stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211000,32589658890,6690,6690,6690,6690,82497
20231220,210900,32589658890,6690,6690,6690,6690,0
20231220,210800,32589658890,6690,6690,6690,6690,0
20231220,210700,32589658890,6690,6690,6690,6690,0
20231220,210600,32589658890,6690,6690,6690,6690,0
20231220,210500,32589658890,6690,6690,6690,6690,0
20231220,210400,32589658890,6690,6690,6690,6690,0
20231220,210300,32589658890,6690,6690,6690,6690,0
20231220,210200,32589658890,6690,6690,6690,6690,0
20231220,210100,32589658890,6690,6690,6690,6690,0
20231220,210000,32589658890,6690,6690,6690,6690,0
20231220,205900,32589658890,6690,6690,6690,6690,0
20231220,205800,32589658890,6690,6690,6690,6690,0
20231220,205700,32589658890,6690,6690,6690,6690,0
20231220,205600,32589658890,6690,6690,6690,6690,0
20231220,205500,32589658890,6690,6690,6690,6690,0
20231220,205400,32589658890,6690,6690,6690,6690,0
20231220,205300,32589658890,6690,6690,6690,6690,0
20231220,205200,32589658890,6690,6690,6690,6690,0
20231220,205100,32589658890,6690,6690,6690,6690,0
20231220,205000,32589658890,6690,6690,6690,6690,0
20231220,204900,32589658890,6690,6690,6690,6690,0
20231220,204800,32589658890,6690,6690,6690,6690,0
20231220,204700,32589658890,6690,6690,6690,6690,0
20231220,204600,32589658890,6690,6690,6690,6690,0
20231220,204500,32589658890,6690,6690,6690,6690,0
20231220,204400,32589658890,6690,6690,6690,6690,0
20231220,204300,32589658890,6690,6690,6690,6690,0
20231220,204200,32589658890,6690,6690,6690,6690,0
20231220,204100,32589658890,6690,6690,6690,6690,0
20231220,204000,32589658890,6690,6690,6690,6690,82497
20231220,203900,32589658890,6690,6690,6690,6690,0
20231220,203800,32589658890,6690,6690,6690,6690,0
20231220,203700,32589658890,6690,6690,6690,6690,0
20231220,203600,32589658890,6690,6690,6690,6690,0
20231220,203500,32589658890,6690,6690,6690,6690,0
20231220,203400,32589658890,6690,6690,6690,6690,0
20231220,203300,32589658890,6690,6690,6690,6690,0
20231220,203200,32589658890,6690,6690,6690,6690,0
20231220,203100,32589658890,6690,6690,6690,6690,0
20231220,203000,32589658890,6690,6690,6690,6690,0
20231220,202900,32589658890,6690,6690,6690,6690,0
20231220,202800,32589658890,6690,6690,6690,6690,0
20231220,202700,32589658890,6690,6690,6690,6690,0
20231220,202600,32589658890,6690,6690,6690,6690,0
20231220,202500,32589658890,6690,6690,6690,6690,0
20231220,202400,32589658890,6690,6690,6690,6690,0
20231220,202300,32589658890,6690,6690,6690,6690,0
20231220,202200,32589658890,6690,6690,6690,6690,0
20231220,202100,32589658890,6690,6690,6690,6690,0
20231220,202000,32589658890,6690,6690,6690,6690,0
20231220,201900,32589658890,6690,6690,6690,6690,0
20231220,201800,32589658890,6690,6690,6690,6690,0
20231220,201700,32589658890,6690,6690,6690,6690,0
20231220,201600,32589658890,6690,6690,6690,6690,0
20231220,201500,32589658890,6690,6690,6690,6690,0
20231220,201400,32589658890,6690,6690,6690,6690,0
20231220,201300,32589658890,6690,6690,6690,6690,0
20231220,201200,32589658890,6690,6690,6690,6690,0
20231220,201100,32589658890,6690,6690,6690,6690,0
20231220,201000,32589658890,6690,6690,6690,6690,82497
20231220,200900,32589658890,6690,6690,6690,6690,0
20231220,200800,32589658890,6690,6690,6690,6690,0
20231220,200700,32589658890,6690,6690,6690,6690,0
20231220,200600,32589658890,6690,6690,6690,6690,0
20231220,200500,32589658890,6690,6690,6690,6690,0
20231220,200400,32589658890,6690,6690,6690,6690,0
20231220,200300,32589658890,6690,6690,6690,6690,0
20231220,200200,32589658890,6690,6690,6690,6690,0
20231220,200100,32589658890,6690,6690,6690,6690,0
20231220,200000,32589658890,6690,6690,6690,6690,0
20231220,195900,32589658890,6690,6690,6690,6690,0
20231220,195800,32589658890,6690,6690,6690,6690,0
20231220,195700,32589658890,6690,6690,6690,6690,0
20231220,195600,32589658890,6690,6690,6690,6690,0
20231220,195500,32589658890,6690,6690,6690,6690,0
20231220,195400,32589658890,6690,6690,6690,6690,0
20231220,195300,32589658890,6690,6690,6690,6690,0
20231220,195200,32589658890,6690,6690,6690,6690,0
20231220,195100,32589658890,6690,6690,6690,6690,0
20231220,195000,32589658890,6690,6690,6690,6690,0
20231220,194900,32589658890,6690,6690,6690,6690,0
20231220,194800,32589658890,6690,6690,6690,6690,0
20231220,194700,32589658890,6690,6690,6690,6690,0
20231220,194600,32589658890,6690,6690,6690,6690,0
20231220,194500,32589658890,6690,6690,6690,6690,0
20231220,194400,32589658890,6690,6690,6690,6690,0
20231220,194300,32589658890,6690,6690,6690,6690,0
20231220,194200,32589658890,6690,6690,6690,6690,0
20231220,194100,32589658890,6690,6690,6690,6690,0
20231220,194000,32589658890,6690,6690,6690,6690,82497
20231220,193900,32589658890,6690,6690,6690,6690,0
20231220,193800,32589658890,6690,6690,6690,6690,0
20231220,193700,32589658890,6690,6690,6690,6690,0
20231220,193600,32589658890,6690,6690,6690,6690,0
20231220,193500,32589658890,6690,6690,6690,6690,0
20231220,193400,32589658890,6690,6690,6690,6690,0
20231220,193300,32589658890,6690,6690,6690,6690,0
20231220,193200,32589658890,6690,6690,6690,6690,0
20231220,193100,32589658890,6690,6690,6690,6690,0
20231220,193000,32589658890,6690,6690,6690,6690,0
20231220,192900,32589658890,6690,6690,6690,6690,0
20231220,192800,32589658890,6690,6690,6690,6690,0
20231220,192700,32589658890,6690,6690,6690,6690,0
20231220,192600,32589658890,6690,6690,6690,6690,0
20231220,192500,32589658890,6690,6690,6690,6690,0
20231220,192400,32589658890,6690,6690,6690,6690,0
20231220,192300,32589658890,6690,6690,6690,6690,0
20231220,192200,32589658890,6690,6690,6690,6690,0
20231220,192100,32589658890,6690,6690,6690,6690,0
20231220,192000,32589658890,6690,6690,6690,6690,0
20231220,191900,32589658890,6690,6690,6690,6690,0
20231220,191800,32589658890,6690,6690,6690,6690,0
20231220,191700,32589658890,6690,6690,6690,6690,0
20231220,191600,32589658890,6690,6690,6690,6690,0
20231220,191500,32589658890,6690,6690,6690,6690,0
20231220,191400,32589658890,6690,6690,6690,6690,0
20231220,191300,32589658890,6690,6690,6690,6690,0
20231220,191200,32589658890,6690,6690,6690,6690,0
20231220,191100,32589658890,6690,6690,6690,6690,0
20231220,191000,32589658890,6690,6690,6690,6690,82497
20231220,190900,32589658890,6690,6690,6690,6690,0
20231220,190800,32589658890,6690,6690,6690,6690,0
20231220,190700,32589658890,6690,6690,6690,6690,0
20231220,190600,32589658890,6690,6690,6690,6690,0
20231220,190500,32589658890,6690,6690,6690,6690,0
20231220,190400,32589658890,6690,6690,6690,6690,0
20231220,190300,32589658890,6690,6690,6690,6690,0
20231220,190200,32589658890,6690,6690,6690,6690,0
20231220,190100,32589658890,6690,6690,6690,6690,0
20231220,190000,32589658890,6690,6690,6690,6690,0
20231220,185900,32589658890,6690,6690,6690,6690,0
20231220,185800,32589658890,6690,6690,6690,6690,0
20231220,185700,32589658890,6690,6690,6690,6690,0
20231220,185600,32589658890,6690,6690,6690,6690,0
20231220,185500,32589658890,6690,6690,6690,6690,0
20231220,185400,32589658890,6690,6690,6690,6690,0
20231220,185300,32589658890,6690,6690,6690,6690,0
20231220,185200,32589658890,6690,6690,6690,6690,0
20231220,185100,32589658890,6690,6690,6690,6690,0
20231220,185000,32589658890,6690,6690,6690,6690,0
20231220,184900,32589658890,6690,6690,6690,6690,0
20231220,184800,32589658890,6690,6690,6690,6690,0
20231220,184700,32589658890,6690,6690,6690,6690,0
20231220,184600,32589658890,6690,6690,6690,6690,0
20231220,184500,32589658890,6690,6690,6690,6690,0
20231220,184400,32589658890,6690,6690,6690,6690,0
20231220,184300,32589658890,6690,6690,6690,6690,0
20231220,184200,32589658890,6690,6690,6690,6690,0
20231220,184100,32589658890,6690,6690,6690,6690,0
20231220,184000,32589658890,6690,6690,6690,6690,82497
20231220,183900,32589658890,6690,6690,6690,6690,0
20231220,183800,32589658890,6690,6690,6690,6690,0
20231220,183700,32589658890,6690,6690,6690,6690,0
20231220,183600,32589658890,6690,6690,6690,6690,0
20231220,183500,32589658890,6690,6690,6690,6690,0
20231220,183400,32589658890,6690,6690,6690,6690,0
20231220,183300,32589658890,6690,6690,6690,6690,0
20231220,183200,32589658890,6690,6690,6690,6690,0
20231220,183100,32589658890,6690,6690,6690,6690,0
20231220,183000,32589658890,6690,6690,6690,6690,0
20231220,182900,32589658890,6690,6690,6690,6690,0
20231220,182800,32589658890,6690,6690,6690,6690,0
20231220,182700,32589658890,6690,6690,6690,6690,0
20231220,182600,32589658890,6690,6690,6690,6690,0
20231220,182500,32589658890,6690,6690,6690,6690,0
20231220,182400,32589658890,6690,6690,6690,6690,0
20231220,182300,32589658890,6690,6690,6690,6690,0
20231220,182200,32589658890,6690,6690,6690,6690,0
20231220,182100,32589658890,6690,6690,6690,6690,0
20231220,182000,32589658890,6690,6690,6690,6690,0
20231220,181900,32589658890,6690,6690,6690,6690,0
20231220,181800,32589658890,6690,6690,6690,6690,0
20231220,181700,32589658890,6690,6690,6690,6690,0
20231220,181600,32589658890,6690,6690,6690,6690,0
20231220,181500,32589658890,6690,6690,6690,6690,0
20231220,181400,32589658890,6690,6690,6690,6690,0
20231220,181300,32589658890,6690,6690,6690,6690,0
20231220,181200,32589658890,6690,6690,6690,6690,0
20231220,181100,32589658890,6690,6690,6690,6690,0
20231220,181000,32589658890,6690,6690,6690,6690,82497
20231220,180900,32589658890,6690,6690,6690,6690,0
20231220,180800,32589658890,6690,6690,6690,6690,0
20231220,180700,32589658890,6690,6690,6690,6690,0
20231220,180600,32589658890,6690,6690,6690,6690,0
20231220,180500,32589658890,6690,6690,6690,6690,0
20231220,180400,32589658890,6690,6690,6690,6690,0
20231220,180300,32589658890,6690,6690,6690,6690,0
20231220,180200,32589658890,6690,6690,6690,6690,0
20231220,180100,32589658890,6690,6690,6690,6690,0
20231220,180000,32589658890,6690,6690,6690,6690,0
20231220,175900,32589658890,6690,6690,6690,6690,0
20231220,175800,32589658890,6690,6690,6690,6690,0
20231220,175700,32589658890,6690,6690,6690,6690,0
20231220,175600,32589658890,6690,6690,6690,6690,0
20231220,175500,32589658890,6690,6690,6690,6690,0
20231220,175400,32589658890,6690,6690,6690,6690,0
20231220,175300,32589658890,6690,6690,6690,6690,0
20231220,175200,32589658890,6690,6690,6690,6690,0
20231220,175100,32589658890,6690,6690,6690,6690,0
20231220,175000,32589658890,6690,6690,6690,6690,0
20231220,174900,32589658890,6690,6690,6690,6690,0
20231220,174800,32589658890,6690,6690,6690,6690,0
20231220,174700,32589658890,6690,6690,6690,6690,0
20231220,174600,32589658890,6690,6690,6690,6690,0
20231220,174500,32589658890,6690,6690,6690,6690,0
20231220,174400,32589658890,6690,6690,6690,6690,0
20231220,174300,32589658890,6690,6690,6690,6690,0
20231220,174200,32589658890,6690,6690,6690,6690,0
20231220,174100,32589658890,6690,6690,6690,6690,0
20231220,174000,32589658890,6690,6690,6690,6690,82497
20231220,173900,32589658890,6690,6690,6690,6690,0
20231220,173800,32589658890,6690,6690,6690,6690,0
20231220,173700,32589658890,6690,6690,6690,6690,0
20231220,173600,32589658890,6690,6690,6690,6690,0
20231220,173500,32589658890,6690,6690,6690,6690,0
20231220,173400,32589658890,6690,6690,6690,6690,0
20231220,173300,32589658890,6690,6690,6690,6690,0
20231220,173200,32589658890,6690,6690,6690,6690,0
20231220,173100,32589658890,6690,6690,6690,6690,0
20231220,173000,32589658890,6690,6690,6690,6690,0
20231220,172900,32589658890,6690,6690,6690,6690,0
20231220,172800,32589658890,6690,6690,6690,6690,0
20231220,172700,32589658890,6690,6690,6690,6690,0
20231220,172600,32589658890,6690,6690,6690,6690,0
20231220,172500,32589658890,6690,6690,6690,6690,0
20231220,172400,32589658890,6690,6690,6690,6690,0
20231220,172300,32589658890,6690,6690,6690,6690,0
20231220,172200,32589658890,6690,6690,6690,6690,0
20231220,172100,32589658890,6690,6690,6690,6690,0
20231220,172000,32589658890,6690,6690,6690,6690,0
20231220,171900,32589658890,6690,6690,6690,6690,0
20231220,171800,32589658890,6690,6690,6690,6690,0
20231220,171700,32589658890,6690,6690,6690,6690,0
20231220,171600,32589658890,6690,6690,6690,6690,0
20231220,171500,32589658890,6690,6690,6690,6690,0
20231220,171400,32589658890,6690,6690,6690,6690,0
20231220,171300,32589658890,6690,6690,6690,6690,0
20231220,171200,32589658890,6690,6690,6690,6690,0
20231220,171100,32589658890,6690,6690,6690,6690,0
20231220,171000,32589658890,6690,6690,6690,6690,82497
20231220,170900,32589658890,6690,6690,6690,6690,0
20231220,170800,32589658890,6690,6690,6690,6690,0
20231220,170700,32589658890,6690,6690,6690,6690,0
20231220,170600,32589658890,6690,6690,6690,6690,0
20231220,170500,32589658890,6690,6690,6690,6690,0
20231220,170400,32589658890,6690,6690,6690,6690,0
20231220,170300,32589658890,6690,6690,6690,6690,0
20231220,170200,32589658890,6690,6690,6690,6690,0
20231220,170100,32589658890,6690,6690,6690,6690,0
20231220,170000,32589658890,6690,6690,6690,6690,0
20231220,165900,32589658890,6690,6690,6690,6690,0
20231220,165800,32589658890,6690,6690,6690,6690,0
20231220,165700,32589658890,6690,6690,6690,6690,0
20231220,165600,32589658890,6690,6690,6690,6690,0
20231220,165500,32589658890,6690,6690,6690,6690,0
20231220,165400,32589658890,6690,6690,6690,6690,0
20231220,165300,32589658890,6690,6690,6690,6690,0
20231220,165200,32589658890,6690,6690,6690,6690,0
20231220,165100,32589658890,6690,6690,6690,6690,0
20231220,165000,32589658890,6690,6690,6690,6690,0
20231220,164900,32589658890,6690,6690,6690,6690,0
20231220,164800,32589658890,6690,6690,6690,6690,0
20231220,164700,32589658890,6690,6690,6690,6690,0
20231220,164600,32589658890,6690,6690,6690,6690,0
20231220,164500,32589658890,6690,6690,6690,6690,0
20231220,164400,32589658890,6690,6690,6690,6690,0
20231220,164300,32589658890,6690,6690,6690,6690,0
20231220,164200,32589658890,6690,6690,6690,6690,0
20231220,164100,32589658890,6690,6690,6690,6690,0
20231220,164000,32589658890,6690,6690,6690,6690,82497
20231220,163900,32589658890,6690,6690,6690,6690,0
20231220,163800,32589658890,6690,6690,6690,6690,0
20231220,163700,32589658890,6690,6690,6690,6690,0
20231220,163600,32589658890,6690,6690,6690,6690,0
20231220,163500,32589658890,6690,6690,6690,6690,0
20231220,163400,32589658890,6690,6690,6690,6690,0
20231220,163300,32589658890,6690,6690,6690,6690,0
20231220,163200,32589658890,6690,6690,6690,6690,0
20231220,163100,32589658890,6690,6690,6690,6690,0
20231220,163000,32589658890,6690,6690,6690,6690,0
20231220,162900,32589658890,6690,6690,6690,6690,0
20231220,162800,32589658890,6690,6690,6690,6690,0
20231220,162700,32589658890,6690,6690,6690,6690,0
20231220,162600,32589658890,6690,6690,6690,6690,0
20231220,162500,32589658890,6690,6690,6690,6690,0
20231220,162400,32589658890,6690,6690,6690,6690,0
20231220,162300,32589658890,6690,6690,6690,6690,0
20231220,162200,32589658890,6690,6690,6690,6690,0
20231220,162100,32589658890,6690,6690,6690,6690,0
20231220,162000,32589658890,6690,6690,6690,6690,0
20231220,161900,32589658890,6690,6690,6690,6690,0
20231220,161800,32589658890,6690,6690,6690,6690,0
20231220,161700,32589658890,6690,6690,6690,6690,0
20231220,161600,32589658890,6690,6690,6690,6690,0
20231220,161500,32589658890,6690,6690,6690,6690,0
20231220,161400,32589658890,6690,6690,6690,6690,0
20231220,161300,32589658890,6690,6690,6690,6690,0
20231220,161200,32589658890,6690,6690,6690,6690,0
20231220,161100,32589658890,6690,6690,6690,6690,0
20231220,161000,32589658890,6690,6690,6690,6690,82497
20231220,160900,32589658890,6690,6690,6690,6690,0
20231220,160800,32589658890,6690,6690,6690,6690,0
20231220,160700,32589658890,6690,6690,6690,6690,0
20231220,160600,32589658890,6690,6690,6690,6690,0
20231220,160500,32589658890,6690,6690,6690,6690,0
20231220,160400,32589658890,6690,6690,6690,6690,0
20231220,160300,32589658890,6690,6690,6690,6690,0
20231220,160200,32589658890,6690,6690,6690,6690,0
20231220,160100,32589658890,6690,6690,6690,6690,0
20231220,160000,32589658890,6690,6690,6690,6690,0
20231220,155900,32589658890,6690,6690,6690,6690,0
20231220,155800,32589658890,6690,6690,6690,6690,0
20231220,155700,32589658890,6690,6690,6690,6690,0
20231220,155600,32589658890,6690,6690,6690,6690,0
20231220,155500,32589658890,6690,6690,6690,6690,0
20231220,155400,32589658890,6690,6690,6690,6690,0
20231220,155300,32589658890,6690,6690,6690,6690,0
20231220,155200,32589658890,6690,6690,6690,6690,0
20231220,155100,32589658890,6690,6690,6690,6690,0
20231220,155000,32589658890,6690,6690,6690,6690,0
20231220,154900,32589658890,6690,6690,6690,6690,0
20231220,154800,32589658890,6690,6690,6690,6690,0
20231220,154700,32589658890,6690,6690,6690,6690,0
20231220,154600,32589658890,6690,6690,6690,6690,0
20231220,154500,32589658890,6690,6690,6690,6690,0
20231220,154400,32589658890,6690,6690,6690,6690,0
20231220,154300,32589658890,6690,6690,6690,6690,0
20231220,154200,32589658890,6690,6690,6690,6690,0
20231220,154100,32589658890,6690,6690,6690,6690,0
20231220,154000,32589658890,6690,6690,6690,6690,82497
20231220,153900,32589658890,6690,6690,6690,6690,0
20231220,153800,32589658890,6690,6690,6690,6690,0
20231220,153700,32589658890,6690,6690,6690,6690,0
20231220,153600,32589658890,6690,6690,6690,6690,0
20231220,153500,32589658890,6690,6690,6690,6690,0
20231220,153400,32589658890,6690,6690,6690,6690,0
20231220,153300,32589658890,6690,6690,6690,6690,0
20231220,153200,32589658890,6690,6690,6690,6690,0
20231220,153100,32589658890,6690,6690,6690,6690,0
20231220,153000,32589658890,6690,6690,6690,6690,82497
20231220,152900,32037753960,6660,6660,6660,6660,0
20231220,152800,32037753960,6660,6660,6660,6660,0
20231220,152700,32037753960,6660,6660,6660,6660,0
20231220,152600,32037753960,6660,6660,6660,6660,0
20231220,152500,32037753960,6660,6660,6660,6660,0
20231220,152400,32037753960,6660,6660,6660,6660,0
20231220,152300,32037753960,6660,6660,6660,6660,0
20231220,152200,32037753960,6660,6660,6660,6660,0
20231220,152100,32037753960,6660,6660,6660,6660,0
20231220,152000,32037753960,6660,6660,6660,6660,0
20231220,151900,32037753960,6660,6650,6660,6620,16744
20231220,151800,31926569670,6650,6650,6660,6640,5815
20231220,151700,31887903000,6650,6660,6660,6650,4769
20231220,151600,31856179150,6660,6660,6660,6640,7600
20231220,151500,31805626800,6640,6640,6660,6630,8615
20231220,151400,31748390010,6650,6660,6660,6640,5136
20231220,151300,31714225940,6660,6650,6660,6640,8906
20231220,151200,31654986470,6640,6650,6660,6640,8237
20231220,151100,31600240560,6650,6640,6660,6640,9878
20231220,151000,31534598850,6640,6640,6650,6630,9461
20231220,150900,31471771390,6630,6630,6640,6630,7689
20231220,150800,31420750270,6630,6630,6640,6620,5953
20231220,150700,31381265370,6630,6630,6650,6620,9617
20231220,150600,31317454980,6620,6600,6630,6580,21873
20231220,150500,31172977860,6590,6600,6600,6590,4782
20231220,150400,31141457130,6590,6590,6600,6580,10502
20231220,150300,31072211700,6590,6590,6590,6570,2544
20231220,150200,31055473010,6580,6590,6590,6580,903
20231220,150100,31049530870,6580,6580,6590,6570,993
20231220,150000,31042997010,6580,6580,6590,6570,2508
20231220,145900,31026512000,6580,6590,6590,6570,659
20231220,145800,31022178470,6580,6590,6590,6580,716
20231220,145700,31017463940,6580,6580,6590,6580,5375
20231220,145600,30982056140,6590,6580,6590,6580,2285
20231220,145500,30967017620,6590,6600,6610,6590,7359
20231220,145400,30918495950,6600,6610,6610,6600,5260
20231220,145300,30883775880,6610,6600,6610,6590,1695
20231220,145200,30872591690,6600,6600,6610,6590,7406
20231220,145100,30823712070,6600,6580,6600,6570,10393
20231220,145000,30755164310,6570,6580,6580,6570,2031
20231220,144900,30741803720,6580,6580,6590,6560,2372
20231220,144800,30726200400,6580,6570,6590,6550,8535
20231220,144700,30670151640,6580,6570,6590,6570,3050
20231220,144600,30650085550,6580,6580,6580,6560,1500
20231220,144500,30640234110,6580,6580,6580,6570,835
20231220,144400,30634741810,6570,6580,6580,6570,1097
20231220,144300,30627533200,6570,6550,6580,6550,1889
20231220,144200,30615116740,6580,6570,6580,6550,1078
20231220,144100,30608041010,6570,6580,6580,6560,2544
20231220,144000,30591339150,6580,6580,6600,6570,2399
20231220,143900,30575536550,6570,6570,6580,6570,1376
20231220,143800,30566489520,6580,6570,6580,6570,3636
20231220,143700,30542588900,6570,6570,6580,6570,2900
20231220,143600,30523535780,6570,6570,6570,6570,777
20231220,143500,30518430890,6570,6570,6570,6550,1870
20231220,143400,30506167420,6560,6580,6580,6560,2331
20231220,143300,30490869890,6580,6580,6580,6560,1275
20231220,143200,30482495850,6570,6590,6600,6560,4693
20231220,143100,30451588190,6590,6600,6600,6560,11958
20231220,143000,30372770240,6580,6540,6600,6530,14295
20231220,142900,30278881610,6530,6540,6550,6530,2735
20231220,142800,30261003530,6540,6540,6540,6520,1073
20231220,142700,30253996970,6530,6540,6540,6530,2883
20231220,142600,30235156420,6540,6540,6540,6530,931
20231220,142500,30229067760,6540,6530,6540,6520,3183
20231220,142400,30208289850,6520,6540,6540,6520,1725
20231220,142300,30197025260,6530,6540,6540,6530,2598
20231220,142200,30180053480,6540,6530,6540,6520,3217
20231220,142100,30159039440,6530,6520,6530,6520,815
20231220,142000,30153719860,6520,6510,6530,6500,3147
20231220,141900,30133204570,6500,6510,6510,6500,1391
20231220,141800,30124154710,6510,6510,6510,6500,2632
20231220,141700,30107032840,6510,6500,6510,6500,487
20231220,141600,30103867320,6500,6500,6510,6500,1623
20231220,141500,30093317750,6500,6500,6510,6500,1634
20231220,141400,30082685360,6510,6500,6510,6490,1566
20231220,141300,30072504880,6500,6510,6510,6500,2618
20231220,141200,30055483580,6510,6500,6510,6490,2267
20231220,141100,30040745000,6500,6500,6500,6490,697
20231220,141000,30036220230,6490,6490,6500,6480,1004
20231220,140900,30029698460,6500,6480,6500,6480,1915
20231220,140800,30017276600,6480,6490,6490,6470,684
20231220,140700,30012845170,6490,6480,6490,6480,893
20231220,140600,30007058510,6480,6490,6490,6480,2441
20231220,140500,29991228530,6490,6490,6500,6480,953
20231220,140400,29985046200,6490,6500,6510,6490,1923
20231220,140300,29972551090,6500,6510,6520,6500,5936
20231220,140200,29933961050,6510,6510,6510,6500,9780
20231220,140100,29870334410,6500,6520,6520,6500,7337
20231220,140000,29822601470,6520,6510,6530,6490,16011
20231220,135900,29718333290,6520,6470,6520,6470,3787
20231220,135800,29693738910,6470,6480,6490,6470,1932
20231220,135700,29681215840,6480,6450,6490,6450,6842
20231220,135600,29636897920,6460,6450,6480,6450,9307
20231220,135500,29576746010,6450,6450,6470,6450,6224
20231220,135400,29536561230,6440,6430,6450,6430,4007
20231220,135300,29510751700,6430,6430,6440,6430,4711
20231220,135200,29480451460,6430,6430,6440,6420,8275
20231220,135100,29427257430,6430,6460,6460,6420,36364
20231220,135000,29193374620,6450,6470,6470,6450,1319
20231220,134900,29184865040,6460,6460,6470,6430,20867
20231220,134800,29050388400,6460,6470,6480,6460,7491
20231220,134700,29001974690,6470,6460,6480,6460,3696
20231220,134600,28978074250,6470,6470,6490,6450,21403
20231220,134500,28839862960,6470,6500,6510,6470,18860
20231220,134400,28717688940,6500,6500,6500,6490,4981
20231220,134300,28685340760,6500,6500,6500,6480,9053
20231220,134200,28626580720,6500,6490,6510,6480,4621
20231220,134100,28596605680,6490,6520,6530,6480,24909
20231220,134000,28434905130,6520,6520,6530,6510,2338
20231220,133900,28419679350,6520,6530,6530,6510,879
20231220,133800,28413946830,6510,6520,6530,6510,4186
20231220,133700,28386656830,6520,6500,6520,6500,3653
20231220,133600,28362881750,6500,6510,6520,6490,1954
20231220,133500,28350177170,6510,6490,6520,6490,2619
20231220,133400,28333132690,6490,6500,6520,6490,6889
20231220,133300,28288364650,6500,6510,6520,6500,8450
20231220,133200,28233406480,6510,6510,6520,6500,10414
20231220,133100,28165663990,6510,6510,6520,6510,996
20231220,133000,28159172360,6520,6520,6530,6510,8925
20231220,132900,28101017750,6530,6530,6530,6520,4167
20231220,132800,28073842260,6530,6490,6530,6480,13774
20231220,132700,27984205210,6490,6520,6530,6490,49390
20231220,132600,27662944480,6520,6540,6550,6520,23869
20231220,132500,27507074920,6550,6560,6560,6550,2807
20231220,132400,27488684700,6560,6540,6560,6540,6095
20231220,132300,27448789580,6540,6570,6580,6540,24788
20231220,132200,27286299080,6580,6570,6580,6570,4390
20231220,132100,27257454540,6580,6580,6600,6560,12698
20231220,132000,27173964140,6600,6570,6600,6570,7449
20231220,131900,27124946240,6580,6580,6590,6570,9087
20231220,131800,27065168660,6580,6580,6590,6570,22353
20231220,131700,26918192890,6580,6580,6590,6580,2923
20231220,131600,26898959510,6580,6590,6590,6580,1241
20231220,131500,26890790460,6590,6600,6600,6580,2628
20231220,131400,26873487830,6600,6590,6600,6580,4803
20231220,131300,26841847260,6600,6590,6600,6580,4467
20231220,131200,26812441250,6600,6600,6600,6590,3381
20231220,131100,26790156620,6600,6600,6600,6590,1365
20231220,131000,26781161050,6600,6590,6600,6590,649
20231220,130900,26776881960,6590,6620,6620,6580,4954
20231220,130800,26744216890,6620,6590,6620,6580,4396
20231220,130700,26715190850,6590,6580,6590,6580,1424
20231220,130600,26705819780,6580,6590,6600,6580,5896
20231220,130500,26666999860,6590,6600,6600,6590,750
20231220,130400,26662056130,6600,6600,6600,6590,1129
20231220,130300,26654611250,6590,6600,6600,6590,1075
20231220,130200,26647526050,6590,6600,6600,6590,2149
20231220,130100,26633356510,6610,6590,6620,6580,5776
20231220,130000,26595296070,6590,6590,6600,6580,2431
20231220,125900,26579277770,6590,6610,6620,6590,5471
20231220,125800,26543184710,6620,6620,6630,6610,3275
20231220,125700,26521521070,6620,6610,6620,6600,5463
20231220,125600,26485412890,6610,6620,6620,6610,921
20231220,125500,26479323370,6620,6610,6630,6600,3878
20231220,125400,26453636430,6620,6610,6620,6610,1074
20231220,125300,26446536250,6610,6610,6610,6600,3958
20231220,125200,26420406460,6610,6610,6620,6600,1825
20231220,125100,26408349550,6610,6590,6620,6590,797
20231220,125000,26403084080,6590,6590,6590,6580,2600
20231220,124900,26385967500,6600,6600,6620,6590,2900
20231220,124800,26366839740,6600,6580,6640,6580,9049
20231220,124700,26307094050,6580,6580,6590,6570,1842
20231220,124600,26294975530,6570,6560,6580,6560,2240
20231220,124500,26280260270,6560,6580,6580,6560,6279
20231220,124400,26239001160,6580,6580,6590,6570,4738
20231220,124300,26207835280,6600,6600,6610,6580,4188
20231220,124200,26180260050,6600,6590,6610,6580,10468
20231220,124100,26111326440,6590,6580,6600,6570,5799
20231220,124000,26073083720,6580,6580,6590,6570,3010
20231220,123900,26053285220,6580,6580,6590,6580,1643
20231220,123800,26042466510,6580,6570,6580,6560,4380
20231220,123700,26013679250,6560,6590,6590,6560,7303
20231220,123600,25965674800,6590,6570,6590,6560,7510
20231220,123500,25916303290,6560,6580,6580,6560,14635
20231220,123400,25820132520,6580,6590,6600,6570,13505
20231220,123300,25731250760,6590,6600,6600,6590,17271
20231220,123200,25617426670,6590,6610,6620,6590,33621
20231220,123100,25395517560,6620,6640,6640,6610,23066
20231220,123000,25242732710,6640,6650,6650,6630,7169
20231220,122900,25195124250,6650,6640,6660,6640,2177
20231220,122800,25180649530,6640,6650,6660,6640,2861
20231220,122700,25161628310,6650,6660,6660,6650,1445
20231220,122600,25152015000,6650,6650,6660,6640,1620
20231220,122500,25141245870,6640,6640,6650,6640,3603
20231220,122400,25117317340,6640,6650,6660,6640,2960
20231220,122300,25097643180,6650,6650,6660,6640,4154
20231220,122200,25070014440,6650,6660,6660,6650,4962
20231220,122100,25037009180,6660,6660,6670,6650,2216
20231220,122000,25022257110,6660,6660,6670,6650,3706
20231220,121900,24997576310,6650,6670,6670,6640,1513
20231220,121800,24987506710,6670,6630,6670,6630,6242
20231220,121700,24946038300,6640,6630,6650,6630,5392
20231220,121600,24910284530,6630,6640,6650,6630,6102
20231220,121500,24869802950,6640,6650,6650,6630,11701
20231220,121400,24792159610,6650,6670,6670,6650,8834
20231220,121300,24733369710,6670,6680,6680,6660,881
20231220,121200,24727496330,6670,6650,6680,6650,2749
20231220,121100,24709197830,6640,6640,6670,6640,8285
20231220,121000,24654089040,6650,6640,6670,6640,7317
20231220,120900,24605406170,6640,6630,6650,6610,20964
20231220,120800,24466583220,6630,6680,6690,6630,31275
20231220,120700,24258536490,6680,6690,6700,6660,12512
20231220,120600,24175018410,6690,6670,6690,6660,5695
20231220,120500,24137030100,6670,6690,6710,6650,22329
20231220,120400,23988059230,6690,6730,6740,6680,21502
20231220,120300,23844111150,6730,6760,6760,6700,36650
20231220,120200,23598196160,6740,6770,6780,6720,28049
20231220,120100,23409171890,6770,6780,6780,6740,27628
20231220,120000,23222350400,6780,6790,6800,6780,8087
20231220,115900,23167436220,6790,6800,6800,6790,3789
20231220,115800,23141672330,6800,6810,6820,6800,2896
20231220,115700,23121960380,6800,6810,6810,6800,1038
20231220,115600,23114895070,6810,6810,6830,6810,2083
20231220,115500,23100708220,6810,6810,6820,6810,2116
20231220,115400,23086288980,6810,6810,6810,6800,1514
20231220,115300,23075981760,6810,6810,6810,6800,4011
20231220,115200,23048693610,6800,6810,6810,6800,751
20231220,115100,23043584270,6810,6810,6820,6810,2022
20231220,115000,23029812410,6810,6810,6820,6810,2560
20231220,114900,23012376980,6810,6810,6810,6800,5993
20231220,114800,22971604590,6810,6810,6810,6800,366
20231220,114700,22969112830,6790,6800,6800,6790,4968
20231220,114600,22935349370,6790,6800,6820,6790,3218
20231220,114500,22913483160,6800,6810,6810,6800,3046
20231220,114400,22892749670,6830,6820,6830,6800,5587
20231220,114300,22854745470,6830,6840,6840,6820,2564
20231220,114200,22837239670,6830,6820,6840,6820,1192
20231220,114100,22829100480,6820,6840,6840,6800,3286
20231220,114000,22806738310,6850,6780,6850,6780,6569
20231220,113900,22761997080,6780,6770,6780,6760,17488
20231220,113800,22643590960,6770,6810,6810,6770,36135
20231220,113700,22397944670,6810,6830,6830,6810,4327
20231220,113600,22368446190,6830,6820,6830,6810,4674
20231220,113500,22336565960,6830,6810,6830,6810,5000
20231220,113400,22302502710,6810,6820,6820,6800,10673
20231220,113300,22229835700,6810,6840,6840,6810,12541
20231220,113200,22144242310,6830,6840,6850,6830,8249
20231220,113100,22087825400,6840,6840,6850,6840,3227
20231220,113000,22065750200,6840,6860,6860,6840,4000
20231220,112900,22038358720,6860,6850,6870,6850,3605
20231220,112800,22013636730,6850,6860,6870,6850,10641
20231220,112700,21940680780,6860,6850,6870,6850,2277
20231220,112600,21925060350,6850,6880,6880,6850,7595
20231220,112500,21872934970,6880,6890,6890,6870,1513
20231220,112400,21862526980,6890,6890,6890,6880,76
20231220,112300,21862003900,6890,6880,6890,6880,84
20231220,112200,21861425520,6880,6870,6880,6870,1461
20231220,112100,21851384690,6870,6870,6880,6870,2527
20231220,112000,21834024100,6870,6880,6880,6870,5884
20231220,111900,21793552290,6890,6890,6890,6880,505
20231220,111800,21790075020,6890,6890,6890,6880,1775
20231220,111700,21777847740,6900,6900,6910,6890,1522
20231220,111600,21767358060,6900,6900,6910,6890,2268
20231220,111500,21751708600,6900,6900,6910,6880,2594
20231220,111400,21733808440,6900,6880,6900,6870,10337
20231220,111300,21662673940,6880,6890,6890,6880,1518
20231220,111200,21652226230,6880,6890,6900,6880,2183
20231220,111100,21637187170,6900,6900,6900,6890,1183
20231220,111000,21629025100,6910,6910,6920,6900,6326
20231220,110900,21585343070,6900,6900,6910,6880,4575
20231220,110800,21553742820,6900,6880,6900,6880,2909
20231220,110700,21533711100,6880,6900,6900,6880,3085
20231220,110600,21512468450,6890,6890,6890,6870,2903
20231220,110500,21492504270,6890,6880,6900,6880,3494
20231220,110400,21468421780,6870,6890,6900,6870,4787
20231220,110300,21435458130,6890,6890,6900,6890,3293
20231220,110200,21412737080,6900,6890,6900,6890,8093
20231220,110100,21356903100,6890,6890,6900,6890,1114
20231220,110000,21349227430,6890,6860,6890,6850,7805
20231220,105900,21295580950,6870,6870,6870,6850,842
20231220,105800,21289808280,6870,6860,6870,6850,3580
20231220,105700,21265270740,6860,6870,6890,6860,3479
20231220,105600,21241381160,6870,6870,6870,6870,3485
20231220,105500,21217439210,6870,6890,6890,6870,2359
20231220,105400,21201215520,6880,6900,6900,6880,1627
20231220,105300,21190006320,6890,6890,6890,6880,6340
20231220,105200,21146343430,6880,6880,6890,6870,3584
20231220,105100,21121696400,6880,6870,6880,6860,4832
20231220,105000,21088484090,6870,6880,6880,6870,1957
20231220,104900,21075024360,6860,6850,6860,6840,2083
20231220,104800,21060751090,6850,6840,6870,6840,2992
20231220,104700,21040243670,6850,6830,6850,6820,13918
20231220,104600,20945169710,6840,6840,6840,6830,2191
20231220,104500,20930196250,6840,6850,6850,6830,3723
20231220,104400,20904734240,6850,6860,6860,6840,4578
20231220,104300,20873385770,6850,6850,6860,6850,6946
20231220,104200,20825789080,6860,6880,6890,6850,22370
20231220,104100,20672121030,6860,6860,6880,6850,10345
20231220,104000,20601037990,6870,6860,6870,6850,4330
20231220,103900,20571324500,6850,6850,6860,6840,1636
20231220,103800,20560120500,6860,6850,6860,6840,1871
20231220,103700,20547316980,6840,6860,6860,6840,3604
20231220,103600,20522627370,6860,6860,6870,6850,3670
20231220,103500,20497457030,6870,6860,6880,6850,1925
20231220,103400,20484237790,6860,6840,6870,6840,7149
20231220,103300,20435248030,6840,6830,6850,6800,22238
20231220,103200,20283642320,6830,6820,6850,6810,12467
20231220,103100,20198558590,6830,6840,6850,6810,21468
20231220,103000,20052028280,6840,6840,6850,6820,9053
20231220,102900,19990194370,6840,6810,6860,6810,9393
20231220,102800,19926059140,6810,6850,6870,6810,45652
20231220,102700,19613937500,6850,6870,6870,6850,17498
20231220,102600,19493933840,6860,6890,6900,6860,22005
20231220,102500,19342668360,6890,6900,6900,6890,7057
20231220,102400,19294032180,6900,6900,6900,6890,6256
20231220,102300,19250881390,6890,6880,6890,6880,4531
20231220,102200,19219700500,6890,6880,6890,6870,2765
20231220,102100,19200675000,6880,6910,6910,6870,19641
20231220,102000,19065370650,6910,6910,6920,6900,3466
20231220,101900,19041418560,6910,6940,6940,6900,16621
20231220,101800,18926387570,6940,6890,6940,6890,12715
20231220,101700,18838448790,6890,6860,6900,6860,19610
20231220,101600,18703604770,6870,6870,6880,6860,17207
20231220,101500,18585394410,6870,6870,6900,6870,11420
20231220,101400,18506800650,6880,6890,6920,6870,22672
20231220,101300,18350717450,6890,6940,6940,6870,68357
20231220,101200,17879100090,6930,6930,6950,6930,14159
20231220,101100,17780936750,6930,6960,6960,6900,53597
20231220,101000,17409653090,6960,6990,7000,6950,34238
20231220,100900,17171115180,7000,7010,7020,6980,8699
20231220,100800,17110269800,6990,7030,7040,6980,57961
20231220,100700,16704467870,7030,7030,7050,7010,17728
20231220,100600,16579837420,7020,7040,7050,7010,40029
20231220,100500,16298408110,7040,7060,7090,7030,35601
20231220,100400,16047204620,7070,7080,7120,7050,92179
20231220,100300,15393227240,7090,7080,7090,7040,59728
20231220,100200,14970863810,7080,7050,7080,7040,26650
20231220,100100,14782712870,7040,7070,7080,7040,29835
20231220,100000,14572014600,7070,6990,7070,6990,26782
20231220,095900,14383772790,6990,6990,7010,6980,12859
20231220,095800,14293813890,6980,6970,6990,6970,4296
20231220,095700,14263851430,7000,6980,7000,6970,5894
20231220,095600,14222712730,6970,6980,7000,6970,22141
20231220,095500,14068211000,6980,7000,7000,6970,15177
20231220,095400,13962362820,7000,6970,7010,6970,19499
20231220,095300,13826083410,6970,6990,6990,6960,36766
20231220,095200,13569576040,6990,6990,6990,6970,27681
20231220,095100,13376367730,6990,7000,7010,6980,15291
20231220,095000,13269406800,7000,7010,7020,7000,10994
20231220,094900,13192392760,7010,7040,7040,7010,8101
20231220,094800,13135594490,7020,7030,7040,7000,29812
20231220,094700,12926361780,7040,7010,7040,7010,11714
20231220,094600,12844040150,7010,7030,7050,7010,24640
20231220,094500,12670847630,7030,7070,7080,7020,26056
20231220,094400,12487319290,7070,7090,7130,7060,75847
20231220,094300,11949051480,7090,7040,7090,7000,51196
20231220,094200,11587727290,7030,7070,7070,7010,31882
20231220,094100,11363153280,7070,7070,7080,7010,20354
20231220,094000,11219603380,7080,6960,7080,6930,58828
20231220,093900,10806956310,6960,7010,7010,6950,32582
20231220,093800,10579299940,7010,7060,7060,7000,38341
20231220,093700,10309819100,7050,7070,7080,7040,50153
20231220,093600,9955584460,7060,7020,7090,7010,75074
20231220,093500,9425796790,7010,7030,7030,7000,21528
20231220,093400,9274864730,7030,7030,7050,7010,33933
20231220,093300,9036357630,7030,6980,7040,6970,55615
20231220,093200,8645839370,6980,6980,6990,6960,26781
20231220,093100,8459038280,6970,6920,6980,6900,38146
20231220,093000,8194650400,6910,6980,6980,6900,48068
20231220,092900,7861222900,6970,6970,7030,6950,59338
20231220,092800,7446866900,6970,7030,7050,6950,93214
20231220,092700,6793570870,7040,7010,7040,6990,68996
20231220,092600,6309501500,7010,6940,7020,6930,108590
20231220,092500,5550919080,6940,6940,6950,6930,6499
20231220,092400,5505827080,6930,6920,6930,6900,15806
20231220,092300,5396479710,6910,6950,6960,6910,36247
20231220,092200,5144903080,6950,6920,6950,6910,19681
20231220,092100,5008337540,6920,6900,6930,6890,14148
20231220,092000,4910545070,6900,6950,6950,6890,34279
20231220,091900,4673428900,6950,6930,6980,6920,43899
20231220,091800,4367895970,6930,6940,6950,6910,34069
20231220,091700,4131729760,6940,6950,6970,6920,49925
20231220,091600,3784669900,6950,6870,6960,6860,71528
20231220,091500,3289147640,6860,6910,6910,6860,25494
20231220,091400,3113868950,6910,6910,6920,6890,13766
20231220,091300,3018800840,6900,6910,6930,6890,29322
20231220,091200,2816414700,6910,6930,6930,6910,33063
20231220,091100,2587518510,6930,6960,6960,6910,56186
20231220,091000,2198188210,6960,6880,6960,6880,113660
20231220,090900,1410725800,6880,6820,6890,6820,44889
20231220,090800,1102859320,6820,6800,6830,6770,23433
20231220,090700,943350580,6810,6820,6830,6800,22378
20231220,090600,790822620,6820,6780,6820,6750,24929
20231220,090500,621494380,6780,6730,6790,6730,17423
20231220,090400,503780130,6740,6680,6740,6670,8869
20231220,090300,444378860,6690,6700,6720,6690,9047
20231220,090200,383761120,6720,6700,6760,6690,8992
20231220,090100,323291270,6700,6760,6760,6680,24298
20231220,090000,160232890,6740,6730,6830,6710,23218