stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183400,340853631680,4665,4665,4665,4665,722941
20241219,183300,340853631680,4665,4665,4665,4665,0
20241219,183200,340853631680,4665,4665,4665,4665,0
20241219,183100,340853631680,4665,4665,4665,4665,0
20241219,183000,340853631680,4665,4665,4665,4665,0
20241219,182900,340853631680,4665,4665,4665,4665,0
20241219,182800,340853631680,4665,4665,4665,4665,0
20241219,182700,340853631680,4665,4665,4665,4665,0
20241219,182600,340853631680,4665,4665,4665,4665,0
20241219,182500,340853631680,4665,4665,4665,4665,0
20241219,182400,340853631680,4665,4665,4665,4665,0
20241219,182300,340853631680,4665,4665,4665,4665,0
20241219,182200,340853631680,4665,4665,4665,4665,0
20241219,182100,340853631680,4665,4665,4665,4665,0
20241219,182000,340853631680,4665,4665,4665,4665,0
20241219,181900,340853631680,4665,4665,4665,4665,0
20241219,181800,340853631680,4665,4665,4665,4665,0
20241219,181700,340853631680,4665,4665,4665,4665,0
20241219,181600,340853631680,4665,4665,4665,4665,0
20241219,181500,340853631680,4665,4665,4665,4665,0
20241219,181400,340853631680,4665,4665,4665,4665,0
20241219,181300,340853631680,4665,4665,4665,4665,0
20241219,181200,340853631680,4665,4665,4665,4665,0
20241219,181100,340853631680,4665,4665,4665,4665,0
20241219,181000,340853631680,4665,4665,4665,4665,0
20241219,180900,340853631680,4665,4665,4665,4665,0
20241219,180800,340853631680,4665,4665,4665,4665,0
20241219,180700,340853631680,4665,4665,4665,4665,0
20241219,180600,340853631680,4665,4665,4665,4665,0
20241219,180500,340853631680,4665,4665,4665,4665,0
20241219,180400,340853631680,4665,4665,4665,4665,722941
20241219,180300,340853631680,4665,4665,4665,4665,0
20241219,180200,340853631680,4665,4665,4665,4665,0
20241219,180100,340853631680,4665,4665,4665,4665,0
20241219,180000,340853631680,4665,4665,4665,4665,0
20241219,175900,340853631680,4665,4665,4665,4665,0
20241219,175800,340853631680,4665,4665,4665,4665,0
20241219,175700,340853631680,4665,4665,4665,4665,0
20241219,175600,340853631680,4665,4665,4665,4665,0
20241219,175500,340853631680,4665,4665,4665,4665,0
20241219,175400,340853631680,4665,4665,4665,4665,0
20241219,175300,340853631680,4665,4665,4665,4665,0
20241219,175200,340853631680,4665,4665,4665,4665,0
20241219,175100,340853631680,4665,4665,4665,4665,0
20241219,175000,340853631680,4665,4665,4665,4665,0
20241219,174900,340853631680,4665,4665,4665,4665,0
20241219,174800,340853631680,4665,4665,4665,4665,0
20241219,174700,340853631680,4665,4665,4665,4665,0
20241219,174600,340853631680,4665,4665,4665,4665,0
20241219,174500,340853631680,4665,4665,4665,4665,0
20241219,174400,340853631680,4665,4665,4665,4665,0
20241219,174300,340853631680,4665,4665,4665,4665,0
20241219,174200,340853631680,4665,4665,4665,4665,0
20241219,174100,340853631680,4665,4665,4665,4665,0
20241219,174000,340853631680,4665,4665,4665,4665,0
20241219,173900,340853631680,4665,4665,4665,4665,0
20241219,173800,340853631680,4665,4665,4665,4665,0
20241219,173700,340853631680,4665,4665,4665,4665,0
20241219,173600,340853631680,4665,4665,4665,4665,0
20241219,173500,340853631680,4665,4665,4665,4665,0
20241219,173400,340853631680,4665,4665,4665,4665,722941
20241219,173300,340853631680,4665,4665,4665,4665,0
20241219,173200,340853631680,4665,4665,4665,4665,0
20241219,173100,340853631680,4665,4665,4665,4665,0
20241219,173000,340853631680,4665,4665,4665,4665,0
20241219,172900,340853631680,4665,4665,4665,4665,0
20241219,172800,340853631680,4665,4665,4665,4665,0
20241219,172700,340853631680,4665,4665,4665,4665,0
20241219,172600,340853631680,4665,4665,4665,4665,0
20241219,172500,340853631680,4665,4665,4665,4665,0
20241219,172400,340853631680,4665,4665,4665,4665,0
20241219,172300,340853631680,4665,4665,4665,4665,0
20241219,172200,340853631680,4665,4665,4665,4665,0
20241219,172100,340853631680,4665,4665,4665,4665,0
20241219,172000,340853631680,4665,4665,4665,4665,0
20241219,171900,340853631680,4665,4665,4665,4665,0
20241219,171800,340853631680,4665,4665,4665,4665,0
20241219,171700,340853631680,4665,4665,4665,4665,0
20241219,171600,340853631680,4665,4665,4665,4665,0
20241219,171500,340853631680,4665,4665,4665,4665,0
20241219,171400,340853631680,4665,4665,4665,4665,0
20241219,171300,340853631680,4665,4665,4665,4665,0
20241219,171200,340853631680,4665,4665,4665,4665,0
20241219,171100,340853631680,4665,4665,4665,4665,0
20241219,171000,340853631680,4665,4665,4665,4665,0
20241219,170900,340853631680,4665,4665,4665,4665,0
20241219,170800,340853631680,4665,4665,4665,4665,0
20241219,170700,340853631680,4665,4665,4665,4665,0
20241219,170600,340853631680,4665,4665,4665,4665,0
20241219,170500,340853631680,4665,4665,4665,4665,0
20241219,170400,340853631680,4665,4665,4665,4665,722941
20241219,170300,340853631680,4665,4665,4665,4665,0
20241219,170200,340853631680,4665,4665,4665,4665,0
20241219,170100,340853631680,4665,4665,4665,4665,0
20241219,170000,340853631680,4665,4665,4665,4665,0
20241219,165900,340853631680,4665,4665,4665,4665,0
20241219,165800,340853631680,4665,4665,4665,4665,0
20241219,165700,340853631680,4665,4665,4665,4665,0
20241219,165600,340853631680,4665,4665,4665,4665,0
20241219,165500,340853631680,4665,4665,4665,4665,0
20241219,165400,340853631680,4665,4665,4665,4665,0
20241219,165300,340853631680,4665,4665,4665,4665,0
20241219,165200,340853631680,4665,4665,4665,4665,0
20241219,165100,340853631680,4665,4665,4665,4665,0
20241219,165000,340853631680,4665,4665,4665,4665,0
20241219,164900,340853631680,4665,4665,4665,4665,0
20241219,164800,340853631680,4665,4665,4665,4665,0
20241219,164700,340853631680,4665,4665,4665,4665,0
20241219,164600,340853631680,4665,4665,4665,4665,0
20241219,164500,340853631680,4665,4665,4665,4665,0
20241219,164400,340853631680,4665,4665,4665,4665,0
20241219,164300,340853631680,4665,4665,4665,4665,0
20241219,164200,340853631680,4665,4665,4665,4665,0
20241219,164100,340853631680,4665,4665,4665,4665,0
20241219,164000,340853631680,4665,4665,4665,4665,0
20241219,163900,340853631680,4665,4665,4665,4665,0
20241219,163800,340853631680,4665,4665,4665,4665,0
20241219,163700,340853631680,4665,4665,4665,4665,0
20241219,163600,340853631680,4665,4665,4665,4665,0
20241219,163500,340853631680,4665,4665,4665,4665,0
20241219,163400,340853631680,4665,4665,4665,4665,722941
20241219,163300,340853631680,4665,4665,4665,4665,0
20241219,163200,340853631680,4665,4665,4665,4665,0
20241219,163100,340853631680,4665,4665,4665,4665,0
20241219,163000,340853631680,4665,4665,4665,4665,0
20241219,162900,340853631680,4665,4665,4665,4665,0
20241219,162800,340853631680,4665,4665,4665,4665,0
20241219,162700,340853631680,4665,4665,4665,4665,0
20241219,162600,340853631680,4665,4665,4665,4665,0
20241219,162500,340853631680,4665,4665,4665,4665,0
20241219,162400,340853631680,4665,4665,4665,4665,0
20241219,162300,340853631680,4665,4665,4665,4665,0
20241219,162200,340853631680,4665,4665,4665,4665,0
20241219,162100,340853631680,4665,4665,4665,4665,0
20241219,162000,340853631680,4665,4665,4665,4665,0
20241219,161900,340853631680,4665,4665,4665,4665,0
20241219,161800,340853631680,4665,4665,4665,4665,0
20241219,161700,340853631680,4665,4665,4665,4665,0
20241219,161600,340853631680,4665,4665,4665,4665,0
20241219,161500,340853631680,4665,4665,4665,4665,0
20241219,161400,340853631680,4665,4665,4665,4665,0
20241219,161300,340853631680,4665,4665,4665,4665,0
20241219,161200,340853631680,4665,4665,4665,4665,0
20241219,161100,340853631680,4665,4665,4665,4665,0
20241219,161000,340853631680,4665,4665,4665,4665,0
20241219,160900,340853631680,4665,4665,4665,4665,0
20241219,160800,340853631680,4665,4665,4665,4665,0
20241219,160700,340853631680,4665,4665,4665,4665,0
20241219,160600,340853631680,4665,4665,4665,4665,0
20241219,160500,340853631680,4665,4665,4665,4665,0
20241219,160400,340853631680,4665,4665,4665,4665,722941
20241219,160300,340853631680,4665,4665,4665,4665,0
20241219,160200,340853631680,4665,4665,4665,4665,0
20241219,160100,340853631680,4665,4665,4665,4665,0
20241219,160000,340853631680,4665,4665,4665,4665,0
20241219,155900,340853631680,4665,4665,4665,4665,0
20241219,155800,340853631680,4665,4665,4665,4665,0
20241219,155700,340853631680,4665,4665,4665,4665,0
20241219,155600,340853631680,4665,4665,4665,4665,0
20241219,155500,340853631680,4665,4665,4665,4665,0
20241219,155400,340853631680,4665,4665,4665,4665,0
20241219,155300,340853631680,4665,4665,4665,4665,0
20241219,155200,340853631680,4665,4665,4665,4665,0
20241219,155100,340853631680,4665,4665,4665,4665,0
20241219,155000,340853631680,4665,4665,4665,4665,0
20241219,154900,340853631680,4665,4665,4665,4665,0
20241219,154800,340853631680,4665,4665,4665,4665,0
20241219,154700,340853631680,4665,4665,4665,4665,0
20241219,154600,340853631680,4665,4665,4665,4665,0
20241219,154500,340853631680,4665,4665,4665,4665,0
20241219,154400,340853631680,4665,4665,4665,4665,0
20241219,154300,340853631680,4665,4665,4665,4665,0
20241219,154200,340853631680,4665,4665,4665,4665,0
20241219,154100,340853631680,4665,4665,4665,4665,0
20241219,154000,340853631680,4665,4665,4665,4665,0
20241219,153900,340853631680,4665,4665,4665,4665,0
20241219,153800,340853631680,4665,4665,4665,4665,0
20241219,153700,340853631680,4665,4665,4665,4665,0
20241219,153600,340853631680,4665,4665,4665,4665,0
20241219,153500,340853631680,4665,4665,4665,4665,0
20241219,153400,340853631680,4665,4665,4665,4665,722941
20241219,153300,340853631680,4665,4665,4665,4665,0
20241219,153200,340853631680,4665,4665,4665,4665,0
20241219,153100,340853631680,4665,4665,4665,4665,0
20241219,153000,340853631680,4665,4665,4665,4665,722941
20241219,152900,337481111915,4590,4590,4590,4590,0
20241219,152800,337481111915,4590,4590,4590,4590,0
20241219,152700,337481111915,4590,4590,4590,4590,0
20241219,152600,337481111915,4590,4590,4590,4590,0
20241219,152500,337481111915,4590,4590,4590,4590,0
20241219,152400,337481111915,4590,4590,4590,4590,0
20241219,152300,337481111915,4590,4590,4590,4590,0
20241219,152200,337481111915,4590,4590,4590,4590,0
20241219,152100,337481111915,4590,4590,4590,4590,0
20241219,152000,337481111915,4590,4590,4590,4590,0
20241219,151900,337481111915,4590,4595,4620,4580,369976
20241219,151800,335780094015,4590,4575,4635,4570,204282
20241219,151700,334839184300,4570,4645,4655,4570,307300
20241219,151600,333426778870,4645,4655,4685,4620,201089
20241219,151500,332491104715,4660,4600,4695,4580,427959
20241219,151400,330503823465,4600,4635,4675,4555,444898
20241219,151300,328453336065,4630,4695,4700,4630,396835
20241219,151200,326604709025,4695,4695,4720,4690,225871
20241219,151100,325543082295,4695,4675,4735,4665,501409
20241219,151000,323181447680,4670,4685,4695,4665,217115
20241219,150900,322165508475,4685,4610,4700,4605,500714
20241219,150800,319823814745,4605,4625,4625,4570,227539
20241219,150700,318776511705,4625,4660,4665,4620,251413
20241219,150600,317610402965,4660,4595,4675,4585,471165
20241219,150500,315427751665,4595,4570,4610,4560,171513
20241219,150400,314640885180,4570,4580,4600,4560,154655
20241219,150300,313932995325,4580,4595,4610,4550,226819
20241219,150200,312893827505,4595,4560,4605,4555,436440
20241219,150100,310891278675,4560,4510,4600,4510,603855
20241219,150000,308135909235,4510,4495,4530,4480,436600
20241219,145900,306167085335,4495,4550,4555,4475,658385
20241219,145800,303201221965,4540,4615,4635,4530,745104
20241219,145700,299796450300,4610,4690,4695,4575,775107
20241219,145600,296215144795,4680,4705,4725,4680,216011
20241219,145500,295198373145,4710,4700,4710,4625,623080
20241219,145400,292283769530,4695,4740,4740,4680,496678
20241219,145300,289945192280,4740,4770,4770,4730,314336
20241219,145200,288454243735,4770,4750,4800,4745,383874
20241219,145100,286621718750,4745,4750,4755,4725,267783
20241219,145000,285352907110,4750,4740,4820,4715,814828
20241219,144900,281468958305,4745,4725,4820,4685,1415720
20241219,144800,274716713845,4725,4675,4745,4670,993783
20241219,144700,270031474650,4680,4595,4700,4590,881974
20241219,144600,265924299835,4590,4580,4620,4560,637142
20241219,144500,263001750910,4575,4635,4650,4570,668898
20241219,144400,259927467105,4640,4520,4670,4495,1370074
20241219,144300,253631357595,4525,4405,4540,4405,1147323
20241219,144200,248476494935,4405,4445,4450,4360,440554
20241219,144100,246530642975,4445,4305,4450,4305,491226
20241219,144000,244373014305,4300,4360,4370,4265,356572
20241219,143900,242830958080,4355,4385,4385,4340,224292
20241219,143800,241852695165,4385,4375,4420,4375,174766
20241219,143700,241085093445,4380,4395,4450,4350,538423
20241219,143600,238713743095,4395,4315,4440,4315,801523
20241219,143500,235202890010,4315,4285,4320,4280,95274
20241219,143400,234793124640,4280,4295,4315,4275,68493
20241219,143300,234499415260,4305,4270,4315,4255,227217
20241219,143200,233524258370,4270,4260,4280,4255,63449
20241219,143100,233253237905,4255,4250,4260,4225,49450
20241219,143000,233043612225,4245,4250,4250,4245,14539
20241219,142900,232981860595,4245,4245,4260,4245,39636
20241219,142800,232813222315,4245,4245,4250,4225,35900
20241219,142700,232661174935,4245,4235,4265,4230,28983
20241219,142600,232538157295,4230,4235,4260,4220,14835
20241219,142500,232475295760,4235,4280,4280,4220,117317
20241219,142400,231976179285,4280,4270,4280,4250,64867
20241219,142300,231699368230,4265,4250,4280,4245,117537
20241219,142200,231197528940,4250,4255,4260,4235,26089
20241219,142100,231086710465,4255,4250,4270,4220,69153
20241219,142000,230793041505,4250,4205,4265,4200,134457
20241219,141900,230222847695,4205,4215,4235,4200,89073
20241219,141800,229847100585,4215,4230,4245,4125,406439
20241219,141700,228147998930,4230,4225,4240,4225,34544
20241219,141600,228001869985,4225,4240,4275,4205,138554
20241219,141500,227415843870,4230,4290,4295,4230,112489
20241219,141400,226936026225,4290,4265,4295,4265,61325
20241219,141300,226673479005,4265,4280,4290,4265,37169
20241219,141200,226514440990,4280,4260,4285,4245,57903
20241219,141100,226267733885,4260,4260,4270,4250,18684
20241219,141000,226188152060,4260,4275,4275,4255,38000
20241219,140900,226026050260,4275,4260,4280,4260,43568
20241219,140800,225839945205,4260,4240,4265,4240,29707
20241219,140700,225713577375,4240,4235,4255,4230,21818
20241219,140600,225620993725,4235,4230,4250,4230,37985
20241219,140500,225460077325,4230,4215,4245,4205,45399
20241219,140400,225268409120,4215,4275,4275,4215,87321
20241219,140300,224897739330,4275,4250,4290,4245,58820
20241219,140200,224646434635,4250,4240,4260,4230,27176
20241219,140100,224531116455,4240,4230,4250,4225,43121
20241219,140000,224348460040,4230,4230,4230,4195,116374
20241219,135900,223858480390,4230,4250,4250,4220,67127
20241219,135800,223574036205,4245,4265,4265,4235,90606
20241219,135700,223189241770,4265,4275,4280,4265,32493
20241219,135600,223050449665,4280,4275,4295,4270,21339
20241219,135500,222958982585,4275,4285,4285,4260,36323
20241219,135400,222803875725,4285,4290,4305,4280,43697
20241219,135300,222616267235,4290,4270,4300,4265,30759
20241219,135200,222484534695,4270,4280,4285,4260,24597
20241219,135100,222379508045,4275,4305,4305,4265,85596
20241219,135000,222012030665,4305,4270,4310,4270,159714
20241219,134900,221325605365,4265,4230,4275,4220,84756
20241219,134800,220965188120,4230,4210,4250,4210,65992
20241219,134700,220686192150,4210,4205,4230,4200,102173
20241219,134600,220255489010,4200,4240,4245,4195,168707
20241219,134500,219544851955,4230,4245,4275,4225,116784
20241219,134400,219048379645,4245,4250,4280,4195,247902
20241219,134300,218001550800,4255,4305,4310,4250,83068
20241219,134200,217646829550,4305,4285,4315,4285,84288
20241219,134100,217284030145,4280,4295,4295,4270,30724
20241219,134000,217152528395,4300,4295,4310,4290,65347
20241219,133900,216871687990,4280,4275,4290,4270,49159
20241219,133800,216661315480,4280,4275,4290,4250,113914
20241219,133700,216175460085,4270,4305,4310,4270,87632
20241219,133600,215799669520,4300,4305,4325,4295,116371
20241219,133500,215298247670,4300,4295,4310,4285,62074
20241219,133400,215031338260,4295,4305,4315,4280,110015
20241219,133300,214558053215,4310,4270,4320,4265,203548
20241219,133200,213682089055,4270,4245,4275,4240,71560
20241219,133100,213377331285,4250,4285,4290,4245,174396
20241219,133000,212632831655,4290,4260,4290,4260,169982
20241219,132900,211905864705,4260,4250,4270,4245,192398
20241219,132800,211086314810,4250,4220,4255,4160,490536
20241219,132700,209014651495,4205,4340,4345,4165,705430
20241219,132600,206003996050,4330,4415,4420,4320,468822
20241219,132500,203957621630,4415,4425,4435,4415,46082
20241219,132400,203753829750,4430,4440,4440,4425,27139
20241219,132300,203633600455,4435,4425,4440,4420,35942
20241219,132200,203474368580,4420,4435,4440,4415,104247
20241219,132100,203013041810,4440,4440,4440,4430,27868
20241219,132000,202889447490,4445,4450,4450,4430,41426
20241219,131900,202705687910,4455,4460,4470,4435,50072
20241219,131800,202482425235,4455,4445,4465,4430,95714
20241219,131700,202057335075,4450,4450,4460,4445,32642
20241219,131600,201912057050,4450,4470,4475,4450,76379
20241219,131500,201571338175,4470,4460,4475,4460,59945
20241219,131400,201303515085,4465,4455,4465,4455,30889
20241219,131300,201165725480,4455,4455,4475,4450,64935
20241219,131200,200875845670,4455,4450,4465,4450,103665
20241219,131100,200413885540,4450,4430,4455,4420,126162
20241219,131000,199854113095,4430,4490,4490,4430,286365
20241219,130900,198579410360,4490,4485,4510,4480,113612
20241219,130800,198068707020,4485,4540,4560,4485,249516
20241219,130700,196941258385,4540,4535,4560,4530,231561
20241219,130600,195887096595,4535,4525,4545,4525,95280
20241219,130500,195454846505,4530,4535,4535,4510,141879
20241219,130400,194812983465,4535,4525,4555,4520,182536
20241219,130300,193983883055,4525,4540,4540,4510,63725
20241219,130200,193695595365,4535,4515,4545,4510,132909
20241219,130100,193094059260,4520,4540,4545,4510,143686
20241219,130000,192443556350,4545,4545,4555,4500,312770
20241219,125900,191025650560,4545,4490,4570,4465,624006
20241219,125800,188196185950,4485,4455,4490,4455,94201
20241219,125700,187774968855,4455,4450,4465,4450,33894
20241219,125600,187623878120,4450,4450,4450,4440,19783
20241219,125500,187535946895,4450,4445,4450,4445,9135
20241219,125400,187495333575,4450,4440,4465,4435,27150
20241219,125300,187374665885,4440,4440,4455,4430,46697
20241219,125200,187167586165,4440,4465,4465,4430,82004
20241219,125100,186802936485,4465,4470,4475,4460,24548
20241219,125000,186693268985,4470,4470,4475,4460,52957
20241219,124900,186456789115,4470,4465,4475,4465,18073
20241219,124800,186376028835,4470,4470,4475,4460,13437
20241219,124700,186315985130,4470,4465,4475,4460,20423
20241219,124600,186224795155,4460,4460,4475,4455,33173
20241219,124500,186076796195,4460,4475,4480,4460,40523
20241219,124400,185895678180,4475,4465,4480,4460,25776
20241219,124300,185780432225,4465,4470,4470,4455,56511
20241219,124200,185528314875,4475,4480,4485,4465,57239
20241219,124100,185272281510,4485,4490,4495,4475,94582
20241219,124000,184847791370,4485,4470,4500,4465,144932
20241219,123900,184197990845,4465,4465,4470,4460,32484
20241219,123800,184052931425,4465,4455,4470,4450,34501
20241219,123700,183899152710,4450,4455,4460,4445,26290
20241219,123600,183782012845,4445,4465,4470,4440,78629
20241219,123500,183431722855,4470,4445,4475,4440,83001
20241219,123400,183061404490,4450,4470,4475,4445,108014
20241219,123300,182579717655,4470,4470,4485,4465,197204
20241219,123200,181696795275,4470,4440,4470,4440,78574
20241219,123100,181346711515,4445,4445,4445,4435,35015
20241219,123000,181191309345,4440,4440,4445,4435,27043
20241219,122900,181071213840,4440,4430,4445,4430,61985
20241219,122800,180796007705,4430,4410,4435,4410,49707
20241219,122700,180576010455,4410,4410,4415,4405,13781
20241219,122600,180515247540,4410,4405,4410,4400,21268
20241219,122500,180421544180,4410,4415,4415,4400,28280
20241219,122400,180296872485,4415,4405,4415,4385,126859
20241219,122300,179739175485,4405,4410,4420,4405,57039
20241219,122200,179487634040,4420,4420,4425,4410,32975
20241219,122100,179341984130,4420,4440,4440,4415,52877
20241219,122000,179107813440,4440,4450,4450,4440,30552
20241219,121900,178972034860,4450,4445,4460,4445,46617
20241219,121800,178764561380,4445,4440,4450,4440,22080
20241219,121700,178666422385,4440,4435,4455,4430,70143
20241219,121600,178354504970,4430,4420,4435,4415,33940
20241219,121500,178204385715,4425,4425,4430,4410,58345
20241219,121400,177946605620,4420,4430,4430,4415,24210
20241219,121300,177839602735,4430,4420,4440,4420,40290
20241219,121200,177661061830,4420,4420,4425,4415,55485
20241219,121100,177415934260,4425,4430,4440,4410,94303
20241219,121000,176998888135,4435,4435,4445,4425,48573
20241219,120900,176783643845,4435,4445,4445,4430,45141
20241219,120800,176583406005,4440,4435,4455,4430,41136
20241219,120700,176400679445,4430,4460,4465,4430,166526
20241219,120600,175660248340,4465,4495,4505,4455,157573
20241219,120500,174955149845,4500,4530,4530,4495,214307
20241219,120400,173987976855,4520,4465,4530,4455,305295
20241219,120300,172611962070,4455,4480,4480,4455,54361
20241219,120200,172369288365,4475,4475,4485,4460,83633
20241219,120100,171995105760,4480,4465,4480,4450,63400
20241219,120000,171711863550,4465,4470,4470,4460,56083
20241219,115900,171461531090,4465,4485,4490,4445,180904
20241219,115800,170652728150,4485,4435,4485,4435,197904
20241219,115700,169768945870,4440,4425,4445,4420,48796
20241219,115600,169552599570,4420,4415,4425,4410,18670
20241219,115500,169470172770,4410,4425,4425,4395,34657
20241219,115400,169317453470,4425,4430,4435,4400,109856
20241219,115300,168832589550,4435,4435,4440,4420,52254
20241219,115200,168601251815,4435,4455,4460,4430,81511
20241219,115100,168239197545,4455,4460,4470,4440,172466
20241219,115000,167471086325,4465,4415,4470,4410,226542
20241219,114900,166464602690,4410,4400,4415,4390,41793
20241219,114800,166280492880,4400,4380,4415,4380,76298
20241219,114700,165944668490,4385,4395,4400,4380,63877
20241219,114600,165664331535,4400,4400,4415,4390,127290
20241219,114500,165104193935,4395,4400,4405,4375,103073
20241219,114400,164651817025,4405,4400,4410,4390,71341
20241219,114300,164337999170,4390,4375,4400,4375,147651
20241219,114200,163690399630,4380,4425,4430,4370,213657
20241219,114100,162752070925,4430,4435,4440,4395,230418
20241219,114000,161735635240,4440,4460,4465,4430,101421
20241219,113900,161284923410,4460,4470,4470,4460,44271
20241219,113800,161087271520,4465,4455,4475,4455,70945
20241219,113700,160770538030,4455,4445,4465,4440,56717
20241219,113600,160517979710,4445,4475,4475,4420,166715
20241219,113500,159777498120,4475,4460,4480,4445,105077
20241219,113400,159308836045,4460,4485,4495,4460,88176
20241219,113300,158914111740,4485,4490,4500,4480,35503
20241219,113200,158754692270,4485,4510,4515,4475,83557
20241219,113100,158379568020,4510,4495,4515,4485,68054
20241219,113000,158073454835,4490,4485,4510,4480,59985
20241219,112900,157803701405,4485,4495,4495,4475,85760
20241219,112800,157418999025,4495,4500,4500,4470,97879
20241219,112700,156980065155,4495,4510,4510,4475,133017
20241219,112600,156382694780,4505,4530,4530,4490,182779
20241219,112500,155558656685,4530,4530,4570,4520,239029
20241219,112400,154471826825,4530,4515,4540,4505,149015
20241219,112300,153796696320,4515,4515,4545,4500,326410
20241219,112200,152318637360,4515,4510,4520,4480,256773
20241219,112100,151162380145,4510,4475,4510,4470,352746
20241219,112000,149576824045,4475,4430,4485,4425,364331
20241219,111900,147954024240,4430,4420,4435,4410,193407
20241219,111800,147099025830,4420,4450,4450,4380,503942
20241219,111700,144877449325,4445,4440,4450,4425,246503
20241219,111600,143783794220,4440,4460,4475,4425,329477
20241219,111500,142317674735,4455,4540,4540,4445,623374
20241219,111400,139519548660,4540,4570,4575,4530,248599
20241219,111300,138389350035,4570,4580,4590,4565,138912
20241219,111200,137753693300,4580,4590,4600,4575,120320
20241219,111100,137201701660,4575,4595,4600,4560,200944
20241219,111000,136281807215,4595,4570,4600,4565,128377
20241219,110900,135694052050,4570,4595,4610,4565,231081
20241219,110800,134634493550,4595,4595,4620,4585,385454
20241219,110700,132859243225,4600,4555,4630,4555,439998
20241219,110600,130840315370,4555,4525,4565,4525,193691
20241219,110500,129959872805,4525,4535,4560,4520,301654
20241219,110400,128592483755,4535,4560,4585,4535,314595
20241219,110300,127160100865,4565,4570,4600,4550,609080
20241219,110200,124372807315,4570,4525,4570,4515,338996
20241219,110100,122832886990,4530,4545,4545,4490,429150
20241219,110000,120895432545,4535,4540,4570,4520,600925
20241219,105900,118162758675,4545,4475,4565,4475,1069191
20241219,105800,113318375575,4480,4430,4485,4425,943964
20241219,105700,109114062985,4390,4390,4390,4390,0
20241219,105600,109114062985,4390,4390,4390,4390,0
20241219,105500,109114062985,4390,4345,4390,4340,635814
20241219,105400,106332870105,4345,4350,4360,4345,124851
20241219,105300,105789520200,4350,4345,4360,4330,247438
20241219,105200,104714820840,4350,4350,4370,4330,430594
20241219,105100,102841173275,4350,4360,4365,4330,393428
20241219,105000,101131469760,4355,4360,4365,4330,388260
20241219,104900,99442131360,4355,4325,4365,4310,782121
20241219,104800,96048351355,4325,4315,4340,4295,752931
20241219,104700,92795502530,4325,4175,4325,4175,1338529
20241219,104600,87091860345,4175,4165,4185,4160,198890
20241219,104500,86261706895,4165,4170,4180,4150,218651
20241219,104400,85349808825,4170,4150,4180,4120,292539
20241219,104300,84135913510,4150,4105,4185,4105,515311
20241219,104200,81994936130,4105,4125,4125,4105,67551
20241219,104100,81717284315,4125,4070,4130,4065,108388
20241219,104000,81271929140,4075,4070,4085,4065,37651
20241219,103900,81118643555,4065,4085,4085,4055,98759
20241219,103800,80716825205,4080,4085,4100,4080,53488
20241219,103700,80498174220,4090,4095,4115,4065,155330
20241219,103600,79863791890,4095,4115,4150,4095,329813
20241219,103500,78500885365,4115,4100,4140,4100,335397
20241219,103400,77118232640,4100,4085,4100,4075,69824
20241219,103300,76832866010,4080,4105,4115,4070,184086
20241219,103200,76079668660,4110,4065,4115,4055,329721
20241219,103100,74732552725,4065,4060,4065,4050,135441
20241219,103000,74182781195,4060,4020,4060,4020,179877
20241219,102900,73454628785,4025,4020,4030,4015,60406
20241219,102800,73211637680,4020,4010,4025,4010,28682
20241219,102700,73096344430,4015,4010,4015,4000,18100
20241219,102600,73023871565,4005,4010,4020,3995,65051
20241219,102500,72762924395,4010,4005,4015,4000,29338
20241219,102400,72645286375,4000,4005,4005,4000,13235
20241219,102300,72592336110,4000,4000,4005,3990,19836
20241219,102200,72513041115,3995,4005,4005,3990,51437
20241219,102100,72307465560,4000,4020,4020,4000,26331
20241219,102000,72201776525,4020,4005,4020,4005,32690
20241219,101900,72070532960,4010,4000,4010,3995,32221
20241219,101800,71941639570,4005,4005,4005,4000,12374
20241219,101700,71892137655,4005,4000,4010,4000,16758
20241219,101600,71825063120,4000,4030,4035,3995,92491
20241219,101500,71453946485,4035,4025,4035,4020,27404
20241219,101400,71343542255,4025,4005,4025,4005,38076
20241219,101300,71190489325,4010,4010,4010,4000,40920
20241219,101200,71026749035,4000,4010,4015,3990,75476
20241219,101100,70724570830,4010,4010,4020,4010,25251
20241219,101000,70623285500,4010,4020,4025,4005,43845
20241219,100900,70447340485,4020,4020,4025,4010,18996
20241219,100800,70371042110,4015,4010,4020,4005,34680
20241219,100700,70231971455,4015,4035,4035,4010,93342
20241219,100600,69856630955,4030,4030,4035,4020,69026
20241219,100500,69578409350,4030,4010,4040,4005,136508
20241219,100400,69029021715,4015,3995,4015,3995,42219
20241219,100300,68859919230,3995,4020,4025,3990,131659
20241219,100200,68331706355,4020,4005,4020,4005,44458
20241219,100100,68153234365,4005,4010,4020,4005,88855
20241219,100000,67796887420,4010,3985,4015,3980,108110
20241219,095900,67363971870,3985,4000,4000,3985,93707
20241219,095800,66989663835,4000,3975,4000,3970,159526
20241219,095700,66354713040,3975,4010,4010,3965,416071
20241219,095600,64697249570,4010,4030,4030,4000,192146
20241219,095500,63926624750,4030,4020,4040,4015,144437
20241219,095400,63344759115,4025,4015,4045,4005,261238
20241219,095300,62294901260,4015,4055,4070,4010,175497
20241219,095200,61587093265,4055,4055,4060,4045,99688
20241219,095100,61183409950,4055,4075,4090,4045,96175
20241219,095000,60792374705,4075,4070,4085,4060,68033
20241219,094900,60514958595,4065,4045,4080,4045,161152
20241219,094800,59859394375,4060,4055,4075,4040,234922
20241219,094700,58906702580,4060,4085,4090,4055,184118
20241219,094600,58157054280,4085,4115,4115,4070,336945
20241219,094500,56779081965,4110,4135,4135,4105,107044
20241219,094400,56338394385,4130,4150,4155,4125,60638
20241219,094300,56087868305,4155,4145,4170,4135,129547
20241219,094200,55549499615,4145,4145,4150,4130,56807
20241219,094100,55314491580,4135,4125,4165,4120,131806
20241219,094000,54768303730,4130,4150,4150,4105,156170
20241219,093900,54125106125,4150,4150,4150,4120,121875
20241219,093800,53621806360,4145,4170,4180,4135,88151
20241219,093700,53256076960,4175,4135,4185,4120,148170
20241219,093600,52641400065,4130,4135,4160,4120,155367
20241219,093500,51998844925,4130,4150,4180,4130,135275
20241219,093400,51436236715,4150,4120,4195,4120,324449
20241219,093300,50083838725,4120,4150,4165,4105,230035
20241219,093200,49132359570,4155,4150,4175,4125,375561
20241219,093100,47571110095,4150,4115,4150,4085,297877
20241219,093000,46345411760,4115,4130,4140,4085,380530
20241219,092900,44781563005,4130,4155,4190,4125,442455
20241219,092800,42942293510,4165,4230,4270,4150,846792
20241219,092700,39387641375,4240,4185,4250,4180,633334
20241219,092600,36714667900,4185,4155,4240,4135,801271
20241219,092500,33368153370,4155,4085,4160,4075,556300
20241219,092400,31072621430,4080,4130,4135,4060,563840
20241219,092300,28768501100,4130,4045,4145,4020,1077892
20241219,092200,24357693865,4045,4005,4055,4000,660209
20241219,092100,21697413565,4005,3995,4015,3950,665828
20241219,092000,19041289645,3995,3995,3995,3995,0
20241219,091900,19041289645,3995,3995,3995,3995,0
20241219,091800,19041289645,3995,3910,3995,3905,464948
20241219,091700,17199894925,3905,3940,3940,3880,223543
20241219,091600,16326115475,3930,3890,3950,3880,428708
20241219,091500,14645951820,3885,3865,3895,3855,77069
20241219,091400,14346998455,3860,3865,3895,3860,110726
20241219,091300,13918428175,3860,3895,3900,3860,99536
20241219,091200,13532577330,3900,3850,3905,3850,152188
20241219,091100,12942281400,3850,3875,3880,3845,125149
20241219,091000,12458556310,3870,3895,3895,3855,169466
20241219,090900,11801456635,3890,3890,3915,3855,386718
20241219,090800,10297322825,3890,3830,3895,3825,224671
20241219,090700,9430363585,3825,3845,3860,3820,117487
20241219,090600,8979754405,3835,3830,3860,3820,150232
20241219,090500,8402563655,3830,3840,3845,3810,163586
20241219,090400,7776486635,3845,3840,3860,3830,120934
20241219,090300,7311493810,3840,3860,3865,3800,282562
20241219,090200,6228113705,3860,3840,3915,3835,683037
20241219,090100,3576475390,3850,3740,3870,3735,624110
20241219,090000,1196290190,3745,3635,3770,3635,320973