stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191800,114917950130,17230,17230,17230,17230,184524
20241211,191700,114917950130,17230,17230,17230,17230,0
20241211,191600,114917950130,17230,17230,17230,17230,0
20241211,191500,114917950130,17230,17230,17230,17230,0
20241211,191400,114917950130,17230,17230,17230,17230,0
20241211,191300,114917950130,17230,17230,17230,17230,0
20241211,191200,114917950130,17230,17230,17230,17230,0
20241211,191100,114917950130,17230,17230,17230,17230,0
20241211,191000,114917950130,17230,17230,17230,17230,0
20241211,190900,114917950130,17230,17230,17230,17230,0
20241211,190800,114917950130,17230,17230,17230,17230,0
20241211,190700,114917950130,17230,17230,17230,17230,0
20241211,190600,114917950130,17230,17230,17230,17230,0
20241211,190500,114917950130,17230,17230,17230,17230,0
20241211,190400,114917950130,17230,17230,17230,17230,0
20241211,190300,114917950130,17230,17230,17230,17230,0
20241211,190200,114917950130,17230,17230,17230,17230,0
20241211,190100,114917950130,17230,17230,17230,17230,0
20241211,190000,114917950130,17230,17230,17230,17230,0
20241211,185900,114917950130,17230,17230,17230,17230,0
20241211,185800,114917950130,17230,17230,17230,17230,0
20241211,185700,114917950130,17230,17230,17230,17230,0
20241211,185600,114917950130,17230,17230,17230,17230,0
20241211,185500,114917950130,17230,17230,17230,17230,0
20241211,185400,114917950130,17230,17230,17230,17230,0
20241211,185300,114917950130,17230,17230,17230,17230,0
20241211,185200,114917950130,17230,17230,17230,17230,0
20241211,185100,114917950130,17230,17230,17230,17230,0
20241211,185000,114917950130,17230,17230,17230,17230,0
20241211,184900,114917950130,17230,17230,17230,17230,0
20241211,184800,114917950130,17230,17230,17230,17230,184524
20241211,184700,114917950130,17230,17230,17230,17230,0
20241211,184600,114917950130,17230,17230,17230,17230,0
20241211,184500,114917950130,17230,17230,17230,17230,0
20241211,184400,114917950130,17230,17230,17230,17230,0
20241211,184300,114917950130,17230,17230,17230,17230,0
20241211,184200,114917950130,17230,17230,17230,17230,0
20241211,184100,114917950130,17230,17230,17230,17230,0
20241211,184000,114917950130,17230,17230,17230,17230,0
20241211,183900,114917950130,17230,17230,17230,17230,0
20241211,183800,114917950130,17230,17230,17230,17230,0
20241211,183700,114917950130,17230,17230,17230,17230,0
20241211,183600,114917950130,17230,17230,17230,17230,0
20241211,183500,114917950130,17230,17230,17230,17230,0
20241211,183400,114917950130,17230,17230,17230,17230,0
20241211,183300,114917950130,17230,17230,17230,17230,0
20241211,183200,114917950130,17230,17230,17230,17230,0
20241211,183100,114917950130,17230,17230,17230,17230,0
20241211,183000,114917950130,17230,17230,17230,17230,0
20241211,182900,114917950130,17230,17230,17230,17230,0
20241211,182800,114917950130,17230,17230,17230,17230,0
20241211,182700,114917950130,17230,17230,17230,17230,0
20241211,182600,114917950130,17230,17230,17230,17230,0
20241211,182500,114917950130,17230,17230,17230,17230,0
20241211,182400,114917950130,17230,17230,17230,17230,0
20241211,182300,114917950130,17230,17230,17230,17230,0
20241211,182200,114917950130,17230,17230,17230,17230,0
20241211,182100,114917950130,17230,17230,17230,17230,0
20241211,182000,114917950130,17230,17230,17230,17230,0
20241211,181900,114917950130,17230,17230,17230,17230,0
20241211,181800,114917950130,17230,17230,17230,17230,184524
20241211,181700,114917950130,17230,17230,17230,17230,0
20241211,181600,114917950130,17230,17230,17230,17230,0
20241211,181500,114917950130,17230,17230,17230,17230,0
20241211,181400,114917950130,17230,17230,17230,17230,0
20241211,181300,114917950130,17230,17230,17230,17230,0
20241211,181200,114917950130,17230,17230,17230,17230,0
20241211,181100,114917950130,17230,17230,17230,17230,0
20241211,181000,114917950130,17230,17230,17230,17230,0
20241211,180900,114917950130,17230,17230,17230,17230,0
20241211,180800,114917950130,17230,17230,17230,17230,0
20241211,180700,114917950130,17230,17230,17230,17230,0
20241211,180600,114917950130,17230,17230,17230,17230,0
20241211,180500,114917950130,17230,17230,17230,17230,0
20241211,180400,114917950130,17230,17230,17230,17230,0
20241211,180300,114917950130,17230,17230,17230,17230,0
20241211,180200,114917950130,17230,17230,17230,17230,0
20241211,180100,114917950130,17230,17230,17230,17230,0
20241211,180000,114917950130,17230,17230,17230,17230,0
20241211,175900,114917950130,17230,17230,17230,17230,0
20241211,175800,114917950130,17230,17230,17230,17230,0
20241211,175700,114917950130,17230,17230,17230,17230,0
20241211,175600,114917950130,17230,17230,17230,17230,0
20241211,175500,114917950130,17230,17230,17230,17230,0
20241211,175400,114917950130,17230,17230,17230,17230,0
20241211,175300,114917950130,17230,17230,17230,17230,0
20241211,175200,114917950130,17230,17230,17230,17230,0
20241211,175100,114917950130,17230,17230,17230,17230,0
20241211,175000,114917950130,17230,17230,17230,17230,0
20241211,174900,114917950130,17230,17230,17230,17230,0
20241211,174800,114917950130,17230,17230,17230,17230,184524
20241211,174700,114917950130,17230,17230,17230,17230,0
20241211,174600,114917950130,17230,17230,17230,17230,0
20241211,174500,114917950130,17230,17230,17230,17230,0
20241211,174400,114917950130,17230,17230,17230,17230,0
20241211,174300,114917950130,17230,17230,17230,17230,0
20241211,174200,114917950130,17230,17230,17230,17230,0
20241211,174100,114917950130,17230,17230,17230,17230,0
20241211,174000,114917950130,17230,17230,17230,17230,0
20241211,173900,114917950130,17230,17230,17230,17230,0
20241211,173800,114917950130,17230,17230,17230,17230,0
20241211,173700,114917950130,17230,17230,17230,17230,0
20241211,173600,114917950130,17230,17230,17230,17230,0
20241211,173500,114917950130,17230,17230,17230,17230,0
20241211,173400,114917950130,17230,17230,17230,17230,0
20241211,173300,114917950130,17230,17230,17230,17230,0
20241211,173200,114917950130,17230,17230,17230,17230,0
20241211,173100,114917950130,17230,17230,17230,17230,0
20241211,173000,114917950130,17230,17230,17230,17230,0
20241211,172900,114917950130,17230,17230,17230,17230,0
20241211,172800,114917950130,17230,17230,17230,17230,0
20241211,172700,114917950130,17230,17230,17230,17230,0
20241211,172600,114917950130,17230,17230,17230,17230,0
20241211,172500,114917950130,17230,17230,17230,17230,0
20241211,172400,114917950130,17230,17230,17230,17230,0
20241211,172300,114917950130,17230,17230,17230,17230,0
20241211,172200,114917950130,17230,17230,17230,17230,0
20241211,172100,114917950130,17230,17230,17230,17230,0
20241211,172000,114917950130,17230,17230,17230,17230,0
20241211,171900,114917950130,17230,17230,17230,17230,0
20241211,171800,114917950130,17230,17230,17230,17230,184524
20241211,171700,114917950130,17230,17230,17230,17230,0
20241211,171600,114917950130,17230,17230,17230,17230,0
20241211,171500,114917950130,17230,17230,17230,17230,0
20241211,171400,114917950130,17230,17230,17230,17230,0
20241211,171300,114917950130,17230,17230,17230,17230,0
20241211,171200,114917950130,17230,17230,17230,17230,0
20241211,171100,114917950130,17230,17230,17230,17230,0
20241211,171000,114917950130,17230,17230,17230,17230,0
20241211,170900,114917950130,17230,17230,17230,17230,0
20241211,170800,114917950130,17230,17230,17230,17230,0
20241211,170700,114917950130,17230,17230,17230,17230,0
20241211,170600,114917950130,17230,17230,17230,17230,0
20241211,170500,114917950130,17230,17230,17230,17230,0
20241211,170400,114917950130,17230,17230,17230,17230,0
20241211,170300,114917950130,17230,17230,17230,17230,0
20241211,170200,114917950130,17230,17230,17230,17230,0
20241211,170100,114917950130,17230,17230,17230,17230,0
20241211,170000,114917950130,17230,17230,17230,17230,0
20241211,165900,114917950130,17230,17230,17230,17230,0
20241211,165800,114917950130,17230,17230,17230,17230,0
20241211,165700,114917950130,17230,17230,17230,17230,0
20241211,165600,114917950130,17230,17230,17230,17230,0
20241211,165500,114917950130,17230,17230,17230,17230,0
20241211,165400,114917950130,17230,17230,17230,17230,0
20241211,165300,114917950130,17230,17230,17230,17230,0
20241211,165200,114917950130,17230,17230,17230,17230,0
20241211,165100,114917950130,17230,17230,17230,17230,0
20241211,165000,114917950130,17230,17230,17230,17230,0
20241211,164900,114917950130,17230,17230,17230,17230,0
20241211,164800,114917950130,17230,17230,17230,17230,184524
20241211,164700,114917950130,17230,17230,17230,17230,0
20241211,164600,114917950130,17230,17230,17230,17230,0
20241211,164500,114917950130,17230,17230,17230,17230,0
20241211,164400,114917950130,17230,17230,17230,17230,0
20241211,164300,114917950130,17230,17230,17230,17230,0
20241211,164200,114917950130,17230,17230,17230,17230,0
20241211,164100,114917950130,17230,17230,17230,17230,0
20241211,164000,114917950130,17230,17230,17230,17230,0
20241211,163900,114917950130,17230,17230,17230,17230,0
20241211,163800,114917950130,17230,17230,17230,17230,0
20241211,163700,114917950130,17230,17230,17230,17230,0
20241211,163600,114917950130,17230,17230,17230,17230,0
20241211,163500,114917950130,17230,17230,17230,17230,0
20241211,163400,114917950130,17230,17230,17230,17230,0
20241211,163300,114917950130,17230,17230,17230,17230,0
20241211,163200,114917950130,17230,17230,17230,17230,0
20241211,163100,114917950130,17230,17230,17230,17230,0
20241211,163000,114917950130,17230,17230,17230,17230,0
20241211,162900,114917950130,17230,17230,17230,17230,0
20241211,162800,114917950130,17230,17230,17230,17230,0
20241211,162700,114917950130,17230,17230,17230,17230,0
20241211,162600,114917950130,17230,17230,17230,17230,0
20241211,162500,114917950130,17230,17230,17230,17230,0
20241211,162400,114917950130,17230,17230,17230,17230,0
20241211,162300,114917950130,17230,17230,17230,17230,0
20241211,162200,114917950130,17230,17230,17230,17230,0
20241211,162100,114917950130,17230,17230,17230,17230,0
20241211,162000,114917950130,17230,17230,17230,17230,0
20241211,161900,114917950130,17230,17230,17230,17230,0
20241211,161800,114917950130,17230,17230,17230,17230,184524
20241211,161700,114917950130,17230,17230,17230,17230,0
20241211,161600,114917950130,17230,17230,17230,17230,0
20241211,161500,114917950130,17230,17230,17230,17230,0
20241211,161400,114917950130,17230,17230,17230,17230,0
20241211,161300,114917950130,17230,17230,17230,17230,0
20241211,161200,114917950130,17230,17230,17230,17230,0
20241211,161100,114917950130,17230,17230,17230,17230,0
20241211,161000,114917950130,17230,17230,17230,17230,0
20241211,160900,114917950130,17230,17230,17230,17230,0
20241211,160800,114917950130,17230,17230,17230,17230,0
20241211,160700,114917950130,17230,17230,17230,17230,0
20241211,160600,114917950130,17230,17230,17230,17230,0
20241211,160500,114917950130,17230,17230,17230,17230,0
20241211,160400,114917950130,17230,17230,17230,17230,0
20241211,160300,114917950130,17230,17230,17230,17230,0
20241211,160200,114917950130,17230,17230,17230,17230,0
20241211,160100,114917950130,17230,17230,17230,17230,0
20241211,160000,114917950130,17230,17230,17230,17230,0
20241211,155900,114917950130,17230,17230,17230,17230,0
20241211,155800,114917950130,17230,17230,17230,17230,0
20241211,155700,114917950130,17230,17230,17230,17230,0
20241211,155600,114917950130,17230,17230,17230,17230,0
20241211,155500,114917950130,17230,17230,17230,17230,0
20241211,155400,114917950130,17230,17230,17230,17230,0
20241211,155300,114917950130,17230,17230,17230,17230,0
20241211,155200,114917950130,17230,17230,17230,17230,0
20241211,155100,114917950130,17230,17230,17230,17230,0
20241211,155000,114917950130,17230,17230,17230,17230,0
20241211,154900,114917950130,17230,17230,17230,17230,0
20241211,154800,114917950130,17230,17230,17230,17230,184524
20241211,154700,114917950130,17230,17230,17230,17230,0
20241211,154600,114917950130,17230,17230,17230,17230,0
20241211,154500,114917950130,17230,17230,17230,17230,0
20241211,154400,114917950130,17230,17230,17230,17230,0
20241211,154300,114917950130,17230,17230,17230,17230,0
20241211,154200,114917950130,17230,17230,17230,17230,0
20241211,154100,114917950130,17230,17230,17230,17230,0
20241211,154000,114917950130,17230,17230,17230,17230,0
20241211,153900,114917950130,17230,17230,17230,17230,0
20241211,153800,114917950130,17230,17230,17230,17230,0
20241211,153700,114917950130,17230,17230,17230,17230,0
20241211,153600,114917950130,17230,17230,17230,17230,0
20241211,153500,114917950130,17230,17230,17230,17230,0
20241211,153400,114917950130,17230,17230,17230,17230,0
20241211,153300,114917950130,17230,17230,17230,17230,0
20241211,153200,114917950130,17230,17230,17230,17230,0
20241211,153100,114917950130,17230,17230,17230,17230,0
20241211,153000,114917950130,17230,17230,17230,17230,184524
20241211,152900,111738601610,17220,17220,17220,17220,0
20241211,152800,111738601610,17220,17220,17220,17220,0
20241211,152700,111738601610,17220,17220,17220,17220,0
20241211,152600,111738601610,17220,17220,17220,17220,0
20241211,152500,111738601610,17220,17220,17220,17220,0
20241211,152400,111738601610,17220,17220,17220,17220,0
20241211,152300,111738601610,17220,17220,17220,17220,0
20241211,152200,111738601610,17220,17220,17220,17220,0
20241211,152100,111738601610,17220,17220,17220,17220,0
20241211,152000,111738601610,17220,17220,17220,17220,0
20241211,151900,111738601610,17220,17220,17230,17210,19910
20241211,151800,111395754240,17230,17230,17230,17220,12535
20241211,151700,111179829890,17220,17220,17230,17210,9048
20241211,151600,111024013090,17230,17220,17240,17210,24506
20241211,151500,110601993930,17210,17230,17230,17210,20590
20241211,151400,110247417780,17230,17220,17230,17220,13408
20241211,151300,110016466580,17230,17230,17240,17220,8874
20241211,151200,109863595990,17230,17230,17250,17230,11462
20241211,151100,109666035890,17240,17230,17250,17230,10590
20241211,151000,109483484210,17230,17200,17240,17200,26349
20241211,150900,109029814590,17200,17230,17230,17200,44699
20241211,150800,108260298380,17240,17230,17240,17220,18892
20241211,150700,107934826280,17220,17230,17230,17220,8762
20241211,150600,107783911410,17220,17240,17240,17220,33812
20241211,150500,107201519960,17230,17250,17250,17230,14948
20241211,150400,106943817970,17250,17240,17250,17230,18932
20241211,150300,106617447850,17240,17220,17240,17210,12016
20241211,150200,106410454070,17210,17210,17230,17200,9994
20241211,150100,106238383330,17210,17220,17220,17200,14075
20241211,150000,105996092850,17220,17210,17220,17200,12987
20241211,145900,105772663360,17210,17200,17210,17190,16209
20241211,145800,105493919060,17190,17190,17200,17190,9019
20241211,145700,105338848430,17200,17190,17200,17190,9402
20241211,145600,105177213430,17190,17190,17200,17180,12784
20241211,145500,104957498600,17190,17200,17200,17180,17985
20241211,145400,104648451810,17200,17190,17200,17180,7407
20241211,145300,104521112540,17180,17180,17190,17180,19241
20241211,145200,104190434420,17180,17160,17190,17160,24326
20241211,145100,103772598200,17170,17200,17200,17160,48912
20241211,145000,102932505170,17190,17200,17210,17190,31579
20241211,144900,102389484770,17200,17210,17210,17190,19397
20241211,144800,102055890900,17200,17230,17230,17200,51339
20241211,144700,101172522920,17220,17220,17230,17210,20612
20241211,144600,100817695520,17220,17230,17230,17210,29248
20241211,144500,100314055880,17230,17250,17250,17220,9378
20241211,144400,100152470400,17230,17240,17250,17230,19927
20241211,144300,99808982790,17240,17230,17240,17230,11750
20241211,144200,99606516610,17240,17240,17240,17230,9635
20241211,144100,99440450720,17230,17240,17250,17230,9671
20241211,144000,99273767890,17240,17250,17250,17240,7477
20241211,143900,99144847480,17250,17240,17250,17240,5386
20241211,143800,99051983270,17240,17260,17260,17240,3683
20241211,143700,98988471130,17250,17240,17250,17240,8474
20241211,143600,98842332750,17250,17260,17260,17240,5385
20241211,143500,98749464790,17250,17250,17260,17240,20729
20241211,143400,98391860520,17240,17250,17250,17240,5094
20241211,143300,98304030440,17240,17250,17250,17240,6523
20241211,143200,98191557730,17240,17250,17250,17240,5572
20241211,143100,98095480300,17250,17250,17260,17240,6793
20241211,143000,97978305740,17260,17250,17260,17240,10703
20241211,142900,97793691770,17240,17240,17250,17240,6391
20241211,142800,97683486930,17240,17260,17260,17230,6406
20241211,142700,97573017550,17250,17260,17260,17240,6978
20241211,142600,97452676830,17250,17250,17260,17230,28285
20241211,142500,96964975760,17260,17260,17260,17250,4905
20241211,142400,96880345800,17250,17240,17260,17240,9812
20241211,142300,96711098200,17250,17250,17250,17240,5089
20241211,142200,96623348160,17250,17250,17250,17240,5836
20241211,142100,96522709370,17240,17260,17270,17240,19763
20241211,142000,96181728080,17250,17260,17260,17240,5879
20241211,141900,96080283370,17240,17250,17260,17240,4220
20241211,141800,96007483990,17250,17260,17260,17250,4904
20241211,141700,95922884940,17250,17230,17260,17220,17758
20241211,141600,95616697480,17230,17240,17240,17230,13525
20241211,141500,95383654920,17240,17240,17240,17230,7914
20241211,141400,95247288840,17240,17240,17240,17230,5671
20241211,141300,95149546690,17230,17240,17240,17230,9289
20241211,141200,94989466340,17240,17250,17250,17240,9397
20241211,141100,94827454460,17250,17260,17260,17240,10241
20241211,141000,94650830310,17250,17260,17260,17250,6025
20241211,140900,94546894250,17260,17260,17270,17250,9944
20241211,140800,94375333910,17270,17260,17270,17250,11974
20241211,140700,94168688070,17260,17260,17270,17250,11487
20241211,140600,93970429580,17260,17270,17270,17260,8541
20241211,140500,93822965540,17270,17280,17280,17260,19056
20241211,140400,93493899840,17270,17290,17290,17270,9362
20241211,140300,93332153500,17270,17290,17290,17270,6345
20241211,140200,93222503660,17280,17290,17290,17280,4080
20241211,140100,93151987990,17290,17300,17300,17280,6712
20241211,140000,93035975460,17280,17300,17300,17280,6734
20241211,135900,92919503020,17290,17290,17310,17290,6078
20241211,135800,92814399510,17280,17300,17300,17280,7105
20241211,135700,92691551980,17300,17290,17300,17280,8166
20241211,135600,92550349330,17280,17300,17300,17280,3701
20241211,135500,92486350650,17290,17300,17300,17290,3754
20241211,135400,92421421470,17290,17300,17300,17290,6491
20241211,135300,92309149790,17300,17310,17310,17290,4293
20241211,135200,92234881750,17300,17280,17310,17280,18174
20241211,135100,91920542310,17290,17290,17300,17280,8900
20241211,135000,91766688030,17280,17290,17290,17280,6115
20241211,134900,91661008380,17280,17290,17290,17280,4580
20241211,134800,91581850080,17290,17280,17290,17270,6708
20241211,134700,91465929890,17280,17280,17280,17270,3158
20241211,134600,91411375310,17280,17290,17290,17270,7115
20241211,134500,91288439980,17280,17270,17280,17270,12020
20241211,134400,91080769420,17270,17290,17290,17270,6715
20241211,134300,90964782000,17280,17290,17290,17280,6838
20241211,134200,90846613230,17290,17290,17290,17280,4868
20241211,134100,90762479410,17280,17320,17320,17280,28555
20241211,134000,90268562850,17310,17330,17330,17310,4709
20241211,133900,90187008310,17320,17330,17340,17320,4506
20241211,133800,90108924690,17330,17340,17340,17330,4995
20241211,133700,90022339010,17330,17340,17340,17330,3663
20241211,133600,89958834160,17330,17340,17340,17330,5946
20241211,133500,89855784500,17340,17340,17340,17320,4030
20241211,133400,89785949480,17340,17330,17340,17320,9478
20241211,133300,89621702220,17330,17330,17330,17320,4046
20241211,133200,89551611240,17330,17340,17340,17320,9538
20241211,133100,89386306950,17340,17340,17340,17330,6097
20241211,133000,89280608160,17340,17340,17350,17330,8698
20241211,132900,89129796620,17340,17350,17360,17330,8261
20241211,132800,88986497600,17340,17340,17350,17330,5380
20241211,132700,88893185590,17330,17320,17340,17310,10159
20241211,132600,88717205000,17320,17360,17360,17320,9007
20241211,132500,88561044310,17360,17380,17380,17350,7716
20241211,132400,88427084070,17370,17390,17400,17370,17956
20241211,132300,88114978090,17390,17390,17390,17380,4962
20241211,132200,88028705660,17380,17400,17400,17380,9545
20241211,132100,87862726560,17400,17400,17400,17380,5265
20241211,132000,87771147200,17390,17370,17400,17360,15333
20241211,131900,87504605870,17360,17370,17380,17360,9834
20241211,131800,87333753570,17370,17370,17390,17370,7355
20241211,131700,87205925070,17380,17380,17380,17370,5414
20241211,131600,87111848360,17370,17390,17390,17370,4481
20241211,131500,87033955880,17380,17390,17390,17370,15536
20241211,131400,86763886110,17390,17390,17400,17370,13968
20241211,131300,86521050600,17380,17420,17430,17370,23864
20241211,131200,86105937910,17430,17410,17450,17400,72039
20241211,131100,84849798940,17400,17390,17420,17380,55709
20241211,131000,83880314070,17380,17350,17380,17350,32622
20241211,130900,83313690740,17350,17350,17350,17340,4856
20241211,130800,83229455700,17340,17340,17350,17320,12855
20241211,130700,83006520610,17330,17340,17340,17320,4857
20241211,130600,82922340640,17340,17340,17350,17330,9603
20241211,130500,82755813890,17340,17340,17340,17330,5258
20241211,130400,82664653600,17340,17330,17340,17320,6951
20241211,130300,82544195410,17330,17310,17330,17310,4161
20241211,130200,82472109570,17320,17330,17340,17310,8158
20241211,130100,82330753440,17330,17310,17360,17310,28382
20241211,130000,81838637340,17320,17310,17320,17300,5022
20241211,125900,81751695510,17300,17300,17320,17290,7448
20241211,125800,81622823960,17280,17320,17320,17280,13594
20241211,125700,81387585130,17310,17310,17330,17300,9183
20241211,125600,81228591130,17310,17310,17320,17300,4960
20241211,125500,81142739460,17310,17320,17320,17310,2298
20241211,125400,81102945990,17310,17290,17320,17290,10836
20241211,125300,80915381050,17300,17320,17320,17270,12463
20241211,125200,80699732660,17320,17300,17330,17300,8319
20241211,125100,80555754570,17310,17320,17330,17310,5192
20241211,125000,80465845820,17330,17310,17330,17310,7535
20241211,124900,80335323780,17310,17330,17330,17310,2514
20241211,124800,80291782300,17330,17310,17330,17300,5058
20241211,124700,80204211640,17310,17280,17310,17280,6112
20241211,124600,80098500480,17280,17290,17290,17270,4488
20241211,124500,80020927570,17290,17270,17290,17270,8475
20241211,124400,79874473450,17270,17270,17280,17270,6803
20241211,124300,79756983480,17280,17270,17280,17270,4183
20241211,124200,79684730350,17280,17270,17280,17270,4352
20241211,124100,79609566690,17270,17270,17280,17270,2169
20241211,124000,79572103180,17280,17290,17290,17270,4225
20241211,123900,79499099600,17280,17270,17290,17270,6633
20241211,123800,79384511850,17280,17290,17290,17280,2667
20241211,123700,79338421840,17280,17270,17300,17270,13180
20241211,123600,79110668980,17270,17280,17290,17270,6980
20241211,123500,78990083460,17290,17290,17300,17280,3614
20241211,123400,78927599370,17290,17310,17320,17290,12757
20241211,123300,78706923050,17310,17320,17320,17310,7108
20241211,123200,78583866590,17320,17310,17320,17310,2859
20241211,123100,78534362120,17320,17320,17330,17310,2543
20241211,123000,78490318220,17330,17340,17350,17320,11723
20241211,122900,78287156260,17340,17340,17350,17340,4903
20241211,122800,78202126890,17350,17340,17350,17330,5784
20241211,122700,78101828060,17340,17320,17350,17320,19171
20241211,122600,77769491710,17330,17320,17330,17320,5176
20241211,122500,77679827000,17320,17310,17330,17310,7945
20241211,122400,77542195090,17320,17320,17320,17310,2058
20241211,122300,77506558100,17310,17320,17320,17310,6330
20241211,122200,77396934360,17330,17330,17330,17320,4497
20241211,122100,77319040240,17330,17320,17330,17320,9421
20241211,122000,77155853220,17330,17310,17330,17310,4594
20241211,121900,77076283390,17320,17300,17320,17300,13210
20241211,121800,76847573850,17300,17310,17320,17300,4263
20241211,121700,76773782990,17320,17300,17320,17290,7797
20241211,121600,76638830690,17300,17280,17300,17280,3230
20241211,121500,76582996570,17290,17290,17300,17280,7790
20241211,121400,76448301390,17290,17290,17310,17280,5950
20241211,121300,76345411670,17270,17270,17290,17260,6512
20241211,121200,76232895030,17270,17270,17290,17260,6350
20241211,121100,76123214830,17270,17280,17280,17250,34066
20241211,121000,75535219190,17270,17280,17290,17270,5388
20241211,120900,75442111860,17290,17270,17290,17270,7223
20241211,120800,75317273760,17270,17280,17290,17270,8449
20241211,120700,75171265710,17290,17290,17290,17280,4284
20241211,120600,75097228660,17290,17280,17290,17280,3453
20241211,120500,75037553870,17290,17280,17290,17280,4276
20241211,120400,74963644230,17290,17290,17300,17280,3629
20241211,120300,74900909140,17290,17320,17320,17290,14484
20241211,120200,74650389860,17310,17310,17320,17310,2532
20241211,120100,74606555070,17310,17310,17320,17310,2930
20241211,120000,74555829360,17320,17330,17330,17310,1902
20241211,115900,74522895300,17330,17320,17330,17310,7451
20241211,115800,74393852890,17320,17320,17330,17310,16721
20241211,115700,74104253300,17310,17310,17320,17300,17777
20241211,115600,73796559140,17300,17300,17310,17290,5199
20241211,115500,73706607180,17300,17300,17300,17290,11813
20241211,115400,73502260320,17300,17300,17310,17290,4862
20241211,115300,73418157840,17300,17300,17310,17300,7186
20241211,115200,73293795070,17310,17290,17310,17290,17335
20241211,115100,72993831540,17300,17280,17300,17280,6077
20241211,115000,72888759760,17290,17280,17290,17270,8013
20241211,114900,72750275230,17280,17270,17280,17260,4029
20241211,114800,72680696200,17270,17270,17290,17270,5186
20241211,114700,72591087900,17270,17260,17290,17260,5457
20241211,114600,72496807490,17260,17270,17290,17250,3675
20241211,114500,72433304610,17280,17240,17280,17240,12324
20241211,114400,72220662520,17260,17250,17260,17240,6046
20241211,114300,72116377960,17250,17260,17270,17250,4903
20241211,114200,72031775490,17270,17270,17280,17260,18569
20241211,114100,71711180050,17270,17270,17280,17270,2664
20241211,114000,71665161580,17270,17280,17290,17270,2930
20241211,113900,71614532370,17270,17270,17290,17270,6523
20241211,113800,71501826960,17270,17280,17280,17270,2121
20241211,113700,71465184950,17270,17280,17290,17270,2876
20241211,113600,71415485110,17280,17260,17290,17260,9903
20241211,113500,71244397860,17260,17270,17270,17260,3025
20241211,113400,71192179250,17270,17270,17280,17260,4951
20241211,113300,71106667030,17270,17270,17280,17260,4129
20241211,113200,71035362500,17260,17280,17280,17260,5880
20241211,113100,70933803600,17270,17260,17280,17250,6145
20241211,113000,70827708400,17270,17230,17270,17230,10109
20241211,112900,70653277380,17230,17240,17250,17230,5728
20241211,112800,70554507330,17240,17240,17250,17240,3445
20241211,112700,70495109330,17240,17240,17250,17230,4902
20241211,112600,70410603810,17240,17210,17250,17210,13899
20241211,112500,70171230910,17220,17200,17220,17200,11352
20241211,112400,69975827200,17200,17210,17220,17200,9698
20241211,112300,69808922600,17210,17190,17240,17190,14488
20241211,112200,69559621110,17190,17200,17200,17190,4876
20241211,112100,69475767310,17190,17190,17200,17190,9218
20241211,112000,69317266460,17200,17220,17220,17190,28473
20241211,111900,68827434430,17220,17230,17240,17220,5070
20241211,111800,68740105600,17240,17220,17240,17220,7348
20241211,111700,68613534490,17220,17210,17230,17210,9440
20241211,111600,68451004110,17210,17220,17240,17210,6382
20241211,111500,68341088600,17230,17220,17230,17210,9533
20241211,111400,68176933310,17220,17200,17230,17200,18385
20241211,111300,67860453320,17210,17210,17220,17200,22091
20241211,111200,67480400950,17220,17220,17230,17200,25016
20241211,111100,67049841330,17220,17260,17260,17220,50030
20241211,111000,66187541280,17250,17270,17270,17250,13034
20241211,110900,65962601440,17260,17260,17270,17260,11782
20241211,110800,65759215620,17260,17270,17280,17260,15240
20241211,110700,65496074530,17270,17300,17310,17270,23891
20241211,110600,65083037690,17310,17310,17310,17300,9962
20241211,110500,64910620700,17310,17330,17340,17300,18194
20241211,110400,64595436110,17340,17330,17340,17320,11693
20241211,110300,64392798740,17330,17310,17330,17310,13945
20241211,110200,64151248850,17310,17310,17320,17310,4096
20241211,110100,64080337520,17320,17310,17320,17300,6289
20241211,110000,63971465280,17310,17310,17310,17300,6725
20241211,105900,63855073490,17310,17290,17320,17290,11634
20241211,105800,63653799080,17300,17300,17300,17280,8935
20241211,105700,63499300390,17300,17320,17320,17280,15749
20241211,105600,63226862420,17320,17330,17330,17310,5273
20241211,105500,63135533070,17330,17300,17330,17290,9172
20241211,105400,62976721390,17310,17320,17330,17300,5381
20241211,105300,62883570740,17330,17300,17330,17280,11109
20241211,105200,62691339200,17300,17280,17300,17270,6560
20241211,105100,62577940750,17280,17280,17290,17260,6977
20241211,105000,62457412460,17290,17290,17310,17270,8759
20241211,104900,62305984720,17290,17260,17300,17250,8635
20241211,104800,62156826240,17260,17260,17270,17250,8839
20241211,104700,62004288480,17260,17260,17270,17260,4015
20241211,104600,61934982600,17260,17260,17270,17260,5279
20241211,104500,61843850090,17260,17310,17320,17260,25305
20241211,104400,61406363790,17310,17310,17330,17300,5336
20241211,104300,61313964570,17310,17340,17340,17300,26690
20241211,104200,60851403240,17340,17340,17350,17330,5239
20241211,104100,60760532750,17330,17300,17340,17300,14145
20241211,104000,60515549000,17300,17280,17300,17280,8949
20241211,103900,60360801500,17280,17260,17300,17260,10084
20241211,103800,60186548850,17260,17250,17270,17240,6942
20241211,103700,60066799240,17250,17260,17260,17240,12360
20241211,103600,59853619620,17250,17300,17300,17250,36497
20241211,103500,59223238850,17290,17290,17300,17280,8029
20241211,103400,59084397160,17290,17280,17290,17270,7212
20241211,103300,58959775840,17280,17280,17290,17270,11111
20241211,103200,58767811470,17280,17320,17320,17280,29647
20241211,103100,58254990250,17320,17350,17350,17320,16377
20241211,103000,57971057190,17350,17340,17360,17330,15749
20241211,102900,57697901170,17340,17360,17370,17340,7693
20241211,102800,57564461330,17360,17350,17360,17330,15262
20241211,102700,57299716290,17350,17370,17370,17350,12119
20241211,102600,57089325050,17360,17360,17370,17360,6267
20241211,102500,56980495830,17360,17370,17390,17360,12892
20241211,102400,56756461600,17370,17370,17380,17350,9511
20241211,102300,56591275060,17370,17380,17390,17350,21897
20241211,102200,56211067610,17380,17400,17400,17380,5596
20241211,102100,56113779900,17390,17390,17400,17360,21922
20241211,102000,55732904240,17400,17390,17410,17390,12488
20241211,101900,55515655960,17390,17430,17440,17390,32904
20241211,101800,54942468310,17440,17360,17450,17350,77376
20241211,101700,53595919760,17350,17350,17360,17340,14255
20241211,101600,53348610360,17350,17330,17360,17330,29866
20241211,101500,52830499100,17330,17340,17350,17310,24703
20241211,101400,52402286340,17340,17320,17340,17310,15324
20241211,101300,52136799630,17320,17320,17340,17310,10044
20241211,101200,51962777220,17320,17310,17330,17300,12569
20241211,101100,51745084600,17310,17310,17320,17310,8450
20241211,101000,51598794810,17320,17310,17320,17310,3459
20241211,100900,51538893650,17310,17310,17320,17290,16029
20241211,100800,51261545730,17310,17320,17350,17310,20193
20241211,100700,50911662540,17330,17320,17350,17320,23563
20241211,100600,50503300880,17320,17310,17320,17300,8714
20241211,100500,50352462160,17310,17290,17310,17290,10731
20241211,100400,50166836280,17300,17280,17300,17270,13803
20241211,100300,49928283670,17270,17270,17290,17260,11820
20241211,100200,49724052040,17270,17260,17270,17250,8985
20241211,100100,49568955380,17250,17240,17260,17240,10268
20241211,100000,49391860320,17240,17250,17260,17240,8307
20241211,095900,49248573500,17250,17240,17260,17220,22594
20241211,095800,48859033280,17240,17260,17260,17220,36754
20241211,095700,48225094460,17270,17280,17290,17260,29975
20241211,095600,47707450220,17290,17290,17300,17270,26853
20241211,095500,47243353780,17290,17300,17310,17290,12062
20241211,095400,47034686280,17290,17290,17310,17290,11108
20241211,095300,46842531340,17300,17290,17300,17280,12662
20241211,095200,46623604670,17280,17270,17290,17270,9202
20241211,095100,46464610480,17270,17280,17290,17270,15302
20241211,095000,46200209480,17280,17280,17290,17280,13177
20241211,094900,45972497010,17280,17310,17310,17270,22938
20241211,094800,45576017340,17300,17300,17310,17290,7197
20241211,094700,45451498900,17310,17290,17320,17280,24501
20241211,094600,45027805240,17280,17300,17310,17270,19452
20241211,094500,44691475660,17300,17260,17300,17260,20084
20241211,094400,44344527450,17270,17270,17280,17260,21111
20241211,094300,43979883070,17280,17310,17310,17270,17686
20241211,094200,43674114330,17310,17320,17330,17300,25786
20241211,094100,43227875520,17330,17370,17370,17320,14354
20241211,094000,42978852960,17370,17350,17380,17350,16796
20241211,093900,42687204970,17350,17300,17350,17290,23539
20241211,093800,42279408670,17300,17290,17320,17280,18161
20241211,093700,41965128810,17290,17260,17300,17260,15408
20241211,093600,41698857000,17270,17320,17320,17270,12246
20241211,093500,41487243980,17310,17260,17320,17250,23779
20241211,093400,41076349500,17260,17310,17310,17250,34900
20241211,093300,40473104810,17320,17390,17390,17300,80414
20241211,093200,39077696060,17390,17370,17400,17360,34525
20241211,093100,38477570670,17370,17370,17390,17360,22816
20241211,093000,38081177110,17370,17360,17390,17340,13559
20241211,092900,37845674850,17350,17350,17360,17340,20808
20241211,092800,37484738590,17350,17400,17400,17350,28481
20241211,092700,36989865070,17400,17390,17410,17380,26970
20241211,092600,36520705050,17400,17400,17450,17390,48614
20241211,092500,35673641190,17400,17300,17410,17300,40784
20241211,092400,34964997630,17300,17400,17400,17290,80202
20241211,092300,33573799950,17400,17390,17410,17380,35339
20241211,092200,32959118930,17380,17410,17420,17370,61734
20241211,092100,31884968750,17410,17350,17420,17350,47848
20241211,092000,31052852670,17360,17320,17370,17310,36668
20241211,091900,30417002390,17320,17300,17330,17270,37084
20241211,091800,29775679270,17310,17300,17350,17290,78701
20241211,091700,28412668800,17290,17270,17300,17250,42775
20241211,091600,27673562250,17270,17210,17290,17190,60850
20241211,091500,26624256380,17210,17140,17210,17130,29269
20241211,091400,26121251070,17140,17190,17200,17120,56936
20241211,091300,25144034240,17200,17220,17220,17190,38341
20241211,091200,24484399830,17220,17220,17230,17200,37052
20241211,091100,23846536540,17210,17200,17230,17180,52414
20241211,091000,22944998350,17190,17200,17210,17180,52970
20241211,090900,22034367470,17200,17120,17210,17110,51095
20241211,090800,21157680960,17110,17100,17150,17100,47140
20241211,090700,20350234770,17110,17050,17140,17030,36825
20241211,090600,19721028820,17040,17030,17130,17010,58551
20241211,090500,18722439580,17030,17000,17060,16980,86231
20241211,090400,17255537620,17000,17060,17080,16970,215209
20241211,090300,13594747700,17060,17120,17130,17050,141433
20241211,090200,11178688060,17130,17100,17190,17070,90062
20241211,090100,9636720090,17100,17370,17400,17060,257645
20241211,090000,5195673850,17380,17390,17520,17320,295456