stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185900,20718095090,3525,3525,3525,3525,63183
20241218,185800,20718095090,3525,3525,3525,3525,0
20241218,185700,20718095090,3525,3525,3525,3525,0
20241218,185600,20718095090,3525,3525,3525,3525,0
20241218,185500,20718095090,3525,3525,3525,3525,0
20241218,185400,20718095090,3525,3525,3525,3525,0
20241218,185300,20718095090,3525,3525,3525,3525,0
20241218,185200,20718095090,3525,3525,3525,3525,0
20241218,185100,20718095090,3525,3525,3525,3525,0
20241218,185000,20718095090,3525,3525,3525,3525,0
20241218,184900,20718095090,3525,3525,3525,3525,0
20241218,184800,20718095090,3525,3525,3525,3525,0
20241218,184700,20718095090,3525,3525,3525,3525,0
20241218,184600,20718095090,3525,3525,3525,3525,0
20241218,184500,20718095090,3525,3525,3525,3525,0
20241218,184400,20718095090,3525,3525,3525,3525,0
20241218,184300,20718095090,3525,3525,3525,3525,0
20241218,184200,20718095090,3525,3525,3525,3525,0
20241218,184100,20718095090,3525,3525,3525,3525,0
20241218,184000,20718095090,3525,3525,3525,3525,0
20241218,183900,20718095090,3525,3525,3525,3525,0
20241218,183800,20718095090,3525,3525,3525,3525,0
20241218,183700,20718095090,3525,3525,3525,3525,0
20241218,183600,20718095090,3525,3525,3525,3525,0
20241218,183500,20718095090,3525,3525,3525,3525,0
20241218,183400,20718095090,3525,3525,3525,3525,0
20241218,183300,20718095090,3525,3525,3525,3525,0
20241218,183200,20718095090,3525,3525,3525,3525,0
20241218,183100,20718095090,3525,3525,3525,3525,0
20241218,183000,20718095090,3525,3525,3525,3525,0
20241218,182900,20718095090,3525,3525,3525,3525,63183
20241218,182800,20718095090,3525,3525,3525,3525,0
20241218,182700,20718095090,3525,3525,3525,3525,0
20241218,182600,20718095090,3525,3525,3525,3525,0
20241218,182500,20718095090,3525,3525,3525,3525,0
20241218,182400,20718095090,3525,3525,3525,3525,0
20241218,182300,20718095090,3525,3525,3525,3525,0
20241218,182200,20718095090,3525,3525,3525,3525,0
20241218,182100,20718095090,3525,3525,3525,3525,0
20241218,182000,20718095090,3525,3525,3525,3525,0
20241218,181900,20718095090,3525,3525,3525,3525,0
20241218,181800,20718095090,3525,3525,3525,3525,0
20241218,181700,20718095090,3525,3525,3525,3525,0
20241218,181600,20718095090,3525,3525,3525,3525,0
20241218,181500,20718095090,3525,3525,3525,3525,0
20241218,181400,20718095090,3525,3525,3525,3525,0
20241218,181300,20718095090,3525,3525,3525,3525,0
20241218,181200,20718095090,3525,3525,3525,3525,0
20241218,181100,20718095090,3525,3525,3525,3525,0
20241218,181000,20718095090,3525,3525,3525,3525,0
20241218,180900,20718095090,3525,3525,3525,3525,0
20241218,180800,20718095090,3525,3525,3525,3525,0
20241218,180700,20718095090,3525,3525,3525,3525,0
20241218,180600,20718095090,3525,3525,3525,3525,0
20241218,180500,20718095090,3525,3525,3525,3525,0
20241218,180400,20718095090,3525,3525,3525,3525,0
20241218,180300,20718095090,3525,3525,3525,3525,0
20241218,180200,20718095090,3525,3525,3525,3525,0
20241218,180100,20718095090,3525,3525,3525,3525,0
20241218,180000,20718095090,3525,3525,3525,3525,0
20241218,175900,20718095090,3525,3525,3525,3525,63183
20241218,175800,20718095090,3525,3525,3525,3525,0
20241218,175700,20718095090,3525,3525,3525,3525,0
20241218,175600,20718095090,3525,3525,3525,3525,0
20241218,175500,20718095090,3525,3525,3525,3525,0
20241218,175400,20718095090,3525,3525,3525,3525,0
20241218,175300,20718095090,3525,3525,3525,3525,0
20241218,175200,20718095090,3525,3525,3525,3525,0
20241218,175100,20718095090,3525,3525,3525,3525,0
20241218,175000,20718095090,3525,3525,3525,3525,0
20241218,174900,20718095090,3525,3525,3525,3525,0
20241218,174800,20718095090,3525,3525,3525,3525,0
20241218,174700,20718095090,3525,3525,3525,3525,0
20241218,174600,20718095090,3525,3525,3525,3525,0
20241218,174500,20718095090,3525,3525,3525,3525,0
20241218,174400,20718095090,3525,3525,3525,3525,0
20241218,174300,20718095090,3525,3525,3525,3525,0
20241218,174200,20718095090,3525,3525,3525,3525,0
20241218,174100,20718095090,3525,3525,3525,3525,0
20241218,174000,20718095090,3525,3525,3525,3525,0
20241218,173900,20718095090,3525,3525,3525,3525,0
20241218,173800,20718095090,3525,3525,3525,3525,0
20241218,173700,20718095090,3525,3525,3525,3525,0
20241218,173600,20718095090,3525,3525,3525,3525,0
20241218,173500,20718095090,3525,3525,3525,3525,0
20241218,173400,20718095090,3525,3525,3525,3525,0
20241218,173300,20718095090,3525,3525,3525,3525,0
20241218,173200,20718095090,3525,3525,3525,3525,0
20241218,173100,20718095090,3525,3525,3525,3525,0
20241218,173000,20718095090,3525,3525,3525,3525,0
20241218,172900,20718095090,3525,3525,3525,3525,63183
20241218,172800,20718095090,3525,3525,3525,3525,0
20241218,172700,20718095090,3525,3525,3525,3525,0
20241218,172600,20718095090,3525,3525,3525,3525,0
20241218,172500,20718095090,3525,3525,3525,3525,0
20241218,172400,20718095090,3525,3525,3525,3525,0
20241218,172300,20718095090,3525,3525,3525,3525,0
20241218,172200,20718095090,3525,3525,3525,3525,0
20241218,172100,20718095090,3525,3525,3525,3525,0
20241218,172000,20718095090,3525,3525,3525,3525,0
20241218,171900,20718095090,3525,3525,3525,3525,0
20241218,171800,20718095090,3525,3525,3525,3525,0
20241218,171700,20718095090,3525,3525,3525,3525,0
20241218,171600,20718095090,3525,3525,3525,3525,0
20241218,171500,20718095090,3525,3525,3525,3525,0
20241218,171400,20718095090,3525,3525,3525,3525,0
20241218,171300,20718095090,3525,3525,3525,3525,0
20241218,171200,20718095090,3525,3525,3525,3525,0
20241218,171100,20718095090,3525,3525,3525,3525,0
20241218,171000,20718095090,3525,3525,3525,3525,0
20241218,170900,20718095090,3525,3525,3525,3525,0
20241218,170800,20718095090,3525,3525,3525,3525,0
20241218,170700,20718095090,3525,3525,3525,3525,0
20241218,170600,20718095090,3525,3525,3525,3525,0
20241218,170500,20718095090,3525,3525,3525,3525,0
20241218,170400,20718095090,3525,3525,3525,3525,0
20241218,170300,20718095090,3525,3525,3525,3525,0
20241218,170200,20718095090,3525,3525,3525,3525,0
20241218,170100,20718095090,3525,3525,3525,3525,0
20241218,170000,20718095090,3525,3525,3525,3525,0
20241218,165900,20718095090,3525,3525,3525,3525,63183
20241218,165800,20718095090,3525,3525,3525,3525,0
20241218,165700,20718095090,3525,3525,3525,3525,0
20241218,165600,20718095090,3525,3525,3525,3525,0
20241218,165500,20718095090,3525,3525,3525,3525,0
20241218,165400,20718095090,3525,3525,3525,3525,0
20241218,165300,20718095090,3525,3525,3525,3525,0
20241218,165200,20718095090,3525,3525,3525,3525,0
20241218,165100,20718095090,3525,3525,3525,3525,0
20241218,165000,20718095090,3525,3525,3525,3525,0
20241218,164900,20718095090,3525,3525,3525,3525,0
20241218,164800,20718095090,3525,3525,3525,3525,0
20241218,164700,20718095090,3525,3525,3525,3525,0
20241218,164600,20718095090,3525,3525,3525,3525,0
20241218,164500,20718095090,3525,3525,3525,3525,0
20241218,164400,20718095090,3525,3525,3525,3525,0
20241218,164300,20718095090,3525,3525,3525,3525,0
20241218,164200,20718095090,3525,3525,3525,3525,0
20241218,164100,20718095090,3525,3525,3525,3525,0
20241218,164000,20718095090,3525,3525,3525,3525,0
20241218,163900,20718095090,3525,3525,3525,3525,0
20241218,163800,20718095090,3525,3525,3525,3525,0
20241218,163700,20718095090,3525,3525,3525,3525,0
20241218,163600,20718095090,3525,3525,3525,3525,0
20241218,163500,20718095090,3525,3525,3525,3525,0
20241218,163400,20718095090,3525,3525,3525,3525,0
20241218,163300,20718095090,3525,3525,3525,3525,0
20241218,163200,20718095090,3525,3525,3525,3525,0
20241218,163100,20718095090,3525,3525,3525,3525,0
20241218,163000,20718095090,3525,3525,3525,3525,0
20241218,162900,20718095090,3525,3525,3525,3525,63183
20241218,162800,20718095090,3525,3525,3525,3525,0
20241218,162700,20718095090,3525,3525,3525,3525,0
20241218,162600,20718095090,3525,3525,3525,3525,0
20241218,162500,20718095090,3525,3525,3525,3525,0
20241218,162400,20718095090,3525,3525,3525,3525,0
20241218,162300,20718095090,3525,3525,3525,3525,0
20241218,162200,20718095090,3525,3525,3525,3525,0
20241218,162100,20718095090,3525,3525,3525,3525,0
20241218,162000,20718095090,3525,3525,3525,3525,0
20241218,161900,20718095090,3525,3525,3525,3525,0
20241218,161800,20718095090,3525,3525,3525,3525,0
20241218,161700,20718095090,3525,3525,3525,3525,0
20241218,161600,20718095090,3525,3525,3525,3525,0
20241218,161500,20718095090,3525,3525,3525,3525,0
20241218,161400,20718095090,3525,3525,3525,3525,0
20241218,161300,20718095090,3525,3525,3525,3525,0
20241218,161200,20718095090,3525,3525,3525,3525,0
20241218,161100,20718095090,3525,3525,3525,3525,0
20241218,161000,20718095090,3525,3525,3525,3525,0
20241218,160900,20718095090,3525,3525,3525,3525,0
20241218,160800,20718095090,3525,3525,3525,3525,0
20241218,160700,20718095090,3525,3525,3525,3525,0
20241218,160600,20718095090,3525,3525,3525,3525,0
20241218,160500,20718095090,3525,3525,3525,3525,0
20241218,160400,20718095090,3525,3525,3525,3525,0
20241218,160300,20718095090,3525,3525,3525,3525,0
20241218,160200,20718095090,3525,3525,3525,3525,0
20241218,160100,20718095090,3525,3525,3525,3525,0
20241218,160000,20718095090,3525,3525,3525,3525,0
20241218,155900,20718095090,3525,3525,3525,3525,63183
20241218,155800,20718095090,3525,3525,3525,3525,0
20241218,155700,20718095090,3525,3525,3525,3525,0
20241218,155600,20718095090,3525,3525,3525,3525,0
20241218,155500,20718095090,3525,3525,3525,3525,0
20241218,155400,20718095090,3525,3525,3525,3525,0
20241218,155300,20718095090,3525,3525,3525,3525,0
20241218,155200,20718095090,3525,3525,3525,3525,0
20241218,155100,20718095090,3525,3525,3525,3525,0
20241218,155000,20718095090,3525,3525,3525,3525,0
20241218,154900,20718095090,3525,3525,3525,3525,0
20241218,154800,20718095090,3525,3525,3525,3525,0
20241218,154700,20718095090,3525,3525,3525,3525,0
20241218,154600,20718095090,3525,3525,3525,3525,0
20241218,154500,20718095090,3525,3525,3525,3525,0
20241218,154400,20718095090,3525,3525,3525,3525,0
20241218,154300,20718095090,3525,3525,3525,3525,0
20241218,154200,20718095090,3525,3525,3525,3525,0
20241218,154100,20718095090,3525,3525,3525,3525,0
20241218,154000,20718095090,3525,3525,3525,3525,0
20241218,153900,20718095090,3525,3525,3525,3525,0
20241218,153800,20718095090,3525,3525,3525,3525,0
20241218,153700,20718095090,3525,3525,3525,3525,0
20241218,153600,20718095090,3525,3525,3525,3525,0
20241218,153500,20718095090,3525,3525,3525,3525,0
20241218,153400,20718095090,3525,3525,3525,3525,0
20241218,153300,20718095090,3525,3525,3525,3525,0
20241218,153200,20718095090,3525,3525,3525,3525,0
20241218,153100,20718095090,3525,3525,3525,3525,0
20241218,153000,20718095090,3525,3525,3525,3525,63183
20241218,152900,20495375015,3535,3535,3535,3535,0
20241218,152800,20495375015,3535,3535,3535,3535,0
20241218,152700,20495375015,3535,3535,3535,3535,0
20241218,152600,20495375015,3535,3535,3535,3535,0
20241218,152500,20495375015,3535,3535,3535,3535,0
20241218,152400,20495375015,3535,3535,3535,3535,0
20241218,152300,20495375015,3535,3535,3535,3535,0
20241218,152200,20495375015,3535,3535,3535,3535,0
20241218,152100,20495375015,3535,3535,3535,3535,0
20241218,152000,20495375015,3535,3535,3535,3535,0
20241218,151900,20495375015,3535,3550,3550,3525,44756
20241218,151800,20337030555,3550,3520,3550,3515,31841
20241218,151700,20224409205,3520,3540,3540,3505,30736
20241218,151600,20116221265,3540,3550,3550,3535,21198
20241218,151500,20041171530,3545,3545,3550,3540,29407
20241218,151400,19936970860,3540,3540,3545,3530,24514
20241218,151300,19850235235,3540,3555,3560,3540,19868
20241218,151200,19779730350,3555,3545,3555,3525,43582
20241218,151100,19625604400,3550,3560,3585,3540,63062
20241218,151000,19401215240,3580,3495,3595,3490,82321
20241218,150900,19109962345,3495,3510,3510,3480,67469
20241218,150800,18874339495,3510,3510,3520,3495,36564
20241218,150700,18746174130,3505,3545,3545,3495,78953
20241218,150600,18469028515,3535,3590,3590,3505,104040
20241218,150500,18101104705,3565,3610,3615,3555,110537
20241218,150400,17702675550,3600,3600,3600,3600,0
20241218,150300,17702675550,3600,3515,3605,3515,129372
20241218,150200,17239997660,3515,3510,3520,3505,16194
20241218,150100,17183075060,3510,3490,3515,3480,20431
20241218,150000,17111613045,3485,3520,3525,3480,36056
20241218,145900,16985467360,3525,3515,3535,3510,32318
20241218,145800,16871584885,3520,3505,3525,3490,32132
20241218,145700,16758924130,3505,3510,3520,3495,61079
20241218,145600,16544858850,3510,3545,3560,3505,109267
20241218,145500,16159571795,3560,3495,3560,3490,132052
20241218,145400,15694600395,3495,3475,3495,3470,26598
20241218,145300,15601883355,3475,3470,3475,3470,13335
20241218,145200,15555568610,3475,3465,3475,3460,9914
20241218,145100,15521181090,3470,3445,3475,3440,27556
20241218,145000,15425893260,3445,3445,3455,3435,8790
20241218,144900,15395612330,3440,3445,3450,3435,20106
20241218,144800,15326346960,3445,3455,3455,3445,9000
20241218,144700,15295313500,3450,3450,3460,3445,25557
20241218,144600,15207027045,3445,3445,3455,3430,25276
20241218,144500,15119993045,3445,3445,3450,3440,27061
20241218,144400,15026817600,3440,3445,3460,3440,26752
20241218,144300,14934504435,3460,3450,3465,3440,27585
20241218,144200,14839205810,3455,3470,3470,3435,56882
20241218,144100,14642649300,3470,3475,3495,3460,70251
20241218,144000,14398188975,3475,3440,3475,3435,62896
20241218,143900,14181055355,3440,3430,3445,3430,20958
20241218,143800,14108998120,3425,3435,3440,3425,30886
20241218,143700,14002969935,3430,3405,3445,3405,78467
20241218,143600,13733996205,3400,3390,3400,3390,10866
20241218,143500,13697053370,3390,3400,3400,3390,5511
20241218,143400,13678362035,3395,3395,3400,3395,9265
20241218,143300,13646905055,3395,3395,3400,3390,4214
20241218,143200,13632595110,3395,3385,3400,3380,16484
20241218,143100,13576621185,3395,3365,3395,3365,31892
20241218,143000,13468976855,3370,3365,3370,3365,1418
20241218,142900,13464203685,3365,3370,3370,3360,3258
20241218,142800,13453239645,3370,3365,3375,3365,12215
20241218,142700,13412097345,3365,3360,3370,3360,7589
20241218,142600,13386558820,3365,3345,3365,3345,12556
20241218,142500,13344424755,3350,3345,3350,3340,5647
20241218,142400,13325555960,3345,3345,3350,3340,5936
20241218,142300,13305714535,3345,3340,3345,3340,2144
20241218,142200,13298547825,3340,3345,3345,3340,4031
20241218,142100,13285071345,3335,3350,3355,3330,13285
20241218,142000,13240730495,3350,3350,3360,3345,2726
20241218,141900,13231580950,3350,3350,3360,3350,3444
20241218,141800,13220025010,3355,3360,3365,3345,2064
20241218,141700,13213101000,3360,3345,3360,3345,4618
20241218,141600,13197644660,3335,3380,3385,3335,22398
20241218,141500,13122249465,3380,3385,3390,3380,7590
20241218,141400,13096588670,3385,3390,3390,3380,7995
20241218,141300,13069517030,3390,3380,3390,3380,2181
20241218,141200,13062134700,3380,3380,3395,3375,7008
20241218,141100,13038397570,3390,3400,3400,3375,31193
20241218,141000,12932748285,3400,3395,3400,3390,14424
20241218,140900,12883753530,3395,3375,3395,3375,11475
20241218,140800,12844922155,3375,3375,3380,3370,5300
20241218,140700,12827034990,3375,3370,3380,3370,9470
20241218,140600,12795051575,3375,3370,3375,3365,8485
20241218,140500,12766442290,3360,3355,3365,3350,9722
20241218,140400,12733796735,3350,3345,3355,3340,9751
20241218,140300,12701154255,3340,3340,3340,3325,5022
20241218,140200,12684419170,3340,3345,3345,3340,3913
20241218,140100,12671342745,3350,3340,3350,3340,11811
20241218,140000,12631860400,3340,3345,3345,3340,2126
20241218,135900,12624749145,3345,3345,3350,3340,3260
20241218,135800,12613855940,3345,3335,3350,3330,7944
20241218,135700,12587299870,3340,3335,3345,3330,5985
20241218,135600,12567342960,3340,3340,3350,3340,4952
20241218,135500,12550786195,3340,3340,3350,3335,8406
20241218,135400,12522678815,3340,3335,3350,3335,10638
20241218,135300,12487138280,3330,3320,3330,3315,22188
20241218,135200,12413457285,3320,3320,3320,3310,3378
20241218,135100,12402245805,3310,3320,3325,3300,5527
20241218,135000,12383948400,3310,3320,3325,3310,1753
20241218,134900,12378135015,3315,3320,3320,3315,904
20241218,134800,12375135350,3320,3325,3330,3315,7076
20241218,134700,12351616340,3325,3310,3325,3310,11022
20241218,134600,12314996815,3310,3310,3315,3305,2011
20241218,134500,12308339820,3310,3295,3310,3290,9465
20241218,134400,12277081125,3295,3280,3295,3275,12660
20241218,134300,12235466935,3280,3285,3285,3280,1680
20241218,134200,12229955535,3285,3285,3285,3285,5496
20241218,134100,12211901175,3285,3285,3285,3285,818
20241218,134000,12209214045,3290,3280,3290,3280,8327
20241218,133900,12181869035,3280,3280,3280,3280,432
20241218,133800,12180452075,3280,3280,3285,3280,391
20241218,133700,12179169190,3280,3280,3280,3280,1229
20241218,133600,12175138070,3280,3285,3285,3280,2173
20241218,133500,12168009525,3285,3290,3290,3285,5768
20241218,133400,12149059980,3290,3285,3290,3285,6232
20241218,133300,12128581705,3290,3285,3290,3280,5976
20241218,133200,12108927085,3285,3290,3290,3280,3129
20241218,133100,12098659815,3280,3285,3290,3280,3992
20241218,133000,12085551685,3285,3285,3285,3285,2907
20241218,132900,12076002190,3285,3285,3290,3280,1271
20241218,132800,12071827075,3285,3285,3290,3280,3246
20241218,132700,12061163945,3280,3285,3285,3275,1311
20241218,132600,12056865460,3285,3270,3285,3270,3049
20241218,132500,12046881815,3270,3255,3275,3255,3191
20241218,132400,12036458935,3255,3255,3255,3250,551
20241218,132300,12034667695,3260,3250,3260,3250,4167
20241218,132200,12021115430,3255,3250,3255,3250,596
20241218,132100,12019176950,3245,3250,3250,3245,9
20241218,132000,12019147730,3245,3245,3245,3230,3326
20241218,131900,12008366700,3230,3245,3250,3220,21704
20241218,131800,11938200260,3245,3265,3265,3245,2952
20241218,131700,11928579590,3285,3250,3285,3245,2385
20241218,131600,11920787965,3250,3265,3270,3250,5015
20241218,131500,11904452815,3265,3255,3265,3245,9199
20241218,131400,11874507960,3250,3255,3255,3230,11253
20241218,131300,11838110320,3250,3260,3265,3250,3562
20241218,131200,11826515055,3265,3275,3275,3265,4688
20241218,131100,11811187695,3270,3270,3275,3270,520
20241218,131000,11809487280,3290,3285,3290,3270,7740
20241218,130900,11784123265,3290,3270,3290,3270,6109
20241218,130800,11764087660,3270,3280,3280,3270,1129
20241218,130700,11760385990,3280,3275,3285,3270,797
20241218,130600,11757775460,3285,3295,3295,3270,2195
20241218,130500,11750554440,3300,3290,3300,3265,4774
20241218,130400,11734833990,3295,3245,3335,3240,23684
20241218,130300,11656605775,3240,3235,3240,3225,6043
20241218,130200,11637055630,3235,3230,3240,3225,9144
20241218,130100,11607511570,3230,3240,3240,3225,10373
20241218,130000,11574008000,3240,3245,3245,3240,558
20241218,125900,11572197530,3245,3245,3250,3240,1682
20241218,125800,11566740665,3235,3240,3240,3235,3682
20241218,125700,11554821070,3240,3240,3245,3235,712
20241218,125600,11552514215,3240,3240,3245,3230,5512
20241218,125500,11534673060,3245,3255,3255,3240,4483
20241218,125400,11520113090,3255,3270,3275,3255,6623
20241218,125300,11498495065,3270,3260,3275,3260,2095
20241218,125200,11491645660,3260,3250,3260,3245,2039
20241218,125100,11485010885,3250,3250,3265,3240,16858
20241218,125000,11430362635,3250,3255,3255,3245,3780
20241218,124900,11418086170,3255,3265,3270,3250,29074
20241218,124800,11323360285,3265,3275,3275,3260,6425
20241218,124700,11302350060,3275,3280,3285,3275,4274
20241218,124600,11288338945,3280,3285,3290,3280,4609
20241218,124500,11273200745,3285,3305,3305,3285,6442
20241218,124400,11251986490,3305,3310,3310,3300,1027
20241218,124300,11248592315,3310,3310,3310,3305,153
20241218,124200,11248086140,3310,3305,3310,3305,1649
20241218,124100,11242630075,3305,3305,3305,3300,890
20241218,124000,11239691125,3310,3310,3310,3295,2650
20241218,123900,11230931780,3310,3310,3315,3305,2801
20241218,123800,11221666945,3310,3280,3310,3280,3192
20241218,123700,11211162080,3285,3290,3290,3280,10813
20241218,123600,11175624145,3295,3295,3295,3295,3531
20241218,123500,11163989500,3295,3290,3295,3290,1278
20241218,123400,11159783490,3295,3290,3295,3285,878
20241218,123300,11156896510,3295,3285,3295,3285,2595
20241218,123200,11148359195,3290,3300,3300,3290,1021
20241218,123100,11144993210,3300,3290,3300,3290,7465
20241218,123000,11120393345,3290,3285,3290,3285,2150
20241218,122900,11113330580,3285,3285,3290,3285,2000
20241218,122800,11106757925,3285,3285,3285,3280,1019
20241218,122700,11103414160,3280,3295,3295,3280,5718
20241218,122600,11084622010,3290,3295,3295,3290,2523
20241218,122500,11076318845,3295,3300,3300,3290,108
20241218,122400,11075962700,3290,3300,3305,3290,1282
20241218,122300,11071734420,3300,3300,3310,3300,2166
20241218,122200,11064585815,3300,3300,3300,3290,5388
20241218,122100,11046841210,3305,3305,3305,3295,1501
20241218,122000,11041888980,3305,3300,3305,3300,12776
20241218,121900,10999725710,3300,3305,3305,3300,11632
20241218,121800,10961329650,3305,3315,3315,3305,5964
20241218,121700,10941600035,3310,3315,3315,3310,1042
20241218,121600,10938148400,3315,3320,3320,3315,2154
20241218,121500,10931005400,3320,3325,3325,3315,705
20241218,121400,10928665070,3325,3315,3325,3315,2288
20241218,121300,10921065015,3320,3325,3330,3315,6090
20241218,121200,10900846980,3325,3320,3330,3320,2331
20241218,121100,10893098110,3325,3325,3330,3320,3488
20241218,121000,10881500580,3320,3305,3320,3305,3270
20241218,120900,10870677080,3305,3305,3310,3305,5847
20241218,120800,10851352385,3305,3320,3320,3305,9703
20241218,120700,10819218825,3320,3320,3330,3315,5674
20241218,120600,10800386580,3320,3315,3320,3310,13485
20241218,120500,10755687150,3315,3335,3340,3315,22706
20241218,120400,10680203040,3335,3335,3350,3335,6416
20241218,120300,10658757995,3340,3350,3350,3335,11073
20241218,120200,10621751970,3350,3355,3360,3345,7820
20241218,120100,10595548195,3355,3360,3360,3345,6635
20241218,120000,10573306325,3360,3375,3375,3355,1431
20241218,115900,10568497445,3375,3380,3390,3365,31043
20241218,115800,10463737265,3375,3380,3385,3375,5888
20241218,115700,10443835980,3385,3385,3385,3380,4617
20241218,115600,10428216715,3385,3365,3385,3365,11030
20241218,115500,10391029515,3360,3350,3365,3350,6033
20241218,115400,10370769035,3350,3345,3350,3345,9217
20241218,115300,10339907420,3350,3360,3365,3350,9586
20241218,115200,10307760320,3360,3365,3365,3360,5055
20241218,115100,10290767540,3365,3370,3370,3360,9441
20241218,115000,10259009710,3365,3375,3380,3365,2921
20241218,114900,10249170255,3375,3360,3385,3355,13800
20241218,114800,10202777865,3360,3380,3385,3360,9096
20241218,114700,10172136680,3380,3385,3390,3380,3483
20241218,114600,10160354605,3385,3400,3400,3385,6244
20241218,114500,10139198390,3395,3405,3405,3390,13274
20241218,114400,10094096015,3405,3380,3410,3380,14638
20241218,114300,10044360395,3385,3375,3390,3360,6858
20241218,114200,10021188865,3375,3395,3395,3355,27561
20241218,114100,9927920010,3395,3405,3410,3390,19474
20241218,114000,9861741930,3410,3420,3420,3395,48817
20241218,113900,9695027920,3415,3410,3415,3405,36026
20241218,113800,9572125710,3405,3405,3415,3405,33008
20241218,113700,9459495930,3410,3405,3410,3390,28921
20241218,113600,9361069665,3405,3385,3405,3370,52921
20241218,113500,9181605755,3385,3370,3395,3370,19105
20241218,113400,9117000835,3370,3385,3390,3365,36951
20241218,113300,8992282045,3385,3390,3405,3370,33745
20241218,113200,8877857775,3395,3385,3415,3365,101669
20241218,113100,8532281425,3385,3350,3385,3345,30680
20241218,113000,8428872940,3350,3350,3360,3330,16758
20241218,112900,8372817870,3350,3370,3370,3330,17160
20241218,112800,8315227910,3370,3320,3370,3320,51066
20241218,112700,8144226200,3320,3330,3330,3310,29991
20241218,112600,8044586945,3335,3340,3345,3325,15526
20241218,112500,7992818120,3330,3375,3380,3330,44594
20241218,112400,7842855245,3375,3330,3380,3330,61903
20241218,112300,7634902495,3330,3305,3330,3305,16881
20241218,112200,7578856320,3315,3320,3325,3290,11366
20241218,112100,7541202560,3315,3305,3320,3290,17180
20241218,112000,7484514515,3305,3295,3310,3280,16920
20241218,111900,7428736905,3295,3325,3330,3290,14972
20241218,111800,7379148455,3325,3335,3355,3310,76393
20241218,111700,7123761630,3325,3320,3335,3310,37941
20241218,111600,6997641210,3320,3310,3325,3300,20021
20241218,111500,6931415485,3305,3280,3325,3280,49669
20241218,111400,6767305370,3280,3250,3280,3245,10265
20241218,111300,6733820115,3250,3255,3260,3245,10639
20241218,111200,6699216765,3250,3260,3260,3245,8432
20241218,111100,6671805020,3260,3230,3265,3230,10082
20241218,111000,6639079195,3235,3235,3240,3230,1293
20241218,110900,6634897400,3240,3255,3260,3235,17171
20241218,110800,6578998640,3260,3245,3260,3240,9598
20241218,110700,6547781160,3250,3235,3250,3230,19866
20241218,110600,6483398235,3235,3210,3235,3210,11126
20241218,110500,6447511355,3210,3210,3215,3205,1548
20241218,110400,6442537650,3210,3230,3230,3210,18431
20241218,110300,6383121125,3230,3220,3230,3215,13450
20241218,110200,6339785270,3230,3220,3230,3210,14134
20241218,110100,6294301045,3215,3210,3220,3205,10181
20241218,110000,6261625805,3210,3215,3215,3200,7501
20241218,105900,6237563845,3215,3215,3225,3205,16571
20241218,105800,6184291445,3215,3210,3215,3205,5216
20241218,105700,6167548795,3210,3200,3220,3190,29031
20241218,105600,6074479305,3200,3185,3200,3180,10222
20241218,105500,6041878320,3185,3190,3195,3185,2137
20241218,105400,6035062200,3190,3185,3195,3185,2621
20241218,105300,6026711120,3190,3195,3195,3185,4645
20241218,105200,6011892210,3195,3195,3200,3185,12119
20241218,105100,5973187225,3195,3165,3195,3160,14580
20241218,105000,5926780450,3165,3165,3165,3165,20
20241218,104900,5926717150,3165,3165,3170,3160,1713
20241218,104800,5921296235,3170,3170,3170,3165,1907
20241218,104700,5915256835,3170,3170,3175,3170,2873
20241218,104600,5906149345,3170,3165,3170,3165,3667
20241218,104500,5894525430,3165,3160,3170,3160,2247
20241218,104400,5887412965,3155,3155,3160,3150,3822
20241218,104300,5875358320,3160,3165,3165,3160,5429
20241218,104200,5858196570,3165,3160,3165,3150,4452
20241218,104100,5844149665,3160,3160,3160,3155,1678
20241218,104000,5838851805,3160,3165,3165,3155,4095
20241218,103900,5825919690,3165,3150,3165,3150,3746
20241218,103800,5814088820,3150,3150,3150,3150,95
20241218,103700,5813789570,3150,3160,3160,3145,2491
20241218,103600,5805930635,3160,3150,3160,3150,668
20241218,103500,5803824630,3155,3140,3155,3135,7574
20241218,103400,5780018725,3135,3135,3145,3130,2637
20241218,103300,5771753830,3135,3140,3145,3135,7468
20241218,103200,5748313675,3140,3145,3150,3140,2005
20241218,103100,5742008860,3145,3155,3155,3140,4816
20241218,103000,5726879925,3155,3150,3155,3150,1760
20241218,102900,5721335740,3150,3155,3155,3145,711
20241218,102800,5719096770,3155,3150,3155,3145,1294
20241218,102700,5715020770,3150,3150,3165,3150,805
20241218,102600,5712483970,3150,3150,3160,3145,4850
20241218,102500,5697184170,3150,3150,3155,3150,541
20241218,102400,5695479130,3150,3150,3155,3150,809
20241218,102300,5692929475,3150,3155,3155,3150,107
20241218,102200,5692592065,3155,3155,3160,3150,4134
20241218,102100,5679563600,3150,3155,3160,3150,2594
20241218,102000,5671383330,3155,3165,3170,3150,4080
20241218,101900,5658517610,3160,3145,3165,3145,7236
20241218,101800,5635672550,3145,3170,3170,3145,8933
20241218,101700,5607440540,3165,3180,3185,3165,12255
20241218,101600,5568549785,3180,3170,3190,3165,14597
20241218,101500,5522230965,3170,3170,3185,3165,8559
20241218,101400,5495059745,3170,3170,3185,3165,17479
20241218,101300,5439576065,3170,3150,3175,3145,10396
20241218,101200,5406735370,3150,3135,3160,3135,17302
20241218,101100,5352278800,3135,3125,3135,3125,2443
20241218,101000,5344638650,3125,3115,3125,3115,5876
20241218,100900,5326320245,3120,3115,3125,3115,701
20241218,100800,5324135860,3115,3130,3130,3115,6785
20241218,100700,5302946370,3130,3115,3135,3110,10496
20241218,100600,5270148285,3110,3110,3120,3105,9992
20241218,100500,5239064775,3110,3110,3115,3105,8517
20241218,100400,5212576655,3110,3115,3120,3105,20111
20241218,100300,5149957515,3115,3120,3125,3110,8654
20241218,100200,5122992570,3120,3135,3145,3120,5054
20241218,100100,5107198205,3135,3145,3150,3135,8440
20241218,100000,5080683600,3145,3145,3145,3145,1442
20241218,095900,5076148510,3150,3150,3155,3145,3081
20241218,095800,5066448760,3150,3150,3155,3145,12105
20241218,095700,5028317960,3155,3155,3155,3150,12207
20241218,095600,4989841455,3155,3150,3155,3140,9167
20241218,095500,4960966085,3150,3145,3155,3145,17458
20241218,095400,4905955015,3145,3130,3150,3130,9842
20241218,095300,4875035355,3130,3110,3135,3105,12216
20241218,095200,4836914415,3110,3110,3130,3100,42637
20241218,095100,4704357370,3105,3110,3115,3100,23014
20241218,095000,4632844610,3110,3115,3120,3110,8641
20241218,094900,4605938205,3110,3125,3130,3110,27758
20241218,094800,4519388940,3125,3125,3130,3120,16006
20241218,094700,4469349070,3125,3130,3135,3125,2773
20241218,094600,4460665735,3135,3125,3140,3125,7936
20241218,094500,4435816825,3120,3125,3140,3120,14101
20241218,094400,4391743105,3125,3125,3135,3125,9032
20241218,094300,4363507015,3125,3145,3155,3125,10970
20241218,094200,4329164895,3145,3135,3155,3125,22717
20241218,094100,4257882740,3135,3120,3135,3110,28705
20241218,094000,4168280870,3120,3150,3155,3120,64497
20241218,093900,3965756700,3150,3150,3155,3150,19592
20241218,093800,3904031800,3150,3165,3165,3150,28546
20241218,093700,3813957785,3165,3170,3175,3165,10464
20241218,093600,3780815020,3170,3175,3190,3170,5384
20241218,093500,3763697485,3175,3170,3180,3170,17501
20241218,093400,3708156925,3175,3180,3185,3170,14493
20241218,093300,3662100870,3180,3190,3190,3175,6370
20241218,093200,3641845500,3180,3190,3195,3180,14451
20241218,093100,3595825925,3190,3180,3195,3175,26766
20241218,093000,3510581870,3180,3160,3180,3150,41873
20241218,092900,3378275485,3155,3180,3185,3155,52388
20241218,092800,3212459710,3185,3245,3245,3185,73091
20241218,092700,2977690765,3245,3275,3280,3245,36255
20241218,092600,2859496350,3270,3285,3285,3265,13529
20241218,092500,2815169770,3280,3330,3330,3280,52560
20241218,092400,2641154405,3330,3325,3335,3325,9851
20241218,092300,2608361695,3325,3315,3325,3315,5851
20241218,092200,2588934740,3315,3320,3320,3315,5061
20241218,092100,2572132775,3320,3315,3320,3310,14823
20241218,092000,2522956290,3320,3325,3325,3315,18567
20241218,091900,2461297180,3330,3335,3340,3325,26225
20241218,091800,2373873655,3340,3345,3350,3330,53171
20241218,091700,2196379875,3345,3360,3360,3340,51311
20241218,091600,2024327510,3360,3310,3370,3280,66099
20241218,091500,1803277535,3300,3335,3335,3300,38182
20241218,091400,1676807210,3330,3345,3345,3330,38648
20241218,091300,1547829865,3350,3355,3355,3345,31615
20241218,091200,1441920015,3350,3355,3365,3325,74043
20241218,091100,1194103840,3365,3315,3365,3310,52813
20241218,091000,1017664880,3315,3255,3320,3240,50018
20241218,090900,853821865,3260,3270,3285,3260,24842
20241218,090800,772591295,3265,3245,3270,3240,11375
20241218,090700,735529470,3250,3265,3280,3240,15329
20241218,090600,685615400,3265,3245,3280,3240,8501
20241218,090500,657999440,3245,3255,3265,3235,41838
20241218,090400,522132980,3250,3280,3290,3250,21225
20241218,090300,452560380,3280,3250,3280,3240,28816
20241218,090200,358813350,3245,3220,3260,3215,20776
20241218,090100,291352875,3215,3185,3215,3180,19231
20241218,090000,229871895,3165,3280,3280,3160,71073