stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191800,158298052680,18690,18690,18690,18690,131683
20241205,191700,158298052680,18690,18690,18690,18690,0
20241205,191600,158298052680,18690,18690,18690,18690,0
20241205,191500,158298052680,18690,18690,18690,18690,0
20241205,191400,158298052680,18690,18690,18690,18690,0
20241205,191300,158298052680,18690,18690,18690,18690,0
20241205,191200,158298052680,18690,18690,18690,18690,0
20241205,191100,158298052680,18690,18690,18690,18690,0
20241205,191000,158298052680,18690,18690,18690,18690,0
20241205,190900,158298052680,18690,18690,18690,18690,0
20241205,190800,158298052680,18690,18690,18690,18690,0
20241205,190700,158298052680,18690,18690,18690,18690,0
20241205,190600,158298052680,18690,18690,18690,18690,0
20241205,190500,158298052680,18690,18690,18690,18690,0
20241205,190400,158298052680,18690,18690,18690,18690,0
20241205,190300,158298052680,18690,18690,18690,18690,0
20241205,190200,158298052680,18690,18690,18690,18690,0
20241205,190100,158298052680,18690,18690,18690,18690,0
20241205,190000,158298052680,18690,18690,18690,18690,0
20241205,185900,158298052680,18690,18690,18690,18690,0
20241205,185800,158298052680,18690,18690,18690,18690,0
20241205,185700,158298052680,18690,18690,18690,18690,0
20241205,185600,158298052680,18690,18690,18690,18690,0
20241205,185500,158298052680,18690,18690,18690,18690,0
20241205,185400,158298052680,18690,18690,18690,18690,0
20241205,185300,158298052680,18690,18690,18690,18690,0
20241205,185200,158298052680,18690,18690,18690,18690,0
20241205,185100,158298052680,18690,18690,18690,18690,0
20241205,185000,158298052680,18690,18690,18690,18690,0
20241205,184900,158298052680,18690,18690,18690,18690,0
20241205,184800,158298052680,18690,18690,18690,18690,131683
20241205,184700,158298052680,18690,18690,18690,18690,0
20241205,184600,158298052680,18690,18690,18690,18690,0
20241205,184500,158298052680,18690,18690,18690,18690,0
20241205,184400,158298052680,18690,18690,18690,18690,0
20241205,184300,158298052680,18690,18690,18690,18690,0
20241205,184200,158298052680,18690,18690,18690,18690,0
20241205,184100,158298052680,18690,18690,18690,18690,0
20241205,184000,158298052680,18690,18690,18690,18690,0
20241205,183900,158298052680,18690,18690,18690,18690,0
20241205,183800,158298052680,18690,18690,18690,18690,0
20241205,183700,158298052680,18690,18690,18690,18690,0
20241205,183600,158298052680,18690,18690,18690,18690,0
20241205,183500,158298052680,18690,18690,18690,18690,0
20241205,183400,158298052680,18690,18690,18690,18690,0
20241205,183300,158298052680,18690,18690,18690,18690,0
20241205,183200,158298052680,18690,18690,18690,18690,0
20241205,183100,158298052680,18690,18690,18690,18690,0
20241205,183000,158298052680,18690,18690,18690,18690,0
20241205,182900,158298052680,18690,18690,18690,18690,0
20241205,182800,158298052680,18690,18690,18690,18690,0
20241205,182700,158298052680,18690,18690,18690,18690,0
20241205,182600,158298052680,18690,18690,18690,18690,0
20241205,182500,158298052680,18690,18690,18690,18690,0
20241205,182400,158298052680,18690,18690,18690,18690,0
20241205,182300,158298052680,18690,18690,18690,18690,0
20241205,182200,158298052680,18690,18690,18690,18690,0
20241205,182100,158298052680,18690,18690,18690,18690,0
20241205,182000,158298052680,18690,18690,18690,18690,0
20241205,181900,158298052680,18690,18690,18690,18690,0
20241205,181800,158298052680,18690,18690,18690,18690,131683
20241205,181700,158298052680,18690,18690,18690,18690,0
20241205,181600,158298052680,18690,18690,18690,18690,0
20241205,181500,158298052680,18690,18690,18690,18690,0
20241205,181400,158298052680,18690,18690,18690,18690,0
20241205,181300,158298052680,18690,18690,18690,18690,0
20241205,181200,158298052680,18690,18690,18690,18690,0
20241205,181100,158298052680,18690,18690,18690,18690,0
20241205,181000,158298052680,18690,18690,18690,18690,0
20241205,180900,158298052680,18690,18690,18690,18690,0
20241205,180800,158298052680,18690,18690,18690,18690,0
20241205,180700,158298052680,18690,18690,18690,18690,0
20241205,180600,158298052680,18690,18690,18690,18690,0
20241205,180500,158298052680,18690,18690,18690,18690,0
20241205,180400,158298052680,18690,18690,18690,18690,0
20241205,180300,158298052680,18690,18690,18690,18690,0
20241205,180200,158298052680,18690,18690,18690,18690,0
20241205,180100,158298052680,18690,18690,18690,18690,0
20241205,180000,158298052680,18690,18690,18690,18690,0
20241205,175900,158298052680,18690,18690,18690,18690,0
20241205,175800,158298052680,18690,18690,18690,18690,0
20241205,175700,158298052680,18690,18690,18690,18690,0
20241205,175600,158298052680,18690,18690,18690,18690,0
20241205,175500,158298052680,18690,18690,18690,18690,0
20241205,175400,158298052680,18690,18690,18690,18690,0
20241205,175300,158298052680,18690,18690,18690,18690,0
20241205,175200,158298052680,18690,18690,18690,18690,0
20241205,175100,158298052680,18690,18690,18690,18690,0
20241205,175000,158298052680,18690,18690,18690,18690,0
20241205,174900,158298052680,18690,18690,18690,18690,0
20241205,174800,158298052680,18690,18690,18690,18690,131683
20241205,174700,158298052680,18690,18690,18690,18690,0
20241205,174600,158298052680,18690,18690,18690,18690,0
20241205,174500,158298052680,18690,18690,18690,18690,0
20241205,174400,158298052680,18690,18690,18690,18690,0
20241205,174300,158298052680,18690,18690,18690,18690,0
20241205,174200,158298052680,18690,18690,18690,18690,0
20241205,174100,158298052680,18690,18690,18690,18690,0
20241205,174000,158298052680,18690,18690,18690,18690,0
20241205,173900,158298052680,18690,18690,18690,18690,0
20241205,173800,158298052680,18690,18690,18690,18690,0
20241205,173700,158298052680,18690,18690,18690,18690,0
20241205,173600,158298052680,18690,18690,18690,18690,0
20241205,173500,158298052680,18690,18690,18690,18690,0
20241205,173400,158298052680,18690,18690,18690,18690,0
20241205,173300,158298052680,18690,18690,18690,18690,0
20241205,173200,158298052680,18690,18690,18690,18690,0
20241205,173100,158298052680,18690,18690,18690,18690,0
20241205,173000,158298052680,18690,18690,18690,18690,0
20241205,172900,158298052680,18690,18690,18690,18690,0
20241205,172800,158298052680,18690,18690,18690,18690,0
20241205,172700,158298052680,18690,18690,18690,18690,0
20241205,172600,158298052680,18690,18690,18690,18690,0
20241205,172500,158298052680,18690,18690,18690,18690,0
20241205,172400,158298052680,18690,18690,18690,18690,0
20241205,172300,158298052680,18690,18690,18690,18690,0
20241205,172200,158298052680,18690,18690,18690,18690,0
20241205,172100,158298052680,18690,18690,18690,18690,0
20241205,172000,158298052680,18690,18690,18690,18690,0
20241205,171900,158298052680,18690,18690,18690,18690,0
20241205,171800,158298052680,18690,18690,18690,18690,131683
20241205,171700,158298052680,18690,18690,18690,18690,0
20241205,171600,158298052680,18690,18690,18690,18690,0
20241205,171500,158298052680,18690,18690,18690,18690,0
20241205,171400,158298052680,18690,18690,18690,18690,0
20241205,171300,158298052680,18690,18690,18690,18690,0
20241205,171200,158298052680,18690,18690,18690,18690,0
20241205,171100,158298052680,18690,18690,18690,18690,0
20241205,171000,158298052680,18690,18690,18690,18690,0
20241205,170900,158298052680,18690,18690,18690,18690,0
20241205,170800,158298052680,18690,18690,18690,18690,0
20241205,170700,158298052680,18690,18690,18690,18690,0
20241205,170600,158298052680,18690,18690,18690,18690,0
20241205,170500,158298052680,18690,18690,18690,18690,0
20241205,170400,158298052680,18690,18690,18690,18690,0
20241205,170300,158298052680,18690,18690,18690,18690,0
20241205,170200,158298052680,18690,18690,18690,18690,0
20241205,170100,158298052680,18690,18690,18690,18690,0
20241205,170000,158298052680,18690,18690,18690,18690,0
20241205,165900,158298052680,18690,18690,18690,18690,0
20241205,165800,158298052680,18690,18690,18690,18690,0
20241205,165700,158298052680,18690,18690,18690,18690,0
20241205,165600,158298052680,18690,18690,18690,18690,0
20241205,165500,158298052680,18690,18690,18690,18690,0
20241205,165400,158298052680,18690,18690,18690,18690,0
20241205,165300,158298052680,18690,18690,18690,18690,0
20241205,165200,158298052680,18690,18690,18690,18690,0
20241205,165100,158298052680,18690,18690,18690,18690,0
20241205,165000,158298052680,18690,18690,18690,18690,0
20241205,164900,158298052680,18690,18690,18690,18690,0
20241205,164800,158298052680,18690,18690,18690,18690,131683
20241205,164700,158298052680,18690,18690,18690,18690,0
20241205,164600,158298052680,18690,18690,18690,18690,0
20241205,164500,158298052680,18690,18690,18690,18690,0
20241205,164400,158298052680,18690,18690,18690,18690,0
20241205,164300,158298052680,18690,18690,18690,18690,0
20241205,164200,158298052680,18690,18690,18690,18690,0
20241205,164100,158298052680,18690,18690,18690,18690,0
20241205,164000,158298052680,18690,18690,18690,18690,0
20241205,163900,158298052680,18690,18690,18690,18690,0
20241205,163800,158298052680,18690,18690,18690,18690,0
20241205,163700,158298052680,18690,18690,18690,18690,0
20241205,163600,158298052680,18690,18690,18690,18690,0
20241205,163500,158298052680,18690,18690,18690,18690,0
20241205,163400,158298052680,18690,18690,18690,18690,0
20241205,163300,158298052680,18690,18690,18690,18690,0
20241205,163200,158298052680,18690,18690,18690,18690,0
20241205,163100,158298052680,18690,18690,18690,18690,0
20241205,163000,158298052680,18690,18690,18690,18690,0
20241205,162900,158298052680,18690,18690,18690,18690,0
20241205,162800,158298052680,18690,18690,18690,18690,0
20241205,162700,158298052680,18690,18690,18690,18690,0
20241205,162600,158298052680,18690,18690,18690,18690,0
20241205,162500,158298052680,18690,18690,18690,18690,0
20241205,162400,158298052680,18690,18690,18690,18690,0
20241205,162300,158298052680,18690,18690,18690,18690,0
20241205,162200,158298052680,18690,18690,18690,18690,0
20241205,162100,158298052680,18690,18690,18690,18690,0
20241205,162000,158298052680,18690,18690,18690,18690,0
20241205,161900,158298052680,18690,18690,18690,18690,0
20241205,161800,158298052680,18690,18690,18690,18690,131683
20241205,161700,158298052680,18690,18690,18690,18690,0
20241205,161600,158298052680,18690,18690,18690,18690,0
20241205,161500,158298052680,18690,18690,18690,18690,0
20241205,161400,158298052680,18690,18690,18690,18690,0
20241205,161300,158298052680,18690,18690,18690,18690,0
20241205,161200,158298052680,18690,18690,18690,18690,0
20241205,161100,158298052680,18690,18690,18690,18690,0
20241205,161000,158298052680,18690,18690,18690,18690,0
20241205,160900,158298052680,18690,18690,18690,18690,0
20241205,160800,158298052680,18690,18690,18690,18690,0
20241205,160700,158298052680,18690,18690,18690,18690,0
20241205,160600,158298052680,18690,18690,18690,18690,0
20241205,160500,158298052680,18690,18690,18690,18690,0
20241205,160400,158298052680,18690,18690,18690,18690,0
20241205,160300,158298052680,18690,18690,18690,18690,0
20241205,160200,158298052680,18690,18690,18690,18690,0
20241205,160100,158298052680,18690,18690,18690,18690,0
20241205,160000,158298052680,18690,18690,18690,18690,0
20241205,155900,158298052680,18690,18690,18690,18690,0
20241205,155800,158298052680,18690,18690,18690,18690,0
20241205,155700,158298052680,18690,18690,18690,18690,0
20241205,155600,158298052680,18690,18690,18690,18690,0
20241205,155500,158298052680,18690,18690,18690,18690,0
20241205,155400,158298052680,18690,18690,18690,18690,0
20241205,155300,158298052680,18690,18690,18690,18690,0
20241205,155200,158298052680,18690,18690,18690,18690,0
20241205,155100,158298052680,18690,18690,18690,18690,0
20241205,155000,158298052680,18690,18690,18690,18690,0
20241205,154900,158298052680,18690,18690,18690,18690,0
20241205,154800,158298052680,18690,18690,18690,18690,131683
20241205,154700,158298052680,18690,18690,18690,18690,0
20241205,154600,158298052680,18690,18690,18690,18690,0
20241205,154500,158298052680,18690,18690,18690,18690,0
20241205,154400,158298052680,18690,18690,18690,18690,0
20241205,154300,158298052680,18690,18690,18690,18690,0
20241205,154200,158298052680,18690,18690,18690,18690,0
20241205,154100,158298052680,18690,18690,18690,18690,0
20241205,154000,158298052680,18690,18690,18690,18690,0
20241205,153900,158298052680,18690,18690,18690,18690,0
20241205,153800,158298052680,18690,18690,18690,18690,0
20241205,153700,158298052680,18690,18690,18690,18690,0
20241205,153600,158298052680,18690,18690,18690,18690,0
20241205,153500,158298052680,18690,18690,18690,18690,0
20241205,153400,158298052680,18690,18690,18690,18690,0
20241205,153300,158298052680,18690,18690,18690,18690,0
20241205,153200,158298052680,18690,18690,18690,18690,0
20241205,153100,158298052680,18690,18690,18690,18690,0
20241205,153000,158298052680,18690,18690,18690,18690,131683
20241205,152900,155836897410,18730,18730,18730,18730,0
20241205,152800,155836897410,18730,18730,18730,18730,0
20241205,152700,155836897410,18730,18730,18730,18730,0
20241205,152600,155836897410,18730,18730,18730,18730,0
20241205,152500,155836897410,18730,18730,18730,18730,0
20241205,152400,155836897410,18730,18730,18730,18730,0
20241205,152300,155836897410,18730,18730,18730,18730,0
20241205,152200,155836897410,18730,18730,18730,18730,0
20241205,152100,155836897410,18730,18730,18730,18730,0
20241205,152000,155836897410,18730,18730,18730,18730,0
20241205,151900,155836897410,18730,18730,18750,18720,19518
20241205,151800,155471252520,18730,18740,18750,18720,19827
20241205,151700,155099865140,18740,18750,18760,18730,31672
20241205,151600,154506236090,18760,18730,18760,18720,19045
20241205,151500,154149264570,18740,18730,18750,18720,12639
20241205,151400,153912526880,18740,18740,18750,18720,11040
20241205,151300,153705687820,18740,18740,18750,18740,6244
20241205,151200,153588650960,18750,18760,18760,18740,11783
20241205,151100,153367709700,18760,18760,18770,18750,8558
20241205,151000,153207142240,18770,18740,18770,18730,13759
20241205,150900,152949117580,18730,18730,18750,18720,13228
20241205,150800,152701329730,18730,18730,18750,18720,9854
20241205,150700,152516713410,18730,18740,18750,18730,12393
20241205,150600,152284516860,18740,18720,18750,18720,24099
20241205,150500,151833002170,18730,18720,18740,18690,22613
20241205,150400,151409805000,18730,18740,18750,18720,12880
20241205,150300,151168532700,18740,18730,18750,18730,15873
20241205,150200,150871086730,18730,18750,18750,18720,19723
20241205,150100,150501596980,18740,18740,18750,18740,11375
20241205,150000,150288360000,18740,18730,18750,18720,28632
20241205,145900,149751801720,18730,18720,18730,18710,13305
20241205,145800,149502715170,18710,18680,18720,18670,18270
20241205,145700,149161119000,18680,18690,18730,18670,19918
20241205,145600,148788622580,18690,18620,18690,18620,23606
20241205,145500,148348258840,18620,18640,18650,18610,17244
20241205,145400,148027087250,18650,18650,18660,18620,23533
20241205,145300,147588383330,18650,18620,18660,18600,25137
20241205,145200,147120148210,18630,18610,18630,18590,24828
20241205,145100,146658136980,18610,18550,18640,18550,24325
20241205,145000,146205579250,18560,18530,18560,18510,21258
20241205,144900,145811538810,18530,18510,18540,18500,42238
20241205,144800,145029616790,18510,18550,18550,18480,163374
20241205,144700,142005338660,18540,18570,18580,18540,46283
20241205,144600,141146522860,18570,18600,18600,18570,26392
20241205,144500,140656026010,18600,18600,18620,18600,20562
20241205,144400,140273516640,18610,18610,18610,18590,24364
20241205,144300,139820370030,18610,18620,18620,18600,15107
20241205,144200,139539234630,18600,18630,18630,18590,110773
20241205,144100,137478528090,18620,18620,18650,18620,16618
20241205,144000,137168923870,18630,18610,18640,18610,33541
20241205,143900,136544382360,18620,18680,18680,18620,53686
20241205,143800,135543931920,18680,18660,18700,18650,10929
20241205,143700,135339901150,18660,18680,18690,18650,31686
20241205,143600,134748342110,18680,18700,18720,18680,26491
20241205,143500,134252963570,18710,18730,18730,18710,11053
20241205,143400,134046091640,18730,18720,18730,18710,13450
20241205,143300,133794284780,18720,18690,18740,18690,18218
20241205,143200,133453428770,18700,18700,18700,18650,73475
20241205,143100,132082239260,18690,18720,18730,18690,54357
20241205,143000,131065646030,18730,18720,18740,18710,19343
20241205,142900,130703642320,18720,18750,18760,18720,41788
20241205,142800,129920817930,18750,18770,18780,18750,15292
20241205,142700,129633980460,18770,18770,18780,18750,15980
20241205,142600,129334142460,18770,18770,18780,18760,12273
20241205,142500,129103799170,18760,18770,18780,18760,7309
20241205,142400,128966612900,18770,18780,18780,18760,7466
20241205,142300,128826484410,18770,18790,18790,18770,11368
20241205,142200,128613026720,18790,18800,18810,18780,5942
20241205,142100,128501332960,18810,18770,18810,18770,16049
20241205,142000,128199807300,18780,18810,18810,18770,25613
20241205,141900,127718651330,18810,18800,18830,18800,19913
20241205,141800,127344200630,18800,18820,18830,18800,35530
20241205,141700,126675940350,18830,18850,18850,18820,20633
20241205,141600,126287351370,18840,18850,18860,18840,6822
20241205,141500,126158756530,18850,18850,18860,18850,7275
20241205,141400,126021605080,18850,18850,18860,18850,5121
20241205,141300,125925045030,18860,18880,18890,18850,28484
20241205,141200,125387564440,18890,18880,18890,18880,5802
20241205,141100,125278013600,18890,18890,18900,18870,11863
20241205,141000,125053996420,18890,18880,18900,18880,10122
20241205,140900,124862853930,18890,18870,18900,18870,2544
20241205,140800,124814812890,18880,18890,18890,18870,13493
20241205,140700,124560112610,18890,18890,18890,18880,3031
20241205,140600,124502872930,18890,18880,18890,18880,4502
20241205,140500,124417862350,18890,18910,18920,18880,13655
20241205,140400,124159777190,18910,18910,18910,18900,3043
20241205,140300,124102245720,18910,18910,18920,18900,5398
20241205,140200,124000171210,18910,18920,18930,18910,4665
20241205,140100,123911934830,18920,18910,18920,18900,7379
20241205,140000,123772407820,18910,18900,18920,18900,6508
20241205,135900,123649361240,18910,18900,18910,18900,6845
20241205,135800,123519960720,18910,18900,18930,18900,9969
20241205,135700,123331383270,18910,18900,18920,18900,4054
20241205,135600,123254741670,18910,18920,18920,18900,6535
20241205,135500,123131186660,18920,18920,18930,18900,4840
20241205,135400,123039626460,18920,18950,18950,18920,9083
20241205,135300,122867604500,18960,18950,18960,18940,4002
20241205,135200,122791768390,18950,18940,18960,18940,12865
20241205,135100,122548029610,18940,18920,18940,18920,6312
20241205,135000,122428529230,18930,18920,18930,18910,8351
20241205,134900,122270541400,18920,18890,18930,18890,12302
20241205,134800,122037926020,18890,18870,18890,18870,2376
20241205,134700,121993063420,18880,18880,18880,18870,6279
20241205,134600,121874560620,18880,18890,18900,18870,5224
20241205,134500,121775901240,18880,18890,18900,18870,3699
20241205,134400,121706036480,18900,18880,18900,18860,10931
20241205,134300,121499663960,18880,18870,18880,18860,4713
20241205,134200,121410722100,18870,18870,18890,18850,18462
20241205,134100,121062502030,18870,18880,18890,18870,5897
20241205,134000,120951189800,18880,18870,18880,18860,5354
20241205,133900,120850165890,18880,18880,18890,18870,7212
20241205,133800,120714040850,18880,18870,18890,18870,4327
20241205,133700,120632353830,18880,18900,18900,18870,6457
20241205,133600,120510414950,18900,18900,18940,18880,4748
20241205,133500,120420691390,18910,18890,18940,18870,14020
20241205,133400,120155657880,18880,18900,18910,18870,5923
20241205,133300,120043766430,18900,18900,18910,18890,10405
20241205,133200,119847094910,18910,18900,18910,18890,14839
20241205,133100,119566625170,18900,18880,18910,18860,11179
20241205,133000,119355476130,18890,18900,18910,18850,12557
20241205,132900,119118462110,18910,18860,18910,18860,19085
20241205,132800,118758163410,18860,18870,18870,18850,3822
20241205,132700,118686093090,18870,18860,18870,18850,4853
20241205,132600,118594586710,18870,18870,18880,18840,9646
20241205,132500,118412705610,18860,18870,18900,18850,5956
20241205,132400,118300326740,18870,18850,18900,18850,16638
20241205,132300,117986325170,18860,18850,18860,18850,6977
20241205,132200,117854803240,18860,18850,18870,18850,6545
20241205,132100,117731400480,18850,18850,18870,18800,32397
20241205,132000,117121379810,18850,18870,18870,18840,13399
20241205,131900,116868723310,18870,18860,18870,18850,25749
20241205,131800,116383202030,18860,18880,18890,18860,11631
20241205,131700,116163731900,18880,18920,18920,18870,17576
20241205,131600,115831590610,18930,18930,18940,18910,9335
20241205,131500,115654932290,18930,18930,18940,18920,3735
20241205,131400,115584221200,18940,18910,18940,18910,4987
20241205,131300,115489836690,18910,18920,18930,18900,16505
20241205,131200,115177779260,18910,18910,18920,18900,5291
20241205,131100,115077726970,18910,18920,18920,18900,6642
20241205,131000,114952136860,18930,18920,18930,18910,4129
20241205,130900,114874020510,18920,18910,18930,18910,4631
20241205,130800,114786413840,18920,18930,18930,18910,4957
20241205,130700,114692657080,18930,18920,18930,18910,3702
20241205,130600,114622607980,18920,18930,18960,18910,13569
20241205,130500,114365715560,18930,18920,18930,18920,8795
20241205,130400,114199305820,18930,18950,18950,18920,6546
20241205,130300,114075393430,18950,18900,18960,18900,19422
20241205,130200,113708030480,18910,18890,18910,18860,15508
20241205,130100,113415109980,18890,18910,18930,18890,12479
20241205,130000,113179195390,18920,18920,18940,18900,19201
20241205,125900,112816158970,18930,18930,18940,18910,11302
20241205,125800,112602308670,18930,18980,18980,18910,32341
20241205,125700,111989603960,18980,18970,18980,18960,5601
20241205,125600,111883346680,18980,18990,18990,18970,5379
20241205,125500,111781249790,18990,18990,18990,18980,4300
20241205,125400,111699623330,18990,18990,19010,18980,4827
20241205,125300,111607949500,19000,19010,19020,18990,15804
20241205,125200,111307553090,19010,19010,19030,19000,4551
20241205,125100,111221030490,19000,19010,19030,19000,2281
20241205,125000,111177689180,19030,19030,19030,18990,19244
20241205,124900,110811903190,19030,19020,19030,19020,4362
20241205,124800,110728920670,19020,19020,19040,19020,7574
20241205,124700,110584816320,19030,19020,19030,19010,5389
20241205,124600,110482315850,19020,19010,19020,19000,4396
20241205,124500,110398738110,19010,19010,19020,19000,2403
20241205,124400,110353061680,19020,19030,19030,19000,1980
20241205,124300,110315410490,19030,19010,19030,19000,16941
20241205,124200,109993401570,19010,19010,19030,19010,4291
20241205,124100,109911798460,19020,19010,19020,19000,3673
20241205,124000,109841971090,19000,19000,19020,19000,1888
20241205,123900,109806086460,19000,18990,19010,18990,2097
20241205,123800,109766244170,19000,19010,19020,18990,4448
20241205,123700,109681714790,19010,19030,19040,19000,6401
20241205,123600,109559985020,19030,19020,19040,19020,3279
20241205,123500,109497592320,19020,19030,19030,19010,5937
20241205,123400,109384668390,19020,19000,19030,18990,4350
20241205,123300,109302002180,18990,18970,19000,18970,7852
20241205,123200,109152986950,18980,18960,18980,18950,11891
20241205,123100,108927462360,18960,18970,18980,18950,9775
20241205,123000,108742112580,18970,18960,18980,18940,6288
20241205,122900,108622912550,18970,18960,18980,18950,21024
20241205,122800,108224319580,18960,18980,18990,18960,8570
20241205,122700,108061692220,18990,19010,19010,18980,53058
20241205,122600,107053753780,19010,19010,19020,19000,19995
20241205,122500,106673809960,19010,19030,19030,19010,13576
20241205,122400,106415642570,19030,19020,19030,19020,1161
20241205,122300,106393551790,19030,19040,19050,19020,3858
20241205,122200,106320113850,19030,19030,19040,19020,2169
20241205,122100,106278833500,19020,19020,19040,19020,5379
20241205,122000,106176467850,19030,19020,19030,19020,1767
20241205,121900,106142846760,19030,19030,19030,19020,6548
20241205,121800,106018296730,19030,19020,19030,19020,2959
20241205,121700,105962003780,19030,19030,19030,19020,3120
20241205,121600,105902648300,19030,19020,19030,19010,15727
20241205,121500,105603630790,19020,19020,19030,19010,27004
20241205,121400,105090211060,19030,19020,19050,19020,7893
20241205,121300,104940002190,19020,19030,19030,19020,2906
20241205,121200,104884711060,19030,19060,19070,19020,37259
20241205,121100,104175546880,19060,19070,19080,19060,2544
20241205,121000,104127025340,19080,19070,19080,19070,3182
20241205,120900,104066328980,19080,19080,19110,19070,4321
20241205,120800,103983842880,19090,19060,19090,19060,3171
20241205,120700,103923375190,19070,19090,19090,19060,1855
20241205,120600,103887997180,19100,19070,19100,19060,4176
20241205,120500,103808330570,19080,19070,19080,19070,2923
20241205,120400,103752578740,19080,19090,19090,19070,3003
20241205,120300,103695281210,19080,19100,19120,19080,5340
20241205,120200,103593275720,19110,19100,19110,19090,5206
20241205,120100,103493831940,19100,19090,19100,19090,4443
20241205,120000,103408978960,19090,19080,19100,19080,8567
20241205,115900,103245461600,19080,19070,19090,19070,3072
20241205,115800,103186847900,19080,19080,19080,19060,2981
20241205,115700,103130000210,19080,19040,19090,19030,23912
20241205,115600,102674437400,19040,19080,19080,19030,23265
20241205,115500,102231234170,19080,19070,19090,19060,4370
20241205,115400,102147888400,19070,19090,19090,19070,4408
20241205,115300,102063773560,19080,19100,19100,19080,2729
20241205,115200,102011688530,19100,19080,19100,19080,2141
20241205,115100,101970812800,19080,19090,19100,19080,2068
20241205,115000,101931334810,19080,19080,19080,19060,4963
20241205,114900,101836658340,19080,19050,19080,19050,4228
20241205,114800,101756089190,19060,19080,19090,19050,7385
20241205,114700,101615284880,19090,19080,19090,19070,4332
20241205,114600,101532614560,19070,19090,19090,19070,6412
20241205,114500,101410278680,19080,19100,19100,19080,5332
20241205,114400,101308515630,19100,19090,19110,19090,4804
20241205,114300,101216783450,19090,19120,19120,19090,7399
20241205,114200,101075420340,19120,19120,19120,19110,4395
20241205,114100,100991395340,19120,19110,19120,19100,4965
20241205,114000,100896496190,19110,19090,19140,19070,1954
20241205,113900,100859160830,19080,19060,19140,19050,14537
20241205,113800,100581993220,19070,19130,19130,19050,39819
20241205,113700,99821727820,19120,19120,19140,19120,7545
20241205,113600,99677404870,19140,19140,19140,19120,5628
20241205,113500,99569756580,19140,19140,19140,19130,3322
20241205,113400,99506200290,19140,19140,19140,19130,4507
20241205,113300,99419964430,19140,19130,19140,19120,2902
20241205,113200,99364450330,19130,19130,19140,19120,3283
20241205,113100,99301633500,19120,19120,19140,19110,5950
20241205,113000,99187869160,19110,19130,19150,19110,7151
20241205,112900,99051050390,19130,19140,19150,19130,2378
20241205,112800,99005536700,19150,19130,19150,19120,4245
20241205,112700,98924287340,19130,19130,19130,19110,2438
20241205,112600,98877665280,19130,19130,19130,19120,4649
20241205,112500,98788767490,19130,19130,19140,19120,3766
20241205,112400,98716732350,19130,19110,19150,19110,6101
20241205,112300,98600031520,19120,19120,19150,19110,20323
20241205,112200,98211344230,19130,19130,19130,19110,3975
20241205,112100,98135335730,19120,19110,19140,19100,3171
20241205,112000,98074685340,19130,19100,19140,19100,5941
20241205,111900,97961124540,19100,19110,19140,19100,5348
20241205,111800,97858880280,19120,19100,19140,19090,7336
20241205,111700,97718609720,19100,19100,19130,19100,9224
20241205,111600,97542304070,19110,19100,19110,19090,4785
20241205,111500,97450907840,19100,19130,19130,19090,4417
20241205,111400,97366548480,19130,19110,19130,19070,10713
20241205,111300,97161967790,19110,19110,19140,19100,7166
20241205,111200,97025007150,19110,19080,19150,19080,3981
20241205,111100,96948960630,19090,19090,19090,19070,7312
20241205,111000,96809430070,19080,19070,19090,19050,6349
20241205,110900,96688360110,19050,19050,19070,19040,5892
20241205,110800,96576090860,19060,19050,19080,19050,12166
20241205,110700,96344271950,19060,19060,19080,19050,5507
20241205,110600,96239330140,19060,19060,19080,19040,5370
20241205,110500,96136981180,19060,19060,19080,19040,11261
20241205,110400,95922312110,19070,19050,19100,19050,5881
20241205,110300,95810129170,19050,19030,19050,19010,25191
20241205,110200,95330744780,19040,19070,19090,19030,20902
20241205,110100,94932501310,19080,19110,19110,19060,34798
20241205,110000,94268338670,19100,19210,19220,19100,59577
20241205,105900,93127517040,19210,19230,19230,19190,5089
20241205,105800,93029780000,19220,19230,19240,19180,21509
20241205,105700,92616632960,19240,19220,19240,19210,8812
20241205,105600,92447233590,19230,19250,19250,19220,13206
20241205,105500,92193239750,19250,19230,19250,19220,6807
20241205,105400,92062253020,19220,19220,19230,19180,21042
20241205,105300,91658146840,19220,19280,19290,19220,25309
20241205,105200,91171144430,19280,19230,19280,19230,15462
20241205,105100,90873464350,19240,19220,19250,19190,36702
20241205,105000,90168391630,19220,19290,19300,19220,26776
20241205,104900,89652825490,19280,19330,19340,19280,32107
20241205,104800,89032909870,19340,19350,19350,19310,16541
20241205,104700,88713131570,19360,19340,19380,19340,22838
20241205,104600,88270913760,19350,19320,19360,19310,17257
20241205,104500,87937257930,19320,19310,19360,19310,28491
20241205,104400,87386576640,19320,19320,19330,19310,15410
20241205,104300,87088863810,19330,19360,19370,19320,15417
20241205,104200,86790658640,19360,19320,19370,19310,18641
20241205,104100,86429939100,19310,19330,19370,19310,26383
20241205,104000,85919646640,19330,19310,19340,19280,26740
20241205,103900,85403461000,19310,19340,19360,19300,43814
20241205,103800,84556274670,19350,19350,19390,19330,45015
20241205,103700,83684612770,19340,19310,19350,19300,22844
20241205,103600,83243084790,19310,19350,19370,19300,50337
20241205,103500,82269374730,19350,19230,19350,19220,90958
20241205,103400,80514617720,19230,19220,19240,19200,25181
20241205,103300,80030586680,19230,19200,19230,19190,32774
20241205,103200,79400987150,19190,19190,19200,19180,17257
20241205,103100,79069779520,19190,19190,19200,19170,11708
20241205,103000,78845128340,19170,19150,19200,19150,30813
20241205,102900,78254157140,19160,19140,19160,19130,19188
20241205,102800,77886743940,19130,19130,19150,19120,15015
20241205,102700,77599452470,19130,19150,19170,19110,14216
20241205,102600,77327279320,19160,19110,19160,19090,37616
20241205,102500,76607671470,19110,19090,19120,19070,12067
20241205,102400,76377232390,19090,19080,19120,19040,10544
20241205,102300,76176077850,19080,19130,19130,19040,28972
20241205,102200,75622891590,19120,19120,19130,19110,12802
20241205,102100,75378074840,19120,19090,19130,19070,20860
20241205,102000,74979612980,19090,19100,19110,19080,20698
20241205,101900,74584472770,19090,19090,19110,19080,14621
20241205,101800,74305239030,19090,19090,19100,19090,11081
20241205,101700,74093654780,19100,19050,19100,19050,15893
20241205,101600,73790485400,19050,19060,19070,19040,10878
20241205,101500,73583264460,19060,19070,19070,19050,7226
20241205,101400,73445540750,19070,19070,19070,19050,8603
20241205,101300,73281515470,19060,19090,19090,19060,4959
20241205,101200,73186935380,19080,19030,19080,19030,8803
20241205,101100,73019146370,19030,19040,19060,19010,10979
20241205,101000,72810273580,19040,19070,19080,19000,46664
20241205,100900,71921763410,19080,19070,19120,19070,42090
20241205,100800,71118064680,19080,19030,19090,19030,44941
20241205,100700,70261532930,19040,19000,19040,18990,21286
20241205,100600,69856717570,19000,18990,19000,18980,14993
20241205,100500,69571957180,19000,19020,19020,18970,31364
20241205,100400,68976121440,19020,19000,19020,19000,23469
20241205,100300,68530026060,19000,18930,19000,18920,18576
20241205,100200,68177459640,18940,18920,18940,18910,10730
20241205,100100,67974501960,18920,18910,18930,18900,12751
20241205,100000,67733356940,18920,18960,18970,18920,10779
20241205,095900,67529156580,18960,18930,18970,18900,18475
20241205,095800,67179729380,18930,18980,18990,18900,43760
20241205,095700,66350848390,18980,18950,19000,18950,22208
20241205,095600,65929420180,18960,19020,19050,18930,55771
20241205,095500,64870864920,19020,18960,19040,18960,30205
20241205,095400,64296708830,18970,19050,19050,18960,18128
20241205,095300,63952278680,19050,18930,19080,18930,78995
20241205,095200,62450850300,18940,18850,18940,18840,40844
20241205,095100,61680223940,18850,18800,18850,18790,22472
20241205,095000,61257251240,18800,18810,18810,18790,13548
20241205,094900,61002579640,18800,18840,18850,18800,21667
20241205,094800,60594631980,18830,18820,18850,18820,10735
20241205,094700,60392409630,18830,18840,18860,18820,39251
20241205,094600,59652758230,18840,18820,18860,18810,15835
20241205,094500,59354445530,18810,18770,18810,18760,16614
20241205,094400,59042236870,18770,18760,18790,18760,8032
20241205,094300,58891390610,18780,18740,18790,18730,28535
20241205,094200,58356221410,18740,18710,18750,18710,22475
20241205,094100,57935167160,18710,18720,18750,18710,22964
20241205,094000,57505221100,18740,18780,18780,18700,60683
20241205,093900,56368056200,18770,18780,18790,18760,30135
20241205,093800,55802454260,18780,18810,18810,18760,14434
20241205,093700,55531364750,18810,18840,18840,18750,32267
20241205,093600,54924748060,18840,18880,18890,18840,27774
20241205,093500,54400894530,18890,18900,18920,18890,14249
20241205,093400,54131577480,18900,18880,18910,18860,11847
20241205,093300,53907780880,18870,18930,18940,18870,28593
20241205,093200,53367000750,18930,18920,18950,18920,13523
20241205,093100,53111007970,18920,18910,18930,18900,42864
20241205,093000,52300447600,18920,18920,18950,18910,38040
20241205,092900,51580256240,18920,18830,18940,18820,65217
20241205,092800,50349028620,18830,18780,18830,18710,72521
20241205,092700,48987114010,18780,18740,18780,18730,28932
20241205,092600,48444583820,18750,18650,18750,18640,29716
20241205,092500,47889492190,18650,18670,18680,18650,53664
20241205,092400,46888283370,18670,18760,18770,18660,62677
20241205,092300,45715389510,18760,18750,18790,18730,27573
20241205,092200,45198305860,18750,18700,18790,18690,55089
20241205,092100,44166425600,18690,18690,18700,18640,46418
20241205,092000,43298869480,18690,18650,18700,18600,155822
20241205,091900,40394289160,18650,18650,18750,18650,71107
20241205,091800,39066831890,18650,18810,18820,18640,150584
20241205,091700,36248147380,18810,18820,18830,18800,38752
20241205,091600,35519080200,18820,18850,18850,18800,19529
20241205,091500,35151511020,18850,18770,18880,18740,81319
20241205,091400,33622068180,18760,18730,18800,18700,122178
20241205,091300,31331481940,18730,18850,18870,18730,107049
20241205,091200,29318064900,18850,18860,18890,18830,93934
20241205,091100,27547478580,18860,19010,19010,18850,184984
20241205,091000,24043588750,19010,19130,19130,19000,108446
20241205,090900,21976024850,19130,19130,19180,19110,38272
20241205,090800,21243825500,19140,19180,19190,19130,49768
20241205,090700,20289850620,19190,19160,19190,19150,29829
20241205,090600,19717912600,19160,19160,19220,19120,74017
20241205,090500,18300477420,19200,19270,19310,19160,140345
20241205,090400,15596913490,19270,19250,19270,19220,102574
20241205,090300,13622208070,19250,19200,19260,19170,76214
20241205,090200,12157220670,19190,19160,19200,19150,85203
20241205,090100,10524177540,19160,19200,19310,19160,198522
20241205,090000,6703921040,19210,19180,19300,19180,346395