stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,184700,16043353164,2080,2080,2080,2080,84837
20241219,184600,16043353164,2080,2080,2080,2080,0
20241219,184500,16043353164,2080,2080,2080,2080,0
20241219,184400,16043353164,2080,2080,2080,2080,0
20241219,184300,16043353164,2080,2080,2080,2080,0
20241219,184200,16043353164,2080,2080,2080,2080,0
20241219,184100,16043353164,2080,2080,2080,2080,0
20241219,184000,16043353164,2080,2080,2080,2080,0
20241219,183900,16043353164,2080,2080,2080,2080,0
20241219,183800,16043353164,2080,2080,2080,2080,0
20241219,183700,16043353164,2080,2080,2080,2080,0
20241219,183600,16043353164,2080,2080,2080,2080,0
20241219,183500,16043353164,2080,2080,2080,2080,0
20241219,183400,16043353164,2080,2080,2080,2080,0
20241219,183300,16043353164,2080,2080,2080,2080,0
20241219,183200,16043353164,2080,2080,2080,2080,0
20241219,183100,16043353164,2080,2080,2080,2080,0
20241219,183000,16043353164,2080,2080,2080,2080,0
20241219,182900,16043353164,2080,2080,2080,2080,0
20241219,182800,16043353164,2080,2080,2080,2080,0
20241219,182700,16043353164,2080,2080,2080,2080,0
20241219,182600,16043353164,2080,2080,2080,2080,0
20241219,182500,16043353164,2080,2080,2080,2080,0
20241219,182400,16043353164,2080,2080,2080,2080,0
20241219,182300,16043353164,2080,2080,2080,2080,0
20241219,182200,16043353164,2080,2080,2080,2080,0
20241219,182100,16043353164,2080,2080,2080,2080,0
20241219,182000,16043353164,2080,2080,2080,2080,0
20241219,181900,16043353164,2080,2080,2080,2080,0
20241219,181800,16043353164,2080,2080,2080,2080,0
20241219,181700,16043353164,2080,2080,2080,2080,84837
20241219,181600,16043353164,2080,2080,2080,2080,0
20241219,181500,16043353164,2080,2080,2080,2080,0
20241219,181400,16043353164,2080,2080,2080,2080,0
20241219,181300,16043353164,2080,2080,2080,2080,0
20241219,181200,16043353164,2080,2080,2080,2080,0
20241219,181100,16043353164,2080,2080,2080,2080,0
20241219,181000,16043353164,2080,2080,2080,2080,0
20241219,180900,16043353164,2080,2080,2080,2080,0
20241219,180800,16043353164,2080,2080,2080,2080,0
20241219,180700,16043353164,2080,2080,2080,2080,0
20241219,180600,16043353164,2080,2080,2080,2080,0
20241219,180500,16043353164,2080,2080,2080,2080,0
20241219,180400,16043353164,2080,2080,2080,2080,0
20241219,180300,16043353164,2080,2080,2080,2080,0
20241219,180200,16043353164,2080,2080,2080,2080,0
20241219,180100,16043353164,2080,2080,2080,2080,0
20241219,180000,16043353164,2080,2080,2080,2080,0
20241219,175900,16043353164,2080,2080,2080,2080,0
20241219,175800,16043353164,2080,2080,2080,2080,0
20241219,175700,16043353164,2080,2080,2080,2080,0
20241219,175600,16043353164,2080,2080,2080,2080,0
20241219,175500,16043353164,2080,2080,2080,2080,0
20241219,175400,16043353164,2080,2080,2080,2080,0
20241219,175300,16043353164,2080,2080,2080,2080,0
20241219,175200,16043353164,2080,2080,2080,2080,0
20241219,175100,16043353164,2080,2080,2080,2080,0
20241219,175000,16043353164,2080,2080,2080,2080,0
20241219,174900,16043353164,2080,2080,2080,2080,0
20241219,174800,16043353164,2080,2080,2080,2080,0
20241219,174700,16043353164,2080,2080,2080,2080,84837
20241219,174600,16043353164,2080,2080,2080,2080,0
20241219,174500,16043353164,2080,2080,2080,2080,0
20241219,174400,16043353164,2080,2080,2080,2080,0
20241219,174300,16043353164,2080,2080,2080,2080,0
20241219,174200,16043353164,2080,2080,2080,2080,0
20241219,174100,16043353164,2080,2080,2080,2080,0
20241219,174000,16043353164,2080,2080,2080,2080,0
20241219,173900,16043353164,2080,2080,2080,2080,0
20241219,173800,16043353164,2080,2080,2080,2080,0
20241219,173700,16043353164,2080,2080,2080,2080,0
20241219,173600,16043353164,2080,2080,2080,2080,0
20241219,173500,16043353164,2080,2080,2080,2080,0
20241219,173400,16043353164,2080,2080,2080,2080,0
20241219,173300,16043353164,2080,2080,2080,2080,0
20241219,173200,16043353164,2080,2080,2080,2080,0
20241219,173100,16043353164,2080,2080,2080,2080,0
20241219,173000,16043353164,2080,2080,2080,2080,0
20241219,172900,16043353164,2080,2080,2080,2080,0
20241219,172800,16043353164,2080,2080,2080,2080,0
20241219,172700,16043353164,2080,2080,2080,2080,0
20241219,172600,16043353164,2080,2080,2080,2080,0
20241219,172500,16043353164,2080,2080,2080,2080,0
20241219,172400,16043353164,2080,2080,2080,2080,0
20241219,172300,16043353164,2080,2080,2080,2080,0
20241219,172200,16043353164,2080,2080,2080,2080,0
20241219,172100,16043353164,2080,2080,2080,2080,0
20241219,172000,16043353164,2080,2080,2080,2080,0
20241219,171900,16043353164,2080,2080,2080,2080,0
20241219,171800,16043353164,2080,2080,2080,2080,0
20241219,171700,16043353164,2080,2080,2080,2080,84837
20241219,171600,16043353164,2080,2080,2080,2080,0
20241219,171500,16043353164,2080,2080,2080,2080,0
20241219,171400,16043353164,2080,2080,2080,2080,0
20241219,171300,16043353164,2080,2080,2080,2080,0
20241219,171200,16043353164,2080,2080,2080,2080,0
20241219,171100,16043353164,2080,2080,2080,2080,0
20241219,171000,16043353164,2080,2080,2080,2080,0
20241219,170900,16043353164,2080,2080,2080,2080,0
20241219,170800,16043353164,2080,2080,2080,2080,0
20241219,170700,16043353164,2080,2080,2080,2080,0
20241219,170600,16043353164,2080,2080,2080,2080,0
20241219,170500,16043353164,2080,2080,2080,2080,0
20241219,170400,16043353164,2080,2080,2080,2080,0
20241219,170300,16043353164,2080,2080,2080,2080,0
20241219,170200,16043353164,2080,2080,2080,2080,0
20241219,170100,16043353164,2080,2080,2080,2080,0
20241219,170000,16043353164,2080,2080,2080,2080,0
20241219,165900,16043353164,2080,2080,2080,2080,0
20241219,165800,16043353164,2080,2080,2080,2080,0
20241219,165700,16043353164,2080,2080,2080,2080,0
20241219,165600,16043353164,2080,2080,2080,2080,0
20241219,165500,16043353164,2080,2080,2080,2080,0
20241219,165400,16043353164,2080,2080,2080,2080,0
20241219,165300,16043353164,2080,2080,2080,2080,0
20241219,165200,16043353164,2080,2080,2080,2080,0
20241219,165100,16043353164,2080,2080,2080,2080,0
20241219,165000,16043353164,2080,2080,2080,2080,0
20241219,164900,16043353164,2080,2080,2080,2080,0
20241219,164800,16043353164,2080,2080,2080,2080,0
20241219,164700,16043353164,2080,2080,2080,2080,84837
20241219,164600,16043353164,2080,2080,2080,2080,0
20241219,164500,16043353164,2080,2080,2080,2080,0
20241219,164400,16043353164,2080,2080,2080,2080,0
20241219,164300,16043353164,2080,2080,2080,2080,0
20241219,164200,16043353164,2080,2080,2080,2080,0
20241219,164100,16043353164,2080,2080,2080,2080,0
20241219,164000,16043353164,2080,2080,2080,2080,0
20241219,163900,16043353164,2080,2080,2080,2080,0
20241219,163800,16043353164,2080,2080,2080,2080,0
20241219,163700,16043353164,2080,2080,2080,2080,0
20241219,163600,16043353164,2080,2080,2080,2080,0
20241219,163500,16043353164,2080,2080,2080,2080,0
20241219,163400,16043353164,2080,2080,2080,2080,0
20241219,163300,16043353164,2080,2080,2080,2080,0
20241219,163200,16043353164,2080,2080,2080,2080,0
20241219,163100,16043353164,2080,2080,2080,2080,0
20241219,163000,16043353164,2080,2080,2080,2080,0
20241219,162900,16043353164,2080,2080,2080,2080,0
20241219,162800,16043353164,2080,2080,2080,2080,0
20241219,162700,16043353164,2080,2080,2080,2080,0
20241219,162600,16043353164,2080,2080,2080,2080,0
20241219,162500,16043353164,2080,2080,2080,2080,0
20241219,162400,16043353164,2080,2080,2080,2080,0
20241219,162300,16043353164,2080,2080,2080,2080,0
20241219,162200,16043353164,2080,2080,2080,2080,0
20241219,162100,16043353164,2080,2080,2080,2080,0
20241219,162000,16043353164,2080,2080,2080,2080,0
20241219,161900,16043353164,2080,2080,2080,2080,0
20241219,161800,16043353164,2080,2080,2080,2080,0
20241219,161700,16043353164,2080,2080,2080,2080,84837
20241219,161600,16043353164,2080,2080,2080,2080,0
20241219,161500,16043353164,2080,2080,2080,2080,0
20241219,161400,16043353164,2080,2080,2080,2080,0
20241219,161300,16043353164,2080,2080,2080,2080,0
20241219,161200,16043353164,2080,2080,2080,2080,0
20241219,161100,16043353164,2080,2080,2080,2080,0
20241219,161000,16043353164,2080,2080,2080,2080,0
20241219,160900,16043353164,2080,2080,2080,2080,0
20241219,160800,16043353164,2080,2080,2080,2080,0
20241219,160700,16043353164,2080,2080,2080,2080,0
20241219,160600,16043353164,2080,2080,2080,2080,0
20241219,160500,16043353164,2080,2080,2080,2080,0
20241219,160400,16043353164,2080,2080,2080,2080,0
20241219,160300,16043353164,2080,2080,2080,2080,0
20241219,160200,16043353164,2080,2080,2080,2080,0
20241219,160100,16043353164,2080,2080,2080,2080,0
20241219,160000,16043353164,2080,2080,2080,2080,0
20241219,155900,16043353164,2080,2080,2080,2080,0
20241219,155800,16043353164,2080,2080,2080,2080,0
20241219,155700,16043353164,2080,2080,2080,2080,0
20241219,155600,16043353164,2080,2080,2080,2080,0
20241219,155500,16043353164,2080,2080,2080,2080,0
20241219,155400,16043353164,2080,2080,2080,2080,0
20241219,155300,16043353164,2080,2080,2080,2080,0
20241219,155200,16043353164,2080,2080,2080,2080,0
20241219,155100,16043353164,2080,2080,2080,2080,0
20241219,155000,16043353164,2080,2080,2080,2080,0
20241219,154900,16043353164,2080,2080,2080,2080,0
20241219,154800,16043353164,2080,2080,2080,2080,0
20241219,154700,16043353164,2080,2080,2080,2080,84837
20241219,154600,16043353164,2080,2080,2080,2080,0
20241219,154500,16043353164,2080,2080,2080,2080,0
20241219,154400,16043353164,2080,2080,2080,2080,0
20241219,154300,16043353164,2080,2080,2080,2080,0
20241219,154200,16043353164,2080,2080,2080,2080,0
20241219,154100,16043353164,2080,2080,2080,2080,0
20241219,154000,16043353164,2080,2080,2080,2080,0
20241219,153900,16043353164,2080,2080,2080,2080,0
20241219,153800,16043353164,2080,2080,2080,2080,0
20241219,153700,16043353164,2080,2080,2080,2080,0
20241219,153600,16043353164,2080,2080,2080,2080,0
20241219,153500,16043353164,2080,2080,2080,2080,0
20241219,153400,16043353164,2080,2080,2080,2080,0
20241219,153300,16043353164,2080,2080,2080,2080,0
20241219,153200,16043353164,2080,2080,2080,2080,0
20241219,153100,16043353164,2080,2080,2080,2080,0
20241219,153000,16043353164,2080,2080,2080,2080,84837
20241219,152900,15866892204,2105,2105,2105,2105,0
20241219,152800,15866892204,2105,2105,2105,2105,0
20241219,152700,15866892204,2105,2105,2105,2105,0
20241219,152600,15866892204,2105,2105,2105,2105,0
20241219,152500,15866892204,2105,2105,2105,2105,0
20241219,152400,15866892204,2105,2105,2105,2105,0
20241219,152300,15866892204,2105,2105,2105,2105,0
20241219,152200,15866892204,2105,2105,2105,2105,0
20241219,152100,15866892204,2105,2105,2105,2105,0
20241219,152000,15866892204,2105,2105,2105,2105,0
20241219,151900,15866892204,2105,2100,2115,2095,38187
20241219,151800,15786491289,2100,2100,2105,2095,22525
20241219,151700,15739185779,2100,2100,2110,2085,43840
20241219,151600,15647189304,2110,2090,2115,2090,29072
20241219,151500,15586082189,2085,2095,2095,2065,33575
20241219,151400,15516277049,2095,2085,2100,2080,20557
20241219,151300,15473314894,2085,2110,2115,2085,60692
20241219,151200,15346029409,2115,2115,2115,2105,14177
20241219,151100,15316114394,2110,2110,2125,2105,59518
20241219,151000,15190318234,2110,2105,2110,2100,21803
20241219,150900,15144405324,2105,2080,2110,2075,43307
20241219,150800,15053589574,2080,2085,2090,2080,5745
20241219,150700,15041611484,2090,2100,2105,2080,45554
20241219,150600,14946390009,2100,2080,2115,2075,75332
20241219,150500,14788252684,2080,2080,2080,2070,29994
20241219,150400,14725980224,2080,2075,2085,2065,21505
20241219,150300,14681328239,2075,2070,2080,2055,51454
20241219,150200,14575032409,2065,2055,2080,2045,21743
20241219,150100,14530183304,2050,2055,2060,2050,24924
20241219,150000,14478947179,2055,2045,2060,2040,33904
20241219,145900,14409465209,2040,2060,2065,2020,88964
20241219,145800,14227636149,2055,2080,2080,2050,123159
20241219,145700,13973554224,2075,2100,2100,2075,88623
20241219,145600,13788599159,2095,2110,2120,2095,56804
20241219,145500,13668918154,2105,2125,2125,2090,105332
20241219,145400,13446977509,2125,2135,2155,2125,94818
20241219,145300,13243980944,2135,2160,2165,2130,107917
20241219,145200,13011877474,2165,2150,2175,2125,318779
20241219,145100,12325615874,2140,2150,2180,2125,437089
20241219,145000,11379455829,2150,2135,2150,2125,99751
20241219,144900,11166289789,2135,2120,2150,2115,174011
20241219,144800,10795332634,2120,2105,2120,2090,50550
20241219,144700,10688838294,2110,2110,2120,2075,91384
20241219,144600,10496946194,2110,2095,2115,2085,29298
20241219,144500,10435474649,2100,2115,2125,2090,26462
20241219,144400,10379859804,2120,2110,2125,2080,37122
20241219,144300,10301683899,2110,2090,2130,2080,71778
20241219,144200,10150637709,2090,2035,2100,2030,166937
20241219,144100,9805225319,2030,2025,2035,2020,13807
20241219,144000,9777184329,2025,2020,2025,2010,13100
20241219,143900,9750705974,2015,2020,2020,2015,541
20241219,143800,9749613159,2020,2025,2025,2010,4562
20241219,143700,9740417354,2025,2025,2025,2025,1192
20241219,143600,9738003554,2025,2015,2030,2015,9755
20241219,143500,9718304474,2015,2015,2015,2010,412
20241219,143400,9717475429,2010,2015,2015,2010,10829
20241219,143300,9695699814,2020,2020,2020,2015,5408
20241219,143200,9684800039,2020,2020,2020,2010,21701
20241219,143100,9641165119,2020,2020,2020,2015,8689
20241219,143000,9623638289,2015,2020,2020,2015,5139
20241219,142900,9613270204,2025,2015,2025,2015,5796
20241219,142800,9601575059,2015,2020,2020,2010,12621
20241219,142700,9576144914,2020,2015,2020,2015,2138
20241219,142600,9571826954,2020,2020,2025,2010,9664
20241219,142500,9552308909,2025,2020,2025,2020,765
20241219,142400,9550763589,2020,2025,2030,2020,8501
20241219,142300,9533551184,2025,2015,2025,2010,8778
20241219,142200,9515839984,2010,2005,2020,2000,12862
20241219,142100,9490009289,2010,2005,2010,1999,3968
20241219,142000,9482069412,2005,1997,2015,1997,19068
20241219,141900,9443844440,1996,1992,1998,1987,33297
20241219,141800,9377535561,1998,2030,2035,1983,151839
20241219,141700,9073909445,2030,2055,2055,2015,123354
20241219,141600,8823558280,2065,2060,2065,2045,24347
20241219,141500,8773654940,2060,2070,2070,2060,9843
20241219,141400,8753363360,2070,2070,2070,2065,476
20241219,141300,8752379850,2070,2070,2075,2070,4549
20241219,141200,8742963170,2070,2070,2075,2070,2905
20241219,141100,8736949320,2075,2070,2075,2070,1057
20241219,141000,8734761070,2070,2070,2070,2070,2261
20241219,140900,8730080800,2060,2070,2070,2060,5028
20241219,140800,8719674840,2070,2075,2075,2065,591
20241219,140700,8718453465,2075,2060,2080,2055,15520
20241219,140600,8686280345,2065,2065,2065,2060,1031
20241219,140500,8684156475,2060,2055,2060,2050,5684
20241219,140400,8672477595,2055,2065,2065,2055,11534
20241219,140300,8648722650,2065,2060,2070,2060,692
20241219,140200,8647294260,2065,2060,2065,2060,1625
20241219,140100,8643946725,2060,2065,2065,2060,4734
20241219,140000,8634191910,2065,2075,2075,2065,2126
20241219,135900,8629797335,2070,2070,2070,2070,1579
20241219,135800,8626528805,2075,2075,2075,2075,4
20241219,135700,8626520505,2075,2070,2075,2065,2033
20241219,135600,8622312235,2070,2075,2075,2070,2378
20241219,135500,8617384775,2080,2080,2085,2075,7874
20241219,135400,8601007385,2075,2085,2085,2075,781
20241219,135300,8599386780,2080,2075,2085,2070,4793
20241219,135200,8589425145,2070,2065,2070,2060,6354
20241219,135100,8576299465,2070,2070,2070,2060,12125
20241219,135000,8551298305,2070,2065,2070,2060,3887
20241219,134900,8543273700,2060,2065,2065,2060,2199
20241219,134800,8538732770,2055,2055,2060,2055,4844
20241219,134700,8528775920,2055,2060,2060,2055,1059
20241219,134600,8526596600,2055,2055,2055,2055,4392
20241219,134500,8517571040,2055,2060,2060,2055,2574
20241219,134400,8512281115,2055,2055,2060,2055,1622
20241219,134300,8508947630,2055,2070,2070,2055,2678
20241219,134200,8503432710,2070,2070,2070,2070,1560
20241219,134100,8500203510,2055,2055,2070,2055,9497
20241219,134000,8480642895,2055,2065,2065,2055,16227
20241219,133900,8447257565,2065,2065,2065,2065,582
20241219,133800,8446055735,2060,2070,2075,2060,11784
20241219,133700,8421768640,2070,2070,2070,2070,2581
20241219,133600,8416425970,2065,2060,2070,2055,3498
20241219,133500,8409212480,2060,2055,2060,2050,4924
20241219,133400,8399092825,2055,2060,2060,2055,17207
20241219,133300,8363680000,2065,2060,2070,2060,8717
20241219,133200,8345707430,2065,2060,2065,2045,18914
20241219,133100,8306912590,2060,2065,2065,2055,15907
20241219,133000,8274149565,2060,2065,2070,2055,23229
20241219,132900,8226279830,2060,2060,2075,2060,11648
20241219,132800,8202252300,2060,2080,2080,2060,46764
20241219,132700,8105594375,2075,2085,2090,2075,14965
20241219,132600,8074488615,2090,2090,2100,2080,31355
20241219,132500,8009077740,2100,2100,2100,2090,3416
20241219,132400,8001921800,2095,2095,2100,2090,5188
20241219,132300,7991057085,2095,2100,2100,2095,13804
20241219,132200,7962132100,2100,2100,2100,2095,5737
20241219,132100,7950085245,2100,2105,2105,2095,6198
20241219,132000,7937066735,2100,2100,2105,2095,11489
20241219,131900,7912970565,2100,2105,2110,2100,8668
20241219,131800,7894762100,2110,2105,2110,2105,766
20241219,131700,7893149640,2105,2105,2105,2100,8364
20241219,131600,7875573745,2110,2105,2110,2100,3389
20241219,131500,7868452160,2110,2115,2115,2100,10788
20241219,131400,7845765655,2115,2110,2115,2110,4946
20241219,131300,7835322690,2115,2115,2115,2105,14878
20241219,131200,7803932995,2115,2130,2130,2115,18679
20241219,131100,7764300350,2130,2125,2130,2120,7453
20241219,131000,7748461375,2130,2135,2145,2120,13834
20241219,130900,7718961665,2135,2130,2145,2130,35399
20241219,130800,7643256120,2130,2130,2135,2125,8967
20241219,130700,7624183725,2135,2120,2140,2115,15424
20241219,130600,7591362700,2120,2120,2120,2115,3855
20241219,130500,7583192600,2120,2110,2120,2110,10146
20241219,130400,7561768670,2110,2120,2125,2110,13395
20241219,130300,7533405660,2120,2115,2120,2110,11005
20241219,130200,7510114810,2120,2125,2130,2115,12298
20241219,130100,7484013675,2125,2130,2135,2115,29751
20241219,130000,7420819455,2130,2130,2140,2120,41080
20241219,125900,7333269685,2130,2110,2135,2110,26897
20241219,125800,7276193975,2115,2095,2115,2095,19233
20241219,125700,7235692860,2100,2115,2120,2095,45069
20241219,125600,7140842800,2115,2110,2120,2110,13892
20241219,125500,7111483125,2110,2110,2115,2100,30473
20241219,125400,7047175685,2115,2115,2120,2105,38841
20241219,125300,6965187760,2115,2105,2120,2095,86183
20241219,125200,6783683160,2110,2125,2130,2080,198337
20241219,125100,6365954090,2125,2080,2170,2080,425781
20241219,125000,5457692490,2080,2080,2080,2080,546
20241219,124900,5456556810,2080,2080,2080,2075,18736
20241219,124800,5417668225,2080,2080,2085,2080,2774
20241219,124700,5411898295,2085,2080,2085,2080,1710
20241219,124600,5408333145,2075,2075,2085,2075,23059
20241219,124500,5360485625,2075,2090,2090,2075,13965
20241219,124400,5331495190,2080,2085,2090,2080,3968
20241219,124300,5323219795,2085,2090,2090,2085,3509
20241219,124200,5315893105,2085,2085,2085,2080,7833
20241219,124100,5299569135,2085,2075,2085,2075,20844
20241219,124000,5256198440,2075,2070,2075,2070,947
20241219,123900,5254235650,2075,2080,2080,2075,1794
20241219,123800,5250512350,2080,2075,2080,2075,3298
20241219,123700,5243659525,2075,2070,2075,2065,5834
20241219,123600,5231565705,2070,2070,2070,2070,1144
20241219,123500,5229197625,2075,2075,2075,2065,2434
20241219,123400,5224155665,2080,2060,2080,2060,27110
20241219,123300,5168068175,2065,2065,2065,2065,4
20241219,123200,5168059915,2065,2060,2065,2060,2275
20241219,123100,5163372865,2060,2060,2060,2055,1341
20241219,123000,5160610415,2065,2060,2065,2060,1504
20241219,122900,5157510175,2060,2065,2065,2060,3260
20241219,122800,5150791535,2065,2060,2065,2060,6363
20241219,122700,5137663395,2065,2065,2065,2065,1236
20241219,122600,5135111055,2065,2065,2065,2065,144
20241219,122500,5134813695,2065,2065,2070,2065,4261
20241219,122400,5126014725,2065,2070,2070,2065,1780
20241219,122300,5122338995,2070,2060,2070,2060,6828
20241219,122200,5108240235,2065,2060,2065,2060,3
20241219,122100,5108234045,2060,2060,2060,2060,4672
20241219,122000,5098609725,2065,2065,2065,2055,5088
20241219,121900,5088128955,2065,2060,2065,2060,3628
20241219,121800,5080640185,2065,2060,2065,2060,1102
20241219,121700,5078367090,2065,2065,2065,2055,39
20241219,121600,5078286625,2055,2055,2055,2055,612
20241219,121500,5077028965,2055,2050,2055,2050,1122
20241219,121400,5074726195,2055,2055,2055,2055,580
20241219,121300,5073534295,2055,2055,2055,2055,873
20241219,121200,5071740280,2050,2050,2050,2050,0
20241219,121100,5071740280,2050,2050,2060,2050,8320
20241219,121000,5054610470,2050,2055,2055,2050,5287
20241219,120900,5043753185,2060,2055,2060,2055,1273
20241219,120800,5041136920,2055,2055,2060,2055,728
20241219,120700,5039639340,2060,2060,2060,2060,779
20241219,120600,5038034600,2060,2060,2060,2060,1654
20241219,120500,5034627360,2055,2055,2055,2055,1185
20241219,120400,5032192185,2055,2060,2060,2055,1782
20241219,120300,5028524185,2050,2060,2060,2050,7387
20241219,120200,5013346450,2060,2060,2065,2060,2279
20241219,120100,5008648545,2060,2065,2065,2055,5764
20241219,120000,4996769950,2065,2070,2070,2060,4229
20241219,115900,4988031800,2075,2050,2075,2050,3671
20241219,115800,4980466140,2050,2045,2050,2040,3892
20241219,115700,4972505450,2045,2050,2050,2045,7
20241219,115600,4972491115,2040,2045,2045,2030,5165
20241219,115500,4961984140,2045,2045,2045,2040,3168
20241219,115400,4955520255,2050,2055,2055,2050,4847
20241219,115300,4945582815,2055,2055,2060,2055,2537
20241219,115200,4940369085,2050,2045,2060,2045,31940
20241219,115100,4874991455,2045,2045,2045,2045,2606
20241219,115000,4869662185,2045,2040,2045,2040,10122
20241219,114900,4849012805,2035,2035,2040,2035,722
20241219,114800,4847543285,2035,2030,2035,2025,23447
20241219,114700,4799949230,2030,2050,2050,2030,34224
20241219,114600,4730170375,2055,2045,2055,2040,5546
20241219,114500,4718823270,2050,2045,2050,2045,3092
20241219,114400,4712488165,2040,2050,2050,2040,2572
20241219,114300,4707233890,2045,2055,2055,2045,5576
20241219,114200,4695830830,2045,2055,2055,2040,29664
20241219,114100,4635122560,2060,2060,2060,2060,6966
20241219,114000,4620772600,2060,2060,2060,2060,467
20241219,113900,4619810580,2060,2050,2060,2050,3974
20241219,113800,4611640380,2060,2060,2060,2055,3231
20241219,113700,4604991520,2060,2050,2060,2050,17661
20241219,113600,4568626120,2050,2050,2055,2050,14910
20241219,113500,4538050000,2050,2050,2050,2050,3740
20241219,113400,4530383000,2050,2050,2055,2050,7642
20241219,113300,4514716320,2055,2055,2060,2055,4456
20241219,113200,4505558915,2055,2060,2060,2055,1501
20241219,113100,4502474355,2060,2070,2070,2055,36736
20241219,113000,4426838205,2070,2080,2080,2070,13633
20241219,112900,4398616470,2075,2075,2080,2070,2098
20241219,112800,4394266720,2085,2080,2085,2070,10362
20241219,112700,4372723080,2085,2085,2090,2080,11090
20241219,112600,4349600055,2080,2080,2085,2080,15747
20241219,112500,4316795460,2080,2080,2080,2070,2808
20241219,112400,4310970380,2080,2075,2080,2070,299
20241219,112300,4310349395,2070,2075,2075,2065,4380
20241219,112200,4301287235,2070,2080,2080,2070,11778
20241219,112100,4276810175,2080,2075,2080,2070,10770
20241219,112000,4254494975,2070,2065,2070,2065,8272
20241219,111900,4237390815,2065,2065,2070,2060,2609
20241219,111800,4232004250,2070,2055,2075,2050,37268
20241219,111700,4155318565,2050,2055,2060,2050,6110
20241219,111600,4142766910,2060,2065,2065,2055,19756
20241219,111500,4102085640,2065,2080,2085,2065,24473
20241219,111400,4051392590,2085,2090,2090,2080,15619
20241219,111300,4018862900,2090,2085,2095,2085,28802
20241219,111200,3958666695,2090,2090,2100,2090,32033
20241219,111100,3891562200,2090,2075,2090,2075,14740
20241219,111000,3860821300,2080,2085,2085,2075,17472
20241219,110900,3824420735,2085,2075,2090,2070,16400
20241219,110800,3790364300,2080,2090,2090,2075,24712
20241219,110700,3738872035,2090,2075,2090,2065,15745
20241219,110600,3706113090,2070,2070,2080,2060,37841
20241219,110500,3627917615,2080,2085,2105,2070,58472
20241219,110400,3505748305,2080,2100,2100,2070,34456
20241219,110300,3433985280,2100,2080,2110,2080,148999
20241219,110200,3121414060,2080,2075,2085,2065,28720
20241219,110100,3061761350,2080,2090,2095,2075,23735
20241219,110000,3012305755,2080,2085,2095,2075,72240
20241219,105900,2861815800,2090,2070,2095,2070,64272
20241219,105800,2727826215,2075,2065,2075,2065,12397
20241219,105700,2702192665,2065,2065,2065,2060,6158
20241219,105600,2689478405,2065,2060,2070,2060,36859
20241219,105500,2613404165,2060,2055,2060,2050,13545
20241219,105400,2585618085,2060,2060,2060,2055,6898
20241219,105300,2571424030,2060,2055,2060,2055,10553
20241219,105200,2549687600,2055,2060,2070,2055,28116
20241219,105100,2491652055,2060,2050,2065,2050,16252
20241219,105000,2458209140,2040,2055,2055,2040,4729
20241219,104900,2448510990,2050,2050,2055,2045,19099
20241219,104800,2409354440,2045,2035,2055,2035,19901
20241219,104700,2368623740,2035,2025,2035,2010,23741
20241219,104600,2320404860,2020,2020,2020,2020,1072
20241219,104500,2318239420,2020,2015,2030,2015,8510
20241219,104400,2301009305,2015,2015,2015,2015,104
20241219,104300,2300799745,2015,2015,2015,2015,50
20241219,104200,2300698995,2015,2015,2015,2015,368
20241219,104100,2299957475,2015,2015,2020,2015,1504
20241219,104000,2296926900,2015,2015,2020,2015,630
20241219,103900,2295654950,2020,2010,2025,2010,13239
20241219,103800,2268977835,2010,2010,2010,2005,3713
20241219,103700,2261533260,2005,2010,2015,2005,2782
20241219,103600,2255940530,2010,1999,2010,1998,9479
20241219,103500,2236953032,2005,1995,2005,1993,8881
20241219,103400,2219218494,1994,1991,1995,1991,3954
20241219,103300,2211335599,1995,1991,1996,1982,22657
20241219,103200,2166344081,1996,1998,1998,1990,16548
20241219,103100,2133376561,1998,1996,2005,1996,6674
20241219,103000,2120052872,1996,1994,1997,1992,3398
20241219,102900,2113274846,1994,1990,1994,1990,7864
20241219,102800,2097608626,1991,1991,1992,1991,128
20241219,102700,2097353774,1991,1988,1991,1983,21316
20241219,102600,2055037375,1993,1990,1994,1988,5853
20241219,102500,2043396964,1990,1994,1994,1990,3591
20241219,102400,2036248171,1991,1993,1994,1991,5001
20241219,102300,2026288177,1992,1996,1996,1990,19894
20241219,102200,1986667022,1996,1997,1997,1993,8761
20241219,102100,1969193266,1997,1992,1997,1991,5705
20241219,102000,1957829970,1991,1999,1999,1991,16539
20241219,101900,1924853144,2005,1995,2010,1995,29371
20241219,101800,1866112561,1995,2005,2010,1992,58209
20241219,101700,1749747955,2005,2010,2010,2005,1452
20241219,101600,1746835915,2005,2015,2015,2000,39014
20241219,101500,1668740230,2015,2020,2020,2010,4165
20241219,101400,1660349125,2020,2015,2025,2015,4532
20241219,101300,1651216465,2020,2020,2020,2020,54
20241219,101200,1651107385,2020,2010,2020,2000,23093
20241219,101100,1604838405,2010,2015,2015,2000,17984
20241219,101000,1568738970,2015,2010,2025,2010,4307
20241219,100900,1560075320,2015,2020,2020,2010,12619
20241219,100800,1534647310,2020,2025,2025,2015,9787
20241219,100700,1514881075,2025,2025,2030,2015,12549
20241219,100600,1489410885,2030,2030,2030,2020,2716
20241219,100500,1483907205,2030,2030,2030,2020,2004
20241219,100400,1479858385,2015,2025,2030,2015,2783
20241219,100300,1474233375,2030,2025,2035,2025,623
20241219,100200,1472969460,2035,2020,2035,2015,3555
20241219,100100,1465791175,2015,2030,2040,2015,15338
20241219,100000,1434739310,2040,2040,2040,2030,5272
20241219,095900,1424028325,2040,2030,2040,2025,12522
20241219,095800,1398633460,2030,2045,2045,2030,9064
20241219,095700,1380212350,2040,2040,2040,2035,5950
20241219,095600,1368086295,2045,2050,2050,2005,177247
20241219,095500,1011481165,2050,2045,2050,2045,2906
20241219,095400,1005533475,2045,2050,2050,2045,5162
20241219,095300,994976645,2045,2060,2060,2045,14647
20241219,095200,964908095,2060,2060,2060,2060,5062
20241219,095100,954480375,2065,2070,2070,2065,6672
20241219,095000,940702590,2070,2065,2070,2065,115
20241219,094900,940465050,2065,2065,2065,2065,1658
20241219,094800,937041280,2065,2065,2065,2060,4019
20241219,094700,928759695,2070,2070,2070,2070,1122
20241219,094600,926437155,2070,2070,2070,2070,141
20241219,094500,926145285,2060,2065,2065,2060,8868
20241219,094400,907871650,2065,2060,2065,2060,1810
20241219,094300,904135300,2060,2060,2065,2055,1723
20241219,094200,900588040,2060,2060,2060,2055,12409
20241219,094100,875066210,2060,2070,2070,2060,2029
20241219,094000,870882160,2060,2070,2070,2060,6675
20241219,093900,857093415,2070,2075,2080,2070,2754
20241219,093800,851391605,2075,2075,2075,2065,2197
20241219,093700,846839030,2075,2070,2080,2070,15083
20241219,093600,815551700,2070,2070,2080,2070,2187
20241219,093500,811017610,2080,2080,2080,2075,5050
20241219,093400,800532610,2080,2075,2080,2075,4853
20241219,093300,790447120,2080,2065,2080,2065,1213
20241219,093200,787934715,2065,2055,2080,2055,6941
20241219,093100,773613055,2055,2055,2060,2055,4780
20241219,093000,763790140,2060,2060,2065,2055,12853
20241219,092900,737326765,2065,2080,2080,2065,10801
20241219,092800,714997795,2080,2085,2085,2075,10727
20241219,092700,692710695,2085,2090,2095,2080,16714
20241219,092600,657772245,2090,2085,2090,2080,5155
20241219,092500,647023110,2080,2085,2090,2075,12406
20241219,092400,621187840,2090,2085,2100,2085,47529
20241219,092300,521721720,2080,2070,2080,2070,18980
20241219,092200,482341375,2070,2065,2070,2060,5641
20241219,092100,470693785,2060,2060,2065,2055,2322
20241219,092000,465912740,2055,2060,2065,2055,6497
20241219,091900,452530915,2060,2070,2070,2060,8081
20241219,091800,435858650,2065,2065,2090,2065,35572
20241219,091700,361944900,2060,2055,2060,2055,6586
20241219,091600,348382585,2050,2045,2050,2045,2869
20241219,091500,342505655,2045,2050,2050,2045,9648
20241219,091400,322760530,2050,2045,2050,2045,4286
20241219,091300,313987150,2040,2045,2050,2035,3136
20241219,091200,307582335,2045,2035,2045,2035,13525
20241219,091100,279930935,2030,2030,2030,2025,2572
20241219,091000,274716935,2030,2030,2040,2025,1347
20241219,090900,271982540,2035,2020,2035,2020,5886
20241219,090800,260088475,2025,2015,2025,2015,9590
20241219,090700,240728755,2015,2010,2020,2010,6387
20241219,090600,227866430,2015,2015,2015,2000,4454
20241219,090500,218922520,2015,2015,2025,2010,2320
20241219,090400,214250580,2010,2040,2040,2010,11723
20241219,090300,190508510,2050,2015,2050,2010,14166
20241219,090200,161710445,2010,1996,2015,1984,8831
20241219,090100,144013616,1983,1982,1996,1981,9320
20241219,090000,125502389,1981,2020,2020,1979,62466