580,6520,6580,6520,23613
20231219,101700,5398072760,6520,6570,6580,6520,31863
20231219,101600,5189399000,6570,6590,6600,6570,14980
20231219,101500,5090719680,6600,6610,6620,6590,12435
20231219,101400,5008588810,6610,6610,6620,6580,45197
20231219,101300,4710128340,6610,6640,6650,6610,36277
20231219,101200,4469611690,6640,6660,6670,6630,16679
20231219,101100,4358742350,6660,6670,6670,6650,4642
20231219,101000,4327824600,6670,6660,6680,6650,1810
20231219,100900,4315762760,6650,6680,6680,6640,13877
20231219,100800,4223372120,6680,6660,6690,6660,1382
20231219,100700,4214151520,6660,6690,6690,6660,11710
20231219,100600,4136009800,6690,6680,6690,6680,1261
20231219,100500,4127583690,6680,6690,6700,6660,12032
20231219,100400,4047210060,6690,6700,6710,6690,6964
20231219,100300,4000550590,6700,6720,6720,6700,6068
20231219,100200,3959854310,6720,6720,6720,6710,1843
20231219,100100,3947484830,6720,6740,6740,6710,6145
20231219,100000,3906183620,6740,6750,6760,6740,4615
20231219,095900,3875049880,6750,6750,6750,6740,2011
20231219,095800,3861492770,6750,6760,6760,6740,3845
20231219,095700,3835567070,6770,6730,6770,6730,2744
20231219,095600,3817050460,6740,6730,6740,6730,269
20231219,095500,3815237940,6740,6760,6760,6730,5203
20231219,095400,3780174670,6760,6740,6760,6740,3301
20231219,095300,3757893440,6740,6760,6770,6740,7640
20231219,095200,3706291670,6760,6770,6790,6750,6884
20231219,095100,3659736740,6780,6780,6790,6770,27493
20231219,095000,3473306690,6770,6760,6780,6760,12224
20231219,094900,3390553610,6760,6730,6760,6730,5743
20231219,094800,3351793610,6730,6740,6740,6730,2223
20231219,094700,3336811230,6740,6720,6740,6720,15757
20231219,094600,3230731060,6720,6720,6730,6710,2781
20231219,094500,3212049010,6730,6730,6730,6700,3316
20231219,094400,3189779370,6730,6730,6740,6710,5975
20231219,094300,3149569530,6730,6700,6730,6680,7492
20231219,094200,3099332750,6700,6710,6710,6670,4263
20231219,094100,3070821630,6700,6720,6720,6700,1150
20231219,094000,3063110870,6720,6710,6720,6690,4640
20231219,093900,3031976190,6700,6720,6730,6700,4323
20231219,093800,3002944400,6720,6730,6730,6720,2464
20231219,093700,2986385220,6720,6720,6730,6710,1828
20231219,093600,2974099950,6720,6740,6740,6710,6949
20231219,093500,2927390930,6720,6700,6740,6690,6243
20231219,093400,2885523520,6700,6700,6700,6680,4465
20231219,093300,2855628890,6700,6690,6710,6670,3905
20231219,093200,2829505800,6690,6640,6690,6630,11911
20231219,093100,2750260340,6630,6650,6650,6630,7557
20231219,093000,2700102920,6650,6650,6670,6640,7911
20231219,092900,2647489940,6660,6660,6670,6660,3403
20231219,092800,2624825570,6660,6670,6680,6660,2997
20231219,092700,2604839210,6670,6670,6690,6660,2449
20231219,092600,2588502720,6660,6670,6680,6660,2750
20231219,092500,2570164280,6670,6680,6690,6660,4922
20231219,092400,2537322680,6660,6670,6680,6660,3860
20231219,092300,2511585980,6670,6670,6670,6660,1463
20231219,092200,2501832630,6670,6660,6670,6660,2478
20231219,092100,2485327040,6660,6650,6670,6640,12575
20231219,092000,2401713970,6650,6670,6690,6640,15504
20231219,091900,2298445130,6670,6700,6700,6670,7987
20231219,091800,2245060820,6700,6700,6700,6670,5979
20231219,091700,2205150980,6700,6670,6700,6670,4859
20231219,091600,2172681790,6670,6680,6680,6660,4328
20231219,091500,2143831240,6670,6680,6680,6660,4114
20231219,091400,2116390600,6660,6630,6700,6620,11363
20231219,091300,2040943020,6640,6660,6680,6620,23520
20231219,091200,1884644520,6660,6690,6700,6660,9211
20231219,091100,1823160830,6700,6710,6720,6690,2326
20231219,091000,1807576510,6700,6760,6780,6680,9108
20231219,090900,1746228570,6760,6720,6760,6670,23047
20231219,090800,1591537700,6720,6690,6730,6690,10082
20231219,090700,1523873760,6680,6680,6700,6670,8776
20231219,090600,1465234160,6680,6660,6680,6650,9174
20231219,090500,1404140770,6670,6650,6700,6640,8070
20231219,090400,1350361560,6650,6640,6660,6610,14570
20231219,090300,1253670770,6660,6610,6670,6600,37991
20231219,090200,1001781750,6620,6700,6720,6600,40855
20231219,090100,729931380,6690,6650,6730,6640,20738
20231219,090000,591185370,6640,6610,6670,6600,87080