stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191800,131626355760,17380,17380,17380,17380,198450
20241209,191700,131626355760,17380,17380,17380,17380,0
20241209,191600,131626355760,17380,17380,17380,17380,0
20241209,191500,131626355760,17380,17380,17380,17380,0
20241209,191400,131626355760,17380,17380,17380,17380,0
20241209,191300,131626355760,17380,17380,17380,17380,0
20241209,191200,131626355760,17380,17380,17380,17380,0
20241209,191100,131626355760,17380,17380,17380,17380,0
20241209,191000,131626355760,17380,17380,17380,17380,0
20241209,190900,131626355760,17380,17380,17380,17380,0
20241209,190800,131626355760,17380,17380,17380,17380,0
20241209,190700,131626355760,17380,17380,17380,17380,0
20241209,190600,131626355760,17380,17380,17380,17380,0
20241209,190500,131626355760,17380,17380,17380,17380,0
20241209,190400,131626355760,17380,17380,17380,17380,0
20241209,190300,131626355760,17380,17380,17380,17380,0
20241209,190200,131626355760,17380,17380,17380,17380,0
20241209,190100,131626355760,17380,17380,17380,17380,0
20241209,190000,131626355760,17380,17380,17380,17380,0
20241209,185900,131626355760,17380,17380,17380,17380,0
20241209,185800,131626355760,17380,17380,17380,17380,0
20241209,185700,131626355760,17380,17380,17380,17380,0
20241209,185600,131626355760,17380,17380,17380,17380,0
20241209,185500,131626355760,17380,17380,17380,17380,0
20241209,185400,131626355760,17380,17380,17380,17380,0
20241209,185300,131626355760,17380,17380,17380,17380,0
20241209,185200,131626355760,17380,17380,17380,17380,0
20241209,185100,131626355760,17380,17380,17380,17380,0
20241209,185000,131626355760,17380,17380,17380,17380,0
20241209,184900,131626355760,17380,17380,17380,17380,0
20241209,184800,131626355760,17380,17380,17380,17380,198450
20241209,184700,131626355760,17380,17380,17380,17380,0
20241209,184600,131626355760,17380,17380,17380,17380,0
20241209,184500,131626355760,17380,17380,17380,17380,0
20241209,184400,131626355760,17380,17380,17380,17380,0
20241209,184300,131626355760,17380,17380,17380,17380,0
20241209,184200,131626355760,17380,17380,17380,17380,0
20241209,184100,131626355760,17380,17380,17380,17380,0
20241209,184000,131626355760,17380,17380,17380,17380,0
20241209,183900,131626355760,17380,17380,17380,17380,0
20241209,183800,131626355760,17380,17380,17380,17380,0
20241209,183700,131626355760,17380,17380,17380,17380,0
20241209,183600,131626355760,17380,17380,17380,17380,0
20241209,183500,131626355760,17380,17380,17380,17380,0
20241209,183400,131626355760,17380,17380,17380,17380,0
20241209,183300,131626355760,17380,17380,17380,17380,0
20241209,183200,131626355760,17380,17380,17380,17380,0
20241209,183100,131626355760,17380,17380,17380,17380,0
20241209,183000,131626355760,17380,17380,17380,17380,0
20241209,182900,131626355760,17380,17380,17380,17380,0
20241209,182800,131626355760,17380,17380,17380,17380,0
20241209,182700,131626355760,17380,17380,17380,17380,0
20241209,182600,131626355760,17380,17380,17380,17380,0
20241209,182500,131626355760,17380,17380,17380,17380,0
20241209,182400,131626355760,17380,17380,17380,17380,0
20241209,182300,131626355760,17380,17380,17380,17380,0
20241209,182200,131626355760,17380,17380,17380,17380,0
20241209,182100,131626355760,17380,17380,17380,17380,0
20241209,182000,131626355760,17380,17380,17380,17380,0
20241209,181900,131626355760,17380,17380,17380,17380,0
20241209,181800,131626355760,17380,17380,17380,17380,198450
20241209,181700,131626355760,17380,17380,17380,17380,0
20241209,181600,131626355760,17380,17380,17380,17380,0
20241209,181500,131626355760,17380,17380,17380,17380,0
20241209,181400,131626355760,17380,17380,17380,17380,0
20241209,181300,131626355760,17380,17380,17380,17380,0
20241209,181200,131626355760,17380,17380,17380,17380,0
20241209,181100,131626355760,17380,17380,17380,17380,0
20241209,181000,131626355760,17380,17380,17380,17380,0
20241209,180900,131626355760,17380,17380,17380,17380,0
20241209,180800,131626355760,17380,17380,17380,17380,0
20241209,180700,131626355760,17380,17380,17380,17380,0
20241209,180600,131626355760,17380,17380,17380,17380,0
20241209,180500,131626355760,17380,17380,17380,17380,0
20241209,180400,131626355760,17380,17380,17380,17380,0
20241209,180300,131626355760,17380,17380,17380,17380,0
20241209,180200,131626355760,17380,17380,17380,17380,0
20241209,180100,131626355760,17380,17380,17380,17380,0
20241209,180000,131626355760,17380,17380,17380,17380,0
20241209,175900,131626355760,17380,17380,17380,17380,0
20241209,175800,131626355760,17380,17380,17380,17380,0
20241209,175700,131626355760,17380,17380,17380,17380,0
20241209,175600,131626355760,17380,17380,17380,17380,0
20241209,175500,131626355760,17380,17380,17380,17380,0
20241209,175400,131626355760,17380,17380,17380,17380,0
20241209,175300,131626355760,17380,17380,17380,17380,0
20241209,175200,131626355760,17380,17380,17380,17380,0
20241209,175100,131626355760,17380,17380,17380,17380,0
20241209,175000,131626355760,17380,17380,17380,17380,0
20241209,174900,131626355760,17380,17380,17380,17380,0
20241209,174800,131626355760,17380,17380,17380,17380,198450
20241209,174700,131626355760,17380,17380,17380,17380,0
20241209,174600,131626355760,17380,17380,17380,17380,0
20241209,174500,131626355760,17380,17380,17380,17380,0
20241209,174400,131626355760,17380,17380,17380,17380,0
20241209,174300,131626355760,17380,17380,17380,17380,0
20241209,174200,131626355760,17380,17380,17380,17380,0
20241209,174100,131626355760,17380,17380,17380,17380,0
20241209,174000,131626355760,17380,17380,17380,17380,0
20241209,173900,131626355760,17380,17380,17380,17380,0
20241209,173800,131626355760,17380,17380,17380,17380,0
20241209,173700,131626355760,17380,17380,17380,17380,0
20241209,173600,131626355760,17380,17380,17380,17380,0
20241209,173500,131626355760,17380,17380,17380,17380,0
20241209,173400,131626355760,17380,17380,17380,17380,0
20241209,173300,131626355760,17380,17380,17380,17380,0
20241209,173200,131626355760,17380,17380,17380,17380,0
20241209,173100,131626355760,17380,17380,17380,17380,0
20241209,173000,131626355760,17380,17380,17380,17380,0
20241209,172900,131626355760,17380,17380,17380,17380,0
20241209,172800,131626355760,17380,17380,17380,17380,0
20241209,172700,131626355760,17380,17380,17380,17380,0
20241209,172600,131626355760,17380,17380,17380,17380,0
20241209,172500,131626355760,17380,17380,17380,17380,0
20241209,172400,131626355760,17380,17380,17380,17380,0
20241209,172300,131626355760,17380,17380,17380,17380,0
20241209,172200,131626355760,17380,17380,17380,17380,0
20241209,172100,131626355760,17380,17380,17380,17380,0
20241209,172000,131626355760,17380,17380,17380,17380,0
20241209,171900,131626355760,17380,17380,17380,17380,0
20241209,171800,131626355760,17380,17380,17380,17380,198450
20241209,171700,131626355760,17380,17380,17380,17380,0
20241209,171600,131626355760,17380,17380,17380,17380,0
20241209,171500,131626355760,17380,17380,17380,17380,0
20241209,171400,131626355760,17380,17380,17380,17380,0
20241209,171300,131626355760,17380,17380,17380,17380,0
20241209,171200,131626355760,17380,17380,17380,17380,0
20241209,171100,131626355760,17380,17380,17380,17380,0
20241209,171000,131626355760,17380,17380,17380,17380,0
20241209,170900,131626355760,17380,17380,17380,17380,0
20241209,170800,131626355760,17380,17380,17380,17380,0
20241209,170700,131626355760,17380,17380,17380,17380,0
20241209,170600,131626355760,17380,17380,17380,17380,0
20241209,170500,131626355760,17380,17380,17380,17380,0
20241209,170400,131626355760,17380,17380,17380,17380,0
20241209,170300,131626355760,17380,17380,17380,17380,0
20241209,170200,131626355760,17380,17380,17380,17380,0
20241209,170100,131626355760,17380,17380,17380,17380,0
20241209,170000,131626355760,17380,17380,17380,17380,0
20241209,165900,131626355760,17380,17380,17380,17380,0
20241209,165800,131626355760,17380,17380,17380,17380,0
20241209,165700,131626355760,17380,17380,17380,17380,0
20241209,165600,131626355760,17380,17380,17380,17380,0
20241209,165500,131626355760,17380,17380,17380,17380,0
20241209,165400,131626355760,17380,17380,17380,17380,0
20241209,165300,131626355760,17380,17380,17380,17380,0
20241209,165200,131626355760,17380,17380,17380,17380,0
20241209,165100,131626355760,17380,17380,17380,17380,0
20241209,165000,131626355760,17380,17380,17380,17380,0
20241209,164900,131626355760,17380,17380,17380,17380,0
20241209,164800,131626355760,17380,17380,17380,17380,198450
20241209,164700,131626355760,17380,17380,17380,17380,0
20241209,164600,131626355760,17380,17380,17380,17380,0
20241209,164500,131626355760,17380,17380,17380,17380,0
20241209,164400,131626355760,17380,17380,17380,17380,0
20241209,164300,131626355760,17380,17380,17380,17380,0
20241209,164200,131626355760,17380,17380,17380,17380,0
20241209,164100,131626355760,17380,17380,17380,17380,0
20241209,164000,131626355760,17380,17380,17380,17380,0
20241209,163900,131626355760,17380,17380,17380,17380,0
20241209,163800,131626355760,17380,17380,17380,17380,0
20241209,163700,131626355760,17380,17380,17380,17380,0
20241209,163600,131626355760,17380,17380,17380,17380,0
20241209,163500,131626355760,17380,17380,17380,17380,0
20241209,163400,131626355760,17380,17380,17380,17380,0
20241209,163300,131626355760,17380,17380,17380,17380,0
20241209,163200,131626355760,17380,17380,17380,17380,0
20241209,163100,131626355760,17380,17380,17380,17380,0
20241209,163000,131626355760,17380,17380,17380,17380,0
20241209,162900,131626355760,17380,17380,17380,17380,0
20241209,162800,131626355760,17380,17380,17380,17380,0
20241209,162700,131626355760,17380,17380,17380,17380,0
20241209,162600,131626355760,17380,17380,17380,17380,0
20241209,162500,131626355760,17380,17380,17380,17380,0
20241209,162400,131626355760,17380,17380,17380,17380,0
20241209,162300,131626355760,17380,17380,17380,17380,0
20241209,162200,131626355760,17380,17380,17380,17380,0
20241209,162100,131626355760,17380,17380,17380,17380,0
20241209,162000,131626355760,17380,17380,17380,17380,0
20241209,161900,131626355760,17380,17380,17380,17380,0
20241209,161800,131626355760,17380,17380,17380,17380,198450
20241209,161700,131626355760,17380,17380,17380,17380,0
20241209,161600,131626355760,17380,17380,17380,17380,0
20241209,161500,131626355760,17380,17380,17380,17380,0
20241209,161400,131626355760,17380,17380,17380,17380,0
20241209,161300,131626355760,17380,17380,17380,17380,0
20241209,161200,131626355760,17380,17380,17380,17380,0
20241209,161100,131626355760,17380,17380,17380,17380,0
20241209,161000,131626355760,17380,17380,17380,17380,0
20241209,160900,131626355760,17380,17380,17380,17380,0
20241209,160800,131626355760,17380,17380,17380,17380,0
20241209,160700,131626355760,17380,17380,17380,17380,0
20241209,160600,131626355760,17380,17380,17380,17380,0
20241209,160500,131626355760,17380,17380,17380,17380,0
20241209,160400,131626355760,17380,17380,17380,17380,0
20241209,160300,131626355760,17380,17380,17380,17380,0
20241209,160200,131626355760,17380,17380,17380,17380,0
20241209,160100,131626355760,17380,17380,17380,17380,0
20241209,160000,131626355760,17380,17380,17380,17380,0
20241209,155900,131626355760,17380,17380,17380,17380,0
20241209,155800,131626355760,17380,17380,17380,17380,0
20241209,155700,131626355760,17380,17380,17380,17380,0
20241209,155600,131626355760,17380,17380,17380,17380,0
20241209,155500,131626355760,17380,17380,17380,17380,0
20241209,155400,131626355760,17380,17380,17380,17380,0
20241209,155300,131626355760,17380,17380,17380,17380,0
20241209,155200,131626355760,17380,17380,17380,17380,0
20241209,155100,131626355760,17380,17380,17380,17380,0
20241209,155000,131626355760,17380,17380,17380,17380,0
20241209,154900,131626355760,17380,17380,17380,17380,0
20241209,154800,131626355760,17380,17380,17380,17380,198450
20241209,154700,131626355760,17380,17380,17380,17380,0
20241209,154600,131626355760,17380,17380,17380,17380,0
20241209,154500,131626355760,17380,17380,17380,17380,0
20241209,154400,131626355760,17380,17380,17380,17380,0
20241209,154300,131626355760,17380,17380,17380,17380,0
20241209,154200,131626355760,17380,17380,17380,17380,0
20241209,154100,131626355760,17380,17380,17380,17380,0
20241209,154000,131626355760,17380,17380,17380,17380,0
20241209,153900,131626355760,17380,17380,17380,17380,0
20241209,153800,131626355760,17380,17380,17380,17380,0
20241209,153700,131626355760,17380,17380,17380,17380,0
20241209,153600,131626355760,17380,17380,17380,17380,0
20241209,153500,131626355760,17380,17380,17380,17380,0
20241209,153400,131626355760,17380,17380,17380,17380,0
20241209,153300,131626355760,17380,17380,17380,17380,0
20241209,153200,131626355760,17380,17380,17380,17380,0
20241209,153100,131626355760,17380,17380,17380,17380,0
20241209,153000,131626355760,17380,17380,17380,17380,198450
20241209,152900,128177294760,17380,17380,17380,17380,0
20241209,152800,128177294760,17380,17380,17380,17380,0
20241209,152700,128177294760,17380,17380,17380,17380,0
20241209,152600,128177294760,17380,17380,17380,17380,0
20241209,152500,128177294760,17380,17380,17380,17380,0
20241209,152400,128177294760,17380,17380,17380,17380,0
20241209,152300,128177294760,17380,17380,17380,17380,0
20241209,152200,128177294760,17380,17380,17380,17380,0
20241209,152100,128177294760,17380,17380,17380,17380,0
20241209,152000,128177294760,17380,17380,17380,17380,0
20241209,151900,128177294760,17380,17390,17390,17360,22531
20241209,151800,127785779580,17390,17390,17400,17370,18392
20241209,151700,127466036140,17390,17400,17400,17370,20501
20241209,151600,127109547350,17390,17400,17400,17380,22829
20241209,151500,126712428220,17400,17400,17400,17370,39818
20241209,151400,126020324720,17390,17400,17400,17390,16024
20241209,151300,125741631120,17390,17410,17410,17390,9726
20241209,151200,125572455230,17410,17390,17410,17390,31620
20241209,151100,125022368230,17400,17400,17410,17390,9516
20241209,151000,124856804370,17410,17410,17420,17400,11504
20241209,150900,124656513970,17410,17410,17420,17410,14835
20241209,150800,124398218000,17420,17410,17430,17410,24322
20241209,150700,123974571720,17410,17400,17410,17390,11904
20241209,150600,123767424520,17400,17410,17420,17400,19855
20241209,150500,123421826230,17410,17400,17410,17400,10226
20241209,150400,123243875640,17410,17420,17420,17390,23188
20241209,150300,122840331950,17420,17420,17430,17400,14407
20241209,150200,122589520990,17420,17420,17430,17400,10700
20241209,150100,122403085630,17420,17420,17420,17400,8554
20241209,150000,122254117390,17410,17420,17420,17400,11823
20241209,145900,122048310520,17410,17430,17430,17410,9188
20241209,145800,121888260700,17430,17420,17430,17410,10934
20241209,145700,121697822500,17420,17410,17420,17400,12747
20241209,145600,121475915810,17410,17430,17430,17410,14924
20241209,145500,121216039340,17430,17420,17430,17410,14253
20241209,145400,120967766210,17410,17410,17430,17410,7228
20241209,145300,120841861430,17410,17420,17430,17400,34277
20241209,145200,120244893850,17410,17410,17420,17400,19706
20241209,145100,119901805230,17410,17390,17420,17380,12864
20241209,145000,119677964840,17390,17370,17400,17350,16373
20241209,144900,119393438320,17370,17380,17380,17350,8652
20241209,144800,119243192400,17370,17360,17380,17340,19732
20241209,144700,118900721320,17360,17370,17380,17350,29896
20241209,144600,118381744140,17370,17400,17400,17370,28933
20241209,144500,117878980630,17390,17400,17410,17390,8790
20241209,144400,117726096280,17400,17400,17410,17390,10667
20241209,144300,117540496060,17400,17400,17420,17390,15940
20241209,144200,117263132420,17400,17420,17430,17390,11855
20241209,144100,117056738970,17420,17440,17450,17390,27655
20241209,144000,116574984650,17440,17400,17450,17390,22134
20241209,143900,116189642420,17400,17440,17450,17390,36947
20241209,143800,115546277860,17440,17430,17450,17420,8852
20241209,143700,115391952290,17430,17410,17440,17400,16203
20241209,143600,115109692620,17400,17390,17410,17380,7170
20241209,143500,114984985040,17390,17380,17410,17380,10122
20241209,143400,114808960610,17380,17390,17400,17380,10625
20241209,143300,114624266730,17380,17390,17420,17380,6730
20241209,143200,114507186970,17390,17400,17400,17380,7027
20241209,143100,114385019440,17390,17400,17420,17390,11382
20241209,143000,114186910940,17400,17390,17400,17380,16163
20241209,142900,113905782040,17390,17400,17400,17380,11390
20241209,142800,113707728830,17400,17400,17410,17390,4106
20241209,142700,113636292540,17400,17400,17410,17390,5850
20241209,142600,113534492830,17400,17390,17410,17390,8299
20241209,142500,113390121260,17400,17400,17410,17380,7687
20241209,142400,113256412060,17410,17410,17410,17380,20718
20241209,142300,112895978360,17400,17430,17430,17400,13049
20241209,142200,112668788060,17430,17460,17470,17420,20526
20241209,142100,112310684070,17470,17480,17480,17460,3856
20241209,142000,112243336780,17470,17490,17500,17470,3850
20241209,141900,112176038180,17500,17480,17500,17470,6227
20241209,141800,112067180740,17480,17460,17480,17450,10156
20241209,141700,111889775170,17470,17460,17470,17460,10450
20241209,141600,111707286550,17460,17510,17510,17460,30348
20241209,141500,111176559290,17510,17520,17520,17500,6708
20241209,141400,111059087580,17520,17520,17540,17510,7011
20241209,141300,110936228630,17520,17500,17530,17500,6116
20241209,141200,110829119200,17510,17530,17530,17510,12787
20241209,141100,110605105220,17530,17530,17530,17510,13745
20241209,141000,110364242720,17530,17520,17530,17520,8533
20241209,140900,110214685580,17530,17520,17530,17520,6867
20241209,140800,110094334650,17520,17530,17530,17510,9152
20241209,140700,109934004730,17520,17520,17530,17500,16692
20241209,140600,109641668480,17520,17500,17540,17500,7084
20241209,140500,109517548770,17500,17490,17520,17480,15297
20241209,140400,109249921610,17500,17470,17500,17470,13344
20241209,140300,109016585390,17480,17480,17480,17470,8412
20241209,140200,108869586250,17470,17490,17500,17470,9952
20241209,140100,108695570060,17490,17510,17520,17470,20308
20241209,140000,108340260960,17520,17580,17580,17500,16808
20241209,135900,108045457090,17570,17560,17580,17560,6512
20241209,135800,107931058550,17570,17600,17600,17560,16547
20241209,135700,107640080910,17600,17590,17600,17580,7474
20241209,135600,107508582060,17590,17590,17600,17580,13291
20241209,135500,107274774920,17580,17610,17630,17570,32026
20241209,135400,106710752210,17610,17570,17620,17560,42833
20241209,135300,105957423440,17570,17540,17580,17540,29937
20241209,135200,105431770860,17530,17510,17550,17500,22202
20241209,135100,105042586090,17510,17510,17520,17490,14506
20241209,135000,104788556700,17510,17440,17510,17430,27049
20241209,134900,104315884070,17440,17460,17480,17430,11301
20241209,134800,104118670230,17460,17390,17460,17390,19066
20241209,134700,103786609680,17400,17430,17430,17390,30984
20241209,134600,103247325980,17420,17460,17460,17420,16312
20241209,134500,102962955210,17450,17490,17490,17450,20598
20241209,134400,102603046780,17480,17490,17500,17480,8945
20241209,134300,102446590400,17490,17510,17510,17490,13908
20241209,134200,102203192330,17510,17500,17520,17490,25792
20241209,134100,101751812360,17500,17490,17500,17480,12824
20241209,134000,101527498780,17490,17470,17500,17460,7837
20241209,133900,101390482480,17470,17460,17480,17450,16824
20241209,133800,101096551050,17450,17450,17460,17450,4478
20241209,133700,101018393560,17460,17470,17480,17450,13326
20241209,133600,100785641870,17470,17470,17480,17460,9534
20241209,133500,100619068390,17480,17460,17480,17450,5920
20241209,133400,100515671190,17450,17450,17470,17440,3719
20241209,133300,100450753060,17450,17430,17470,17430,8166
20241209,133200,100308342670,17440,17480,17480,17420,25857
20241209,133100,99856992450,17470,17480,17500,17470,13125
20241209,133000,99627504050,17480,17470,17510,17450,24089
20241209,132900,99206473020,17470,17540,17540,17430,41309
20241209,132800,98483416410,17540,17520,17590,17510,52684
20241209,132700,97558912910,17530,17400,17550,17400,50591
20241209,132600,96674266900,17410,17370,17410,17370,12180
20241209,132500,96462424070,17370,17400,17400,17370,9225
20241209,132400,96302036330,17390,17390,17400,17370,7074
20241209,132300,96179070260,17390,17390,17400,17380,8815
20241209,132200,96025783250,17390,17410,17410,17390,5348
20241209,132100,95932757270,17400,17420,17420,17400,6487
20241209,132000,95819856090,17420,17420,17430,17400,4412
20241209,131900,95743003540,17420,17420,17440,17390,8805
20241209,131800,95589672380,17420,17440,17440,17340,17596
20241209,131700,95283833570,17440,17380,17460,17380,52966
20241209,131600,94360459570,17390,17390,17390,17360,3066
20241209,131500,94307172000,17380,17370,17390,17370,10660
20241209,131400,94121917430,17380,17390,17400,17370,4258
20241209,131300,94047906530,17400,17370,17400,17370,13963
20241209,131200,93805157060,17380,17340,17380,17340,15146
20241209,131100,93542134010,17360,17360,17360,17330,8276
20241209,131000,93398585150,17360,17340,17360,17320,12372
20241209,130900,93184015520,17340,17330,17350,17310,10651
20241209,130800,92999404070,17340,17340,17350,17330,6768
20241209,130700,92882075240,17340,17350,17360,17330,9910
20241209,130600,92710138840,17340,17310,17350,17310,19576
20241209,130500,92370979700,17310,17310,17320,17300,11929
20241209,130400,92164516220,17310,17310,17320,17300,41821
20241209,130300,91440891600,17310,17320,17320,17300,16306
20241209,130200,91158630340,17320,17320,17330,17310,18692
20241209,130100,90834998530,17310,17330,17330,17310,6867
20241209,130000,90716055270,17320,17320,17340,17310,19421
20241209,125900,90379588700,17320,17350,17360,17320,34480
20241209,125800,89781776080,17350,17370,17370,17350,6723
20241209,125700,89665065580,17370,17370,17380,17360,8095
20241209,125600,89524482050,17380,17370,17380,17360,8706
20241209,125500,89373259960,17380,17370,17380,17360,10784
20241209,125400,89185934180,17370,17390,17390,17360,30419
20241209,125300,88657651750,17390,17380,17400,17380,14406
20241209,125200,88407185710,17390,17390,17400,17380,10985
20241209,125100,88216170810,17400,17410,17410,17390,16819
20241209,125000,87923506680,17410,17430,17440,17400,6957
20241209,124900,87802349680,17430,17410,17430,17400,23164
20241209,124800,87398974580,17410,17410,17420,17400,11975
20241209,124700,87190544500,17410,17420,17420,17400,29535
20241209,124600,86676442400,17410,17450,17450,17410,15408
20241209,124500,86407936270,17440,17420,17450,17420,10002
20241209,124400,86233555510,17430,17440,17440,17420,2378
20241209,124300,86192117920,17430,17450,17460,17430,6312
20241209,124200,86082045700,17450,17470,17480,17450,8801
20241209,124100,85928420290,17470,17470,17480,17450,4769
20241209,124000,85845136860,17470,17470,17480,17450,7683
20241209,123900,85710903040,17470,17430,17470,17420,13669
20241209,123800,85472547300,17430,17410,17440,17410,9547
20241209,123700,85306193810,17410,17430,17430,17410,5662
20241209,123600,85207597690,17430,17410,17430,17410,12635
20241209,123500,84987563960,17420,17430,17430,17410,7025
20241209,123400,84865220880,17420,17430,17440,17420,7235
20241209,123300,84739167010,17430,17450,17450,17430,5885
20241209,123200,84636569190,17450,17440,17450,17430,3429
20241209,123100,84576763770,17450,17450,17450,17440,2816
20241209,123000,84527644150,17450,17450,17450,17430,3804
20241209,122900,84461304410,17440,17470,17470,17440,13316
20241209,122800,84228897080,17470,17450,17470,17440,4880
20241209,122700,84143705880,17450,17450,17460,17440,8552
20241209,122600,83994455330,17450,17470,17480,17440,8191
20241209,122500,83851436340,17470,17410,17470,17410,22377
20241209,122400,83461403410,17420,17420,17440,17410,12803
20241209,122300,83238361490,17430,17430,17430,17420,7851
20241209,122200,83101557790,17420,17440,17450,17420,3688
20241209,122100,83037270990,17440,17470,17470,17420,13406
20241209,122000,82803450820,17470,17440,17470,17440,5900
20241209,121900,82700493420,17450,17440,17450,17430,8275
20241209,121800,82556163280,17440,17450,17460,17440,6820
20241209,121700,82437176750,17460,17460,17470,17450,17810
20241209,121600,82126311570,17470,17460,17480,17460,17192
20241209,121500,81826095520,17470,17500,17510,17460,37143
20241209,121400,81176585320,17510,17540,17550,17500,31090
20241209,121300,80632071820,17540,17550,17560,17540,3201
20241209,121200,80575913760,17550,17550,17560,17520,4564
20241209,121100,80495857070,17540,17530,17540,17520,4366
20241209,121000,80419308300,17530,17520,17540,17520,3905
20241209,120900,80350857650,17530,17530,17530,17510,4762
20241209,120800,80267412120,17540,17500,17540,17500,8703
20241209,120700,80115021850,17510,17500,17510,17490,5190
20241209,120600,80024202840,17490,17480,17510,17480,12743
20241209,120500,79801272290,17480,17490,17510,17480,10471
20241209,120400,79618155420,17500,17490,17500,17480,8247
20241209,120300,79473897970,17490,17490,17510,17480,14329
20241209,120200,79223301750,17480,17480,17490,17480,7826
20241209,120100,79086466570,17490,17500,17500,17480,3605
20241209,120000,79023409740,17500,17490,17500,17490,2627
20241209,115900,78977457690,17490,17500,17510,17490,2767
20241209,115800,78929048560,17510,17500,17540,17500,3706
20241209,115700,78864160830,17510,17500,17510,17500,2694
20241209,115600,78817009870,17500,17510,17550,17480,5411
20241209,115500,78722305210,17510,17520,17520,17500,6057
20241209,115400,78616258080,17500,17480,17520,17480,5711
20241209,115300,78516340670,17490,17480,17500,17470,5898
20241209,115200,78413218030,17480,17480,17480,17470,4734
20241209,115100,78330503400,17470,17480,17490,17460,11262
20241209,115000,78133715210,17490,17480,17490,17470,4752
20241209,114900,78050646540,17470,17500,17500,17470,28398
20241209,114800,77554163960,17500,17520,17530,17500,8010
20241209,114700,77413869120,17520,17560,17560,17520,3983
20241209,114600,77344010750,17550,17580,17590,17550,9695
20241209,114500,77173759470,17570,17560,17580,17550,8228
20241209,114400,77029226920,17550,17550,17560,17550,4691
20241209,114300,76946886520,17550,17550,17560,17550,3856
20241209,114200,76879202980,17550,17560,17560,17540,6136
20241209,114100,76771520870,17560,17550,17560,17550,2813
20241209,114000,76722147290,17550,17560,17560,17540,16497
20241209,113900,76432617420,17550,17530,17560,17530,16271
20241209,113800,76147102650,17530,17550,17560,17530,6826
20241209,113700,76027330700,17550,17550,17560,17540,3299
20241209,113600,75969428850,17540,17560,17580,17540,11799
20241209,113500,75762252640,17560,17530,17560,17530,9087
20241209,113400,75602810440,17530,17530,17540,17520,5045
20241209,113300,75514394130,17520,17530,17550,17520,3632
20241209,113200,75450717930,17540,17550,17550,17530,4319
20241209,113100,75374956700,17550,17520,17550,17520,18454
20241209,113000,75051322820,17530,17510,17540,17500,3226
20241209,112900,74994803520,17510,17530,17540,17500,13359
20241209,112800,74760779140,17540,17480,17560,17480,21267
20241209,112700,74388337740,17480,17490,17500,17480,5142
20241209,112600,74298435010,17490,17500,17500,17490,5025
20241209,112500,74210540150,17490,17500,17500,17490,4496
20241209,112400,74131890500,17490,17490,17500,17480,10867
20241209,112300,73941800160,17490,17520,17520,17490,21889
20241209,112200,73558799990,17520,17500,17530,17500,7239
20241209,112100,73431978540,17500,17510,17520,17500,13053
20241209,112000,73203491430,17510,17530,17540,17500,11510
20241209,111900,73001950110,17540,17550,17560,17530,3745
20241209,111800,72936235880,17550,17550,17570,17550,5604
20241209,111700,72837867070,17560,17570,17580,17550,6543
20241209,111600,72722949780,17580,17540,17580,17540,13748
20241209,111500,72481535780,17550,17510,17550,17500,23728
20241209,111400,72065971270,17500,17500,17510,17500,30909
20241209,111300,71525027720,17500,17540,17540,17500,25508
20241209,111200,71078199420,17540,17540,17540,17530,8130
20241209,111100,70935661480,17530,17560,17560,17530,9315
20241209,111000,70772230650,17560,17560,17570,17550,8150
20241209,110900,70629172370,17550,17550,17570,17550,21584
20241209,110800,70250333650,17550,17560,17570,17550,11807
20241209,110700,70042995670,17570,17570,17570,17560,3761
20241209,110600,69976942220,17570,17560,17570,17550,11532
20241209,110500,69774474380,17560,17570,17570,17550,7936
20241209,110400,69635128920,17570,17560,17570,17550,3739
20241209,110300,69569464920,17550,17560,17560,17550,5270
20241209,110200,69476944300,17550,17560,17560,17550,4839
20241209,110100,69391988470,17560,17560,17570,17550,5077
20241209,110000,69302854500,17560,17550,17560,17530,31278
20241209,105900,68753961460,17550,17580,17610,17550,14433
20241209,105800,68500408270,17590,17590,17590,17570,5117
20241209,105700,68410454370,17580,17590,17590,17570,9323
20241209,105600,68246570070,17590,17590,17590,17580,3854
20241209,105500,68178798570,17580,17610,17620,17580,28938
20241209,105400,67669506840,17620,17650,17650,17620,23020
20241209,105300,67263675940,17640,17670,17670,17640,17881
20241209,105200,66948078310,17670,17670,17670,17660,6272
20241209,105100,66837289560,17660,17670,17670,17660,5630
20241209,105000,66737840790,17670,17680,17690,17660,8897
20241209,104900,66580599840,17680,17690,17700,17670,8077
20241209,104800,66437787780,17690,17700,17710,17680,31521
20241209,104700,65879954890,17700,17710,17710,17700,3674
20241209,104600,65814906370,17700,17710,17710,17700,5576
20241209,104500,65716164860,17710,17730,17730,17700,8779
20241209,104400,65560682750,17720,17720,17730,17720,5819
20241209,104300,65457546470,17720,17720,17730,17710,7982
20241209,104200,65316117100,17730,17720,17730,17710,5752
20241209,104100,65214189440,17710,17740,17740,17710,8558
20241209,104000,65062512200,17730,17710,17750,17700,36592
20241209,103900,64414067480,17700,17710,17710,17700,8101
20241209,103800,64270656210,17710,17680,17710,17670,25948
20241209,103700,63811404730,17670,17710,17710,17670,38887
20241209,103600,63123141130,17710,17710,17710,17700,5855
20241209,103500,63019461590,17710,17690,17710,17680,10262
20241209,103400,62837827190,17690,17700,17710,17680,12831
20241209,103300,62610775880,17700,17700,17710,17690,5107
20241209,103200,62520381960,17700,17700,17710,17690,7627
20241209,103100,62385386390,17700,17670,17700,17670,14185
20241209,103000,62134600910,17680,17690,17690,17670,8865
20241209,102900,61977861740,17690,17670,17690,17670,4930
20241209,102800,61890726420,17670,17660,17680,17660,10071
20241209,102700,61712826210,17660,17670,17680,17660,5546
20241209,102600,61614858980,17660,17700,17700,17660,10479
20241209,102500,61429583180,17700,17730,17730,17690,8696
20241209,102400,61275592080,17730,17710,17730,17700,7198
20241209,102300,61148084380,17710,17700,17720,17690,18688
20241209,102200,60817250070,17700,17660,17700,17650,14369
20241209,102100,60563151930,17650,17680,17680,17640,11959
20241209,102000,60352025050,17670,17670,17680,17650,18511
20241209,101900,60025090840,17670,17670,17680,17660,11342
20241209,101800,59824719490,17670,17690,17690,17670,4449
20241209,101700,59746073860,17690,17690,17700,17680,6052
20241209,101600,59639033820,17690,17700,17710,17690,6366
20241209,101500,59526367580,17700,17670,17710,17660,9775
20241209,101400,59353453680,17660,17680,17690,17660,6428
20241209,101300,59239854520,17680,17730,17740,17680,32805
20241209,101200,58658964450,17740,17730,17740,17720,11551
20241209,101100,58454192290,17720,17720,17730,17710,12860
20241209,101000,58226350930,17720,17710,17730,17710,6647
20241209,100900,58108600270,17720,17700,17740,17690,23293
20241209,100800,57696059410,17700,17670,17700,17670,7884
20241209,100700,57556663140,17680,17690,17690,17670,6393
20241209,100600,57443632330,17700,17650,17700,17650,10188
20241209,100500,57263610610,17640,17650,17650,17630,21299
20241209,100400,56887866280,17650,17690,17710,17640,32256
20241209,100300,56317846320,17700,17720,17720,17680,29746
20241209,100200,55791376240,17710,17710,17730,17700,7252
20241209,100100,55662909890,17700,17720,17730,17690,22661
20241209,100000,55261660920,17720,17660,17720,17650,22417
20241209,095900,54865351280,17670,17650,17670,17640,20161
20241209,095800,54509445010,17650,17620,17670,17610,20015
20241209,095700,54156451370,17610,17590,17640,17580,23678
20241209,095600,53739676060,17600,17590,17600,17570,15738
20241209,095500,53462917640,17590,17580,17600,17550,26534
20241209,095400,52996503710,17580,17610,17630,17580,24813
20241209,095300,52559916930,17620,17690,17690,17610,23231
20241209,095200,52149970500,17690,17650,17700,17630,17452
20241209,095100,51841750520,17640,17650,17670,17630,29352
20241209,095000,51323747500,17650,17650,17680,17640,21624
20241209,094900,50941889310,17660,17660,17710,17640,42790
20241209,094800,50185811610,17670,17720,17720,17660,28524
20241209,094700,49681063650,17700,17710,17770,17700,36768
20241209,094600,49029146210,17710,17700,17730,17690,23255
20241209,094500,48617374090,17700,17710,17730,17670,34099
20241209,094400,48014122300,17710,17680,17730,17650,24522
20241209,094300,47580584520,17660,17690,17700,17630,26020
20241209,094200,47120811840,17690,17720,17750,17630,38504
20241209,094100,46439290580,17740,17700,17740,17700,74981
20241209,094000,45110481460,17690,17600,17710,17590,82825
20241209,093900,43648182850,17600,17550,17610,17540,29121
20241209,093800,43136266030,17540,17510,17580,17500,22642
20241209,093700,42739121790,17510,17520,17520,17500,28106
20241209,093600,42247086260,17510,17520,17600,17490,36871
20241209,093500,41600883170,17520,17500,17550,17490,27510
20241209,093400,41119284120,17510,17470,17540,17470,33780
20241209,093300,40527929040,17470,17570,17590,17440,31073
20241209,093200,39984627850,17540,17510,17600,17500,63323
20241209,093100,38873855080,17510,17510,17540,17500,31233
20241209,093000,38326786930,17510,17450,17530,17410,49232
20241209,092900,37466330790,17450,17470,17510,17420,39668
20241209,092800,36772902820,17470,17410,17480,17400,23653
20241209,092700,36360842260,17410,17400,17460,17300,73780
20241209,092600,35077695160,17390,17400,17410,17330,99474
20241209,092500,33351045720,17400,17410,17410,17360,65869
20241209,092400,32205740780,17410,17420,17470,17410,17772
20241209,092300,31896109980,17420,17420,17480,17400,32164
20241209,092200,31334935130,17420,17420,17430,17390,30548
20241209,092100,30803115890,17430,17460,17490,17400,53448
20241209,092000,29871511810,17460,17500,17520,17440,51312
20241209,091900,28974527380,17500,17560,17560,17500,35341
20241209,091800,28355216810,17560,17610,17620,17550,26064
20241209,091700,27896793010,17610,17660,17670,17600,39973
20241209,091600,27192059830,17660,17680,17690,17640,30681
20241209,091500,26650333940,17670,17690,17700,17670,34963
20241209,091400,26032066590,17700,17620,17710,17610,69387
20241209,091300,24807324780,17620,17600,17660,17580,47121
20241209,091200,23976902320,17600,17590,17600,17560,35676
20241209,091100,23349527900,17600,17610,17640,17570,51628
20241209,091000,22440740240,17600,17490,17610,17480,58835
20241209,090900,21408105400,17500,17480,17540,17460,83213
20241209,090800,19952559850,17480,17440,17500,17430,38478
20241209,090700,19280109620,17440,17290,17470,17240,95603
20241209,090600,17618852290,17300,17360,17390,17200,142403
20241209,090500,15158441030,17350,17420,17440,17340,67401
20241209,090400,13986740820,17430,17530,17540,17340,182462
20241209,090300,10807427830,17530,17630,17670,17520,127787
20241209,090200,8560539610,17620,17670,17700,17600,88460
20241209,090100,6998217490,17650,17530,17780,17520,92555
20241209,090000,5364605050,17510,17790,17850,17500,289057