stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191500,180790176670,17830,17830,17830,17830,1026501
20241212,191400,180790176670,17830,17830,17830,17830,0
20241212,191300,180790176670,17830,17830,17830,17830,0
20241212,191200,180790176670,17830,17830,17830,17830,0
20241212,191100,180790176670,17830,17830,17830,17830,0
20241212,191000,180790176670,17830,17830,17830,17830,0
20241212,190900,180790176670,17830,17830,17830,17830,0
20241212,190800,180790176670,17830,17830,17830,17830,0
20241212,190700,180790176670,17830,17830,17830,17830,0
20241212,190600,180790176670,17830,17830,17830,17830,0
20241212,190500,180790176670,17830,17830,17830,17830,0
20241212,190400,180790176670,17830,17830,17830,17830,0
20241212,190300,180790176670,17830,17830,17830,17830,0
20241212,190200,180790176670,17830,17830,17830,17830,0
20241212,190100,180790176670,17830,17830,17830,17830,0
20241212,190000,180790176670,17830,17830,17830,17830,0
20241212,185900,180790176670,17830,17830,17830,17830,0
20241212,185800,180790176670,17830,17830,17830,17830,0
20241212,185700,180790176670,17830,17830,17830,17830,0
20241212,185600,180790176670,17830,17830,17830,17830,0
20241212,185500,180790176670,17830,17830,17830,17830,0
20241212,185400,180790176670,17830,17830,17830,17830,0
20241212,185300,180790176670,17830,17830,17830,17830,0
20241212,185200,180790176670,17830,17830,17830,17830,0
20241212,185100,180790176670,17830,17830,17830,17830,0
20241212,185000,180790176670,17830,17830,17830,17830,0
20241212,184900,180790176670,17830,17830,17830,17830,0
20241212,184800,180790176670,17830,17830,17830,17830,0
20241212,184700,180790176670,17830,17830,17830,17830,0
20241212,184600,180790176670,17830,17830,17830,17830,0
20241212,184500,180790176670,17830,17830,17830,17830,1026501
20241212,184400,180790176670,17830,17830,17830,17830,0
20241212,184300,180790176670,17830,17830,17830,17830,0
20241212,184200,180790176670,17830,17830,17830,17830,0
20241212,184100,180790176670,17830,17830,17830,17830,0
20241212,184000,180790176670,17830,17830,17830,17830,0
20241212,183900,180790176670,17830,17830,17830,17830,0
20241212,183800,180790176670,17830,17830,17830,17830,0
20241212,183700,180790176670,17830,17830,17830,17830,0
20241212,183600,180790176670,17830,17830,17830,17830,0
20241212,183500,180790176670,17830,17830,17830,17830,0
20241212,183400,180790176670,17830,17830,17830,17830,0
20241212,183300,180790176670,17830,17830,17830,17830,0
20241212,183200,180790176670,17830,17830,17830,17830,0
20241212,183100,180790176670,17830,17830,17830,17830,0
20241212,183000,180790176670,17830,17830,17830,17830,0
20241212,182900,180790176670,17830,17830,17830,17830,0
20241212,182800,180790176670,17830,17830,17830,17830,0
20241212,182700,180790176670,17830,17830,17830,17830,0
20241212,182600,180790176670,17830,17830,17830,17830,0
20241212,182500,180790176670,17830,17830,17830,17830,0
20241212,182400,180790176670,17830,17830,17830,17830,0
20241212,182300,180790176670,17830,17830,17830,17830,0
20241212,182200,180790176670,17830,17830,17830,17830,0
20241212,182100,180790176670,17830,17830,17830,17830,0
20241212,182000,180790176670,17830,17830,17830,17830,0
20241212,181900,180790176670,17830,17830,17830,17830,0
20241212,181800,180790176670,17830,17830,17830,17830,0
20241212,181700,180790176670,17830,17830,17830,17830,0
20241212,181600,180790176670,17830,17830,17830,17830,0
20241212,181500,180790176670,17830,17830,17830,17830,1026501
20241212,181400,180790176670,17830,17830,17830,17830,0
20241212,181300,180790176670,17830,17830,17830,17830,0
20241212,181200,180790176670,17830,17830,17830,17830,0
20241212,181100,180790176670,17830,17830,17830,17830,0
20241212,181000,180790176670,17830,17830,17830,17830,0
20241212,180900,180790176670,17830,17830,17830,17830,0
20241212,180800,180790176670,17830,17830,17830,17830,0
20241212,180700,180790176670,17830,17830,17830,17830,0
20241212,180600,180790176670,17830,17830,17830,17830,0
20241212,180500,180790176670,17830,17830,17830,17830,0
20241212,180400,180790176670,17830,17830,17830,17830,0
20241212,180300,180790176670,17830,17830,17830,17830,0
20241212,180200,180790176670,17830,17830,17830,17830,0
20241212,180100,180790176670,17830,17830,17830,17830,0
20241212,180000,180790176670,17830,17830,17830,17830,0
20241212,175900,180790176670,17830,17830,17830,17830,0
20241212,175800,180790176670,17830,17830,17830,17830,0
20241212,175700,180790176670,17830,17830,17830,17830,0
20241212,175600,180790176670,17830,17830,17830,17830,0
20241212,175500,180790176670,17830,17830,17830,17830,0
20241212,175400,180790176670,17830,17830,17830,17830,0
20241212,175300,180790176670,17830,17830,17830,17830,0
20241212,175200,180790176670,17830,17830,17830,17830,0
20241212,175100,180790176670,17830,17830,17830,17830,0
20241212,175000,180790176670,17830,17830,17830,17830,0
20241212,174900,180790176670,17830,17830,17830,17830,0
20241212,174800,180790176670,17830,17830,17830,17830,0
20241212,174700,180790176670,17830,17830,17830,17830,0
20241212,174600,180790176670,17830,17830,17830,17830,0
20241212,174500,180790176670,17830,17830,17830,17830,1026501
20241212,174400,180790176670,17830,17830,17830,17830,0
20241212,174300,180790176670,17830,17830,17830,17830,0
20241212,174200,180790176670,17830,17830,17830,17830,0
20241212,174100,180790176670,17830,17830,17830,17830,0
20241212,174000,180790176670,17830,17830,17830,17830,0
20241212,173900,180790176670,17830,17830,17830,17830,0
20241212,173800,180790176670,17830,17830,17830,17830,0
20241212,173700,180790176670,17830,17830,17830,17830,0
20241212,173600,180790176670,17830,17830,17830,17830,0
20241212,173500,180790176670,17830,17830,17830,17830,0
20241212,173400,180790176670,17830,17830,17830,17830,0
20241212,173300,180790176670,17830,17830,17830,17830,0
20241212,173200,180790176670,17830,17830,17830,17830,0
20241212,173100,180790176670,17830,17830,17830,17830,0
20241212,173000,180790176670,17830,17830,17830,17830,0
20241212,172900,180790176670,17830,17830,17830,17830,0
20241212,172800,180790176670,17830,17830,17830,17830,0
20241212,172700,180790176670,17830,17830,17830,17830,0
20241212,172600,180790176670,17830,17830,17830,17830,0
20241212,172500,180790176670,17830,17830,17830,17830,0
20241212,172400,180790176670,17830,17830,17830,17830,0
20241212,172300,180790176670,17830,17830,17830,17830,0
20241212,172200,180790176670,17830,17830,17830,17830,0
20241212,172100,180790176670,17830,17830,17830,17830,0
20241212,172000,180790176670,17830,17830,17830,17830,0
20241212,171900,180790176670,17830,17830,17830,17830,0
20241212,171800,180790176670,17830,17830,17830,17830,0
20241212,171700,180790176670,17830,17830,17830,17830,0
20241212,171600,180790176670,17830,17830,17830,17830,0
20241212,171500,180790176670,17830,17830,17830,17830,1026501
20241212,171400,180790176670,17830,17830,17830,17830,0
20241212,171300,180790176670,17830,17830,17830,17830,0
20241212,171200,180790176670,17830,17830,17830,17830,0
20241212,171100,180790176670,17830,17830,17830,17830,0
20241212,171000,180790176670,17830,17830,17830,17830,0
20241212,170900,180790176670,17830,17830,17830,17830,0
20241212,170800,180790176670,17830,17830,17830,17830,0
20241212,170700,180790176670,17830,17830,17830,17830,0
20241212,170600,180790176670,17830,17830,17830,17830,0
20241212,170500,180790176670,17830,17830,17830,17830,0
20241212,170400,180790176670,17830,17830,17830,17830,0
20241212,170300,180790176670,17830,17830,17830,17830,0
20241212,170200,180790176670,17830,17830,17830,17830,0
20241212,170100,180790176670,17830,17830,17830,17830,0
20241212,170000,180790176670,17830,17830,17830,17830,0
20241212,165900,180790176670,17830,17830,17830,17830,0
20241212,165800,180790176670,17830,17830,17830,17830,0
20241212,165700,180790176670,17830,17830,17830,17830,0
20241212,165600,180790176670,17830,17830,17830,17830,0
20241212,165500,180790176670,17830,17830,17830,17830,0
20241212,165400,180790176670,17830,17830,17830,17830,0
20241212,165300,180790176670,17830,17830,17830,17830,0
20241212,165200,180790176670,17830,17830,17830,17830,0
20241212,165100,180790176670,17830,17830,17830,17830,0
20241212,165000,180790176670,17830,17830,17830,17830,0
20241212,164900,180790176670,17830,17830,17830,17830,0
20241212,164800,180790176670,17830,17830,17830,17830,0
20241212,164700,180790176670,17830,17830,17830,17830,0
20241212,164600,180790176670,17830,17830,17830,17830,0
20241212,164500,180790176670,17830,17830,17830,17830,1026501
20241212,164400,180790176670,17830,17830,17830,17830,0
20241212,164300,180790176670,17830,17830,17830,17830,0
20241212,164200,180790176670,17830,17830,17830,17830,0
20241212,164100,180790176670,17830,17830,17830,17830,0
20241212,164000,180790176670,17830,17830,17830,17830,0
20241212,163900,180790176670,17830,17830,17830,17830,0
20241212,163800,180790176670,17830,17830,17830,17830,0
20241212,163700,180790176670,17830,17830,17830,17830,0
20241212,163600,180790176670,17830,17830,17830,17830,0
20241212,163500,180790176670,17830,17830,17830,17830,0
20241212,163400,180790176670,17830,17830,17830,17830,0
20241212,163300,180790176670,17830,17830,17830,17830,0
20241212,163200,180790176670,17830,17830,17830,17830,0
20241212,163100,180790176670,17830,17830,17830,17830,0
20241212,163000,180790176670,17830,17830,17830,17830,0
20241212,162900,180790176670,17830,17830,17830,17830,0
20241212,162800,180790176670,17830,17830,17830,17830,0
20241212,162700,180790176670,17830,17830,17830,17830,0
20241212,162600,180790176670,17830,17830,17830,17830,0
20241212,162500,180790176670,17830,17830,17830,17830,0
20241212,162400,180790176670,17830,17830,17830,17830,0
20241212,162300,180790176670,17830,17830,17830,17830,0
20241212,162200,180790176670,17830,17830,17830,17830,0
20241212,162100,180790176670,17830,17830,17830,17830,0
20241212,162000,180790176670,17830,17830,17830,17830,0
20241212,161900,180790176670,17830,17830,17830,17830,0
20241212,161800,180790176670,17830,17830,17830,17830,0
20241212,161700,180790176670,17830,17830,17830,17830,0
20241212,161600,180790176670,17830,17830,17830,17830,0
20241212,161500,180790176670,17830,17830,17830,17830,1026501
20241212,161400,180790176670,17830,17830,17830,17830,0
20241212,161300,180790176670,17830,17830,17830,17830,0
20241212,161200,180790176670,17830,17830,17830,17830,0
20241212,161100,180790176670,17830,17830,17830,17830,0
20241212,161000,180790176670,17830,17830,17830,17830,0
20241212,160900,180790176670,17830,17830,17830,17830,0
20241212,160800,180790176670,17830,17830,17830,17830,0
20241212,160700,180790176670,17830,17830,17830,17830,0
20241212,160600,180790176670,17830,17830,17830,17830,0
20241212,160500,180790176670,17830,17830,17830,17830,0
20241212,160400,180790176670,17830,17830,17830,17830,0
20241212,160300,180790176670,17830,17830,17830,17830,0
20241212,160200,180790176670,17830,17830,17830,17830,0
20241212,160100,180790176670,17830,17830,17830,17830,0
20241212,160000,180790176670,17830,17830,17830,17830,0
20241212,155900,180790176670,17830,17830,17830,17830,0
20241212,155800,180790176670,17830,17830,17830,17830,0
20241212,155700,180790176670,17830,17830,17830,17830,0
20241212,155600,180790176670,17830,17830,17830,17830,0
20241212,155500,180790176670,17830,17830,17830,17830,0
20241212,155400,180790176670,17830,17830,17830,17830,0
20241212,155300,180790176670,17830,17830,17830,17830,0
20241212,155200,180790176670,17830,17830,17830,17830,0
20241212,155100,180790176670,17830,17830,17830,17830,0
20241212,155000,180790176670,17830,17830,17830,17830,0
20241212,154900,180790176670,17830,17830,17830,17830,0
20241212,154800,180790176670,17830,17830,17830,17830,0
20241212,154700,180790176670,17830,17830,17830,17830,0
20241212,154600,180790176670,17830,17830,17830,17830,0
20241212,154500,180790176670,17830,17830,17830,17830,1026501
20241212,154400,180790176670,17830,17830,17830,17830,0
20241212,154300,180790176670,17830,17830,17830,17830,0
20241212,154200,180790176670,17830,17830,17830,17830,0
20241212,154100,180790176670,17830,17830,17830,17830,0
20241212,154000,180790176670,17830,17830,17830,17830,0
20241212,153900,180790176670,17830,17830,17830,17830,0
20241212,153800,180790176670,17830,17830,17830,17830,0
20241212,153700,180790176670,17830,17830,17830,17830,0
20241212,153600,180790176670,17830,17830,17830,17830,0
20241212,153500,180790176670,17830,17830,17830,17830,0
20241212,153400,180790176670,17830,17830,17830,17830,0
20241212,153300,180790176670,17830,17830,17830,17830,0
20241212,153200,180790176670,17830,17830,17830,17830,0
20241212,153100,180790176670,17830,17830,17830,17830,0
20241212,153000,180790176670,17830,17830,17830,17830,1026501
20241212,152900,162487663840,17790,17790,17790,17790,0
20241212,152800,162487663840,17790,17790,17790,17790,0
20241212,152700,162487663840,17790,17790,17790,17790,0
20241212,152600,162487663840,17790,17790,17790,17790,0
20241212,152500,162487663840,17790,17790,17790,17790,0
20241212,152400,162487663840,17790,17790,17790,17790,0
20241212,152300,162487663840,17790,17790,17790,17790,0
20241212,152200,162487663840,17790,17790,17790,17790,0
20241212,152100,162487663840,17790,17790,17790,17790,0
20241212,152000,162487663840,17790,17790,17790,17790,0
20241212,151900,162487663840,17790,17790,17800,17780,12542
20241212,151800,162264540350,17790,17790,17800,17780,25193
20241212,151700,161816438330,17780,17790,17790,17780,8333
20241212,151600,161668225760,17780,17800,17800,17780,15109
20241212,151500,161399483620,17790,17790,17800,17780,17953
20241212,151400,161080072520,17790,17790,17800,17780,16359
20241212,151300,160789076700,17790,17780,17800,17780,19316
20241212,151200,160445450170,17790,17780,17790,17770,16648
20241212,151100,160149468880,17780,17740,17780,17740,31216
20241212,151000,159594959260,17750,17740,17750,17740,9104
20241212,150900,159433409000,17750,17740,17750,17730,13238
20241212,150800,159198514130,17750,17740,17750,17730,14126
20241212,150700,158947922150,17740,17720,17740,17720,7559
20241212,150600,158813880940,17730,17720,17730,17710,9088
20241212,150500,158652803740,17730,17690,17730,17690,20595
20241212,150400,158287978360,17700,17700,17710,17690,9513
20241212,150300,158119605770,17710,17700,17710,17690,7204
20241212,150200,157992074190,17700,17720,17730,17680,24348
20241212,150100,157561208780,17720,17720,17730,17700,10465
20241212,150000,157375821890,17730,17710,17740,17700,12504
20241212,145900,157154171870,17700,17700,17730,17690,25044
20241212,145800,156710512160,17700,17710,17720,17690,15019
20241212,145700,156444673400,17710,17700,17710,17690,13296
20241212,145600,156209330530,17700,17700,17700,17690,8711
20241212,145500,156055166010,17690,17670,17700,17660,15883
20241212,145400,155774381460,17660,17670,17670,17650,14504
20241212,145300,155518255690,17670,17640,17670,17630,7600
20241212,145200,155384103400,17640,17640,17660,17630,8703
20241212,145100,155230490170,17640,17640,17650,17620,6557
20241212,145000,155114867230,17650,17620,17650,17620,8284
20241212,144900,154968791420,17630,17630,17640,17620,8787
20241212,144800,154813899610,17630,17640,17640,17630,6045
20241212,144700,154707281780,17640,17650,17650,17620,7777
20241212,144600,154570117040,17630,17640,17640,17630,8330
20241212,144500,154423198400,17630,17620,17640,17610,7643
20241212,144400,154288459600,17620,17610,17640,17590,16711
20241212,144300,153994126990,17600,17620,17620,17590,10198
20241212,144200,153814610910,17620,17610,17620,17600,6185
20241212,144100,153705679930,17610,17610,17620,17600,4778
20241212,144000,153621531770,17620,17610,17630,17610,5299
20241212,143900,153528179280,17610,17630,17640,17600,10731
20241212,143800,153339073640,17620,17620,17630,17610,6010
20241212,143700,153233154640,17620,17620,17630,17610,8266
20241212,143600,153087495970,17620,17600,17630,17590,17839
20241212,143500,152773399260,17590,17600,17600,17570,13286
20241212,143400,152539650690,17590,17550,17600,17540,11582
20241212,143300,152336007070,17550,17580,17580,17530,19637
20241212,143200,151991476870,17570,17590,17590,17560,11941
20241212,143100,151781588390,17590,17560,17600,17550,10898
20241212,143000,151590045100,17550,17540,17560,17530,4431
20241212,142900,151512314190,17540,17530,17550,17530,11533
20241212,142800,151310021980,17540,17520,17570,17520,14699
20241212,142700,151052105170,17530,17500,17530,17500,11406
20241212,142600,150852383810,17510,17520,17530,17500,53366
20241212,142500,149917858920,17520,17550,17570,17520,25689
20241212,142400,149467321060,17550,17580,17580,17550,27729
20241212,142300,148980392390,17570,17630,17630,17570,25298
20241212,142200,148535300490,17620,17630,17650,17610,16511
20241212,142100,148244221110,17620,17610,17640,17610,10824
20241212,142000,148053448290,17620,17600,17630,17600,10713
20241212,141900,147864779890,17610,17590,17610,17580,12847
20241212,141800,147638789490,17590,17610,17620,17580,57148
20241212,141700,146633020070,17610,17630,17640,17600,48227
20241212,141600,145783451420,17630,17630,17650,17620,11262
20241212,141500,145584899380,17630,17660,17670,17630,35330
20241212,141400,144961495920,17660,17660,17670,17650,6397
20241212,141300,144848520900,17660,17670,17680,17650,10008
20241212,141200,144671754070,17670,17670,17680,17650,21096
20241212,141100,144299121960,17670,17690,17700,17660,14021
20241212,141000,144051323160,17690,17680,17700,17660,22680
20241212,140900,143650543500,17700,17710,17720,17680,21512
20241212,140800,143269931100,17710,17720,17730,17700,7513
20241212,140700,143136868590,17720,17720,17720,17710,6894
20241212,140600,143014743000,17720,17710,17720,17710,10590
20241212,140500,142827164980,17710,17720,17720,17710,6860
20241212,140400,142705635540,17720,17720,17730,17710,7166
20241212,140300,142578638410,17720,17730,17730,17710,7439
20241212,140200,142446821670,17730,17720,17730,17710,4677
20241212,140100,142363947990,17720,17750,17750,17710,8090
20241212,140000,142220463310,17750,17730,17750,17720,12591
20241212,135900,141997127620,17730,17720,17730,17710,13640
20241212,135800,141755315330,17720,17720,17730,17700,4340
20241212,135700,141678424490,17720,17700,17720,17700,2241
20241212,135600,141638735120,17700,17710,17720,17690,6584
20241212,135500,141522165690,17700,17720,17730,17690,17582
20241212,135400,141210711410,17720,17720,17730,17710,4931
20241212,135300,141123345920,17720,17700,17720,17690,11253
20241212,135200,140924164590,17700,17680,17700,17680,6953
20241212,135100,140801167930,17690,17690,17690,17670,7206
20241212,135000,140673778970,17680,17680,17700,17680,8138
20241212,134900,140529870680,17680,17690,17700,17680,8107
20241212,134800,140386498930,17690,17700,17720,17680,8272
20241212,134700,140240137720,17690,17700,17710,17690,7087
20241212,134600,140114712600,17700,17720,17730,17690,12662
20241212,134500,139890518810,17720,17720,17740,17710,4732
20241212,134400,139806664920,17720,17710,17720,17690,6000
20241212,134300,139700417300,17710,17690,17720,17680,12339
20241212,134200,139482013520,17690,17700,17700,17680,5517
20241212,134100,139384394940,17700,17720,17720,17690,6208
20241212,134000,139274529060,17700,17730,17730,17680,18333
20241212,133900,138949976700,17730,17700,17740,17700,6188
20241212,133800,138840326630,17700,17690,17720,17680,5099
20241212,133700,138750072820,17690,17700,17700,17660,8615
20241212,133600,138597700340,17690,17710,17710,17690,4535
20241212,133500,138517418750,17700,17720,17720,17700,9152
20241212,133400,138355350530,17720,17720,17730,17700,13731
20241212,133300,138112062700,17720,17710,17730,17700,6068
20241212,133200,138004595700,17710,17710,17720,17700,7457
20241212,133100,137872539100,17710,17670,17710,17650,18997
20241212,133000,137536677260,17660,17670,17670,17650,11033
20241212,132900,137341832080,17660,17670,17680,17650,31840
20241212,132800,136779404710,17680,17720,17740,17670,35668
20241212,132700,136148017660,17720,17710,17720,17700,15658
20241212,132600,135870761250,17710,17720,17720,17700,11302
20241212,132500,135670647860,17720,17710,17730,17710,8142
20241212,132400,135526403650,17710,17720,17750,17710,11868
20241212,132300,135316070790,17720,17720,17720,17710,6656
20241212,132200,135198172050,17710,17720,17730,17700,18759
20241212,132100,134865942170,17720,17710,17730,17710,19336
20241212,132000,134523399120,17720,17740,17750,17710,22497
20241212,131900,134124614610,17740,17780,17780,17730,17306
20241212,131800,133817412490,17770,17780,17800,17760,10548
20241212,131700,133629991040,17770,17810,17820,17760,44449
20241212,131600,132839460620,17820,17840,17840,17790,18030
20241212,131500,132518322500,17840,17840,17850,17840,4372
20241212,131400,132440310020,17830,17840,17850,17830,2432
20241212,131300,132396930040,17850,17840,17850,17820,8070
20241212,131200,132253052340,17850,17820,17860,17800,6057
20241212,131100,132145028460,17820,17820,17820,17800,17886
20241212,131000,131826562680,17810,17850,17860,17810,31186
20241212,130900,131270298350,17860,17870,17870,17850,5262
20241212,130800,131176311410,17870,17860,17870,17860,5806
20241212,130700,131072595500,17860,17870,17870,17860,5034
20241212,130600,130982664010,17870,17860,17870,17850,6644
20241212,130500,130863991030,17860,17860,17880,17860,6254
20241212,130400,130752248730,17860,17860,17880,17860,5394
20241212,130300,130655861030,17860,17840,17880,17840,5483
20241212,130200,130557897210,17860,17890,17900,17830,13055
20241212,130100,130324757890,17890,17910,17910,17880,7577
20241212,130000,130189138070,17910,17910,17930,17900,11335
20241212,125900,129986100990,17920,17940,17940,17910,14323
20241212,125800,129729361140,17930,17940,17950,17930,15621
20241212,125700,129449070770,17940,17910,17940,17910,17271
20241212,125600,129139485120,17920,17890,17920,17890,5262
20241212,125500,129045238150,17890,17910,17920,17890,9457
20241212,125400,128875906410,17920,17910,17920,17900,7227
20241212,125300,128746446720,17910,17890,17920,17880,12427
20241212,125200,128524015430,17890,17890,17890,17880,9972
20241212,125100,128345646200,17890,17880,17890,17870,2912
20241212,125000,128293558960,17880,17890,17900,17860,10435
20241212,124900,128107035040,17890,17890,17900,17880,13572
20241212,124800,127864247100,17890,17910,17910,17870,20522
20241212,124700,127496985880,17910,17870,17910,17860,23631
20241212,124600,127074231490,17870,17860,17870,17850,7741
20241212,124500,126936008840,17860,17830,17860,17820,8466
20241212,124400,126784937960,17830,17820,17830,17820,4478
20241212,124300,126705134950,17820,17840,17840,17810,8288
20241212,124200,126557390870,17840,17840,17840,17820,6488
20241212,124100,126441691600,17830,17820,17840,17810,6554
20241212,124000,126324851730,17820,17820,17830,17810,4435
20241212,123900,126245826030,17810,17830,17830,17800,6711
20241212,123800,126126239740,17820,17820,17830,17800,5254
20241212,123700,126032643220,17830,17840,17840,17810,7420
20241212,123600,125900359420,17840,17820,17850,17820,7403
20241212,123500,125768330860,17820,17800,17840,17790,8126
20241212,123400,125623547030,17800,17770,17810,17770,13571
20241212,123300,125382048900,17770,17790,17790,17770,9537
20241212,123200,125212548760,17780,17770,17790,17750,19486
20241212,123100,124866296360,17760,17780,17790,17760,13011
20241212,123000,124635059760,17780,17780,17800,17770,7757
20241212,122900,124497104150,17780,17790,17790,17770,11335
20241212,122800,124295640410,17790,17770,17800,17770,9297
20241212,122700,124130284730,17780,17780,17790,17720,77649
20241212,122600,122752021310,17780,17790,17820,17770,15023
20241212,122500,122484740520,17800,17860,17860,17770,103385
20241212,122400,120643594470,17860,17870,17870,17850,4009
20241212,122300,120572017810,17860,17860,17890,17860,8071
20241212,122200,120427730600,17870,17880,17890,17870,15474
20241212,122100,120151154550,17870,17860,17890,17860,9341
20241212,122000,119984171630,17870,17880,17880,17850,6474
20241212,121900,119868512420,17870,17860,17880,17850,7772
20241212,121800,119729686160,17860,17870,17880,17860,6463
20241212,121700,119614220570,17860,17860,17880,17850,5882
20241212,121600,119509135460,17870,17840,17870,17840,6464
20241212,121500,119393726470,17840,17850,17860,17840,5709
20241212,121400,119291815750,17850,17830,17850,17820,8373
20241212,121300,119142495650,17830,17840,17860,17830,12090
20241212,121200,118926859290,17850,17840,17870,17830,12210
20241212,121100,118708979890,17850,17860,17870,17840,10328
20241212,121000,118524597680,17860,17850,17870,17840,7417
20241212,120900,118392152270,17850,17850,17860,17830,11442
20241212,120800,118188042520,17850,17850,17860,17830,6056
20241212,120700,118079966030,17840,17860,17860,17830,12435
20241212,120600,117858080980,17860,17860,17860,17850,11692
20241212,120500,117649345040,17850,17860,17870,17850,12282
20241212,120400,117430022550,17860,17880,17900,17860,17858
20241212,120300,117110724250,17870,17880,17880,17870,3992
20241212,120200,117039355590,17880,17870,17890,17860,4730
20241212,120100,116954806900,17870,17870,17880,17860,4619
20241212,120000,116872277170,17860,17850,17870,17850,5815
20241212,115900,116768415790,17860,17850,17860,17840,4386
20241212,115800,116690118080,17850,17850,17850,17840,7421
20241212,115700,116557693840,17850,17860,17870,17840,17530
20241212,115600,116244751680,17860,17870,17880,17860,9891
20241212,115500,116068021970,17870,17890,17890,17850,23377
20241212,115400,115650335900,17890,17890,17900,17880,7314
20241212,115300,115519445430,17900,17880,17900,17870,8412
20241212,115200,115369030130,17890,17890,17900,17880,8332
20241212,115100,115219993620,17880,17890,17900,17880,6707
20241212,115000,115100012590,17890,17920,17920,17880,14896
20241212,114900,114833399330,17920,17910,17930,17900,4817
20241212,114800,114747105040,17900,17940,17950,17900,11039
20241212,114700,114549316040,17940,17940,17950,17930,3197
20241212,114600,114491961450,17940,17940,17950,17930,2485
20241212,114500,114447379180,17930,17930,17940,17920,8407
20241212,114400,114296647810,17930,17930,17940,17920,10325
20241212,114300,114111547490,17930,17920,17930,17910,7793
20241212,114200,113971936210,17920,17920,17940,17910,8796
20241212,114100,113814303260,17920,17900,17930,17890,8255
20241212,114000,113666413690,17900,17900,17900,17890,3218
20241212,113900,113608819630,17890,17890,17910,17890,3179
20241212,113800,113551921560,17890,17900,17910,17870,15837
20241212,113700,113268693700,17890,17920,17930,17880,18329
20241212,113600,112940582240,17920,17920,17930,17910,4543
20241212,113500,112859170880,17920,17920,17920,17900,6291
20241212,113400,112746510770,17920,17940,17940,17910,4999
20241212,113300,112656905550,17930,17890,17940,17890,6609
20241212,113200,112538570520,17900,17900,17910,17880,22761
20241212,113100,112131275160,17910,17950,17950,17900,20064
20241212,113000,111771782260,17950,17960,17960,17940,5979
20241212,112900,111664457630,17960,17990,18000,17960,13063
20241212,112800,111429592070,18000,17980,18000,17970,15028
20241212,112700,111159292780,17980,17970,17980,17970,3753
20241212,112600,111091829710,17980,17970,17990,17960,9936
20241212,112500,110913199490,17960,17940,17960,17930,8095
20241212,112400,110767932440,17930,17940,17940,17930,2328
20241212,112300,110726176120,17940,17940,17940,17920,1856
20241212,112200,110692892980,17940,17930,17940,17920,2796
20241212,112100,110642766380,17940,17940,17950,17920,14235
20241212,112000,110387397130,17940,17920,17940,17910,5199
20241212,111900,110294217450,17920,17920,17930,17910,3762
20241212,111800,110226803740,17910,17910,17920,17910,3510
20241212,111700,110163921650,17920,17910,17920,17900,4002
20241212,111600,110092244220,17910,17910,17920,17900,6388
20241212,111500,109977834490,17900,17920,17920,17900,5880
20241212,111400,109872508250,17920,17930,17930,17910,19698
20241212,111300,109519461920,17940,17930,17940,17920,7239
20241212,111200,109389691860,17930,17930,17930,17910,9544
20241212,111100,109218666270,17920,17940,17940,17920,11644
20241212,111000,109009904450,17940,17940,17940,17930,3093
20241212,110900,108954421370,17940,17950,17950,17930,4677
20241212,110800,108870523040,17940,17970,17980,17940,8786
20241212,110700,108712762790,17970,17980,18000,17960,11075
20241212,110600,108513621100,17990,18000,18010,17990,8448
20241212,110500,108361555300,18000,17990,18010,17980,18147
20241212,110400,108035021480,17990,17940,17990,17940,12172
20241212,110300,107816246720,17960,17940,17970,17930,10095
20241212,110200,107635088910,17940,17940,17950,17930,8961
20241212,110100,107474339240,17940,17960,17970,17930,7751
20241212,110000,107335202090,17960,17960,17960,17940,9710
20241212,105900,107160880230,17960,17940,17980,17930,9904
20241212,105800,106983040470,17920,17910,17950,17900,7256
20241212,105700,106852951810,17920,17870,17920,17870,4559
20241212,105600,106771396370,17880,17880,17890,17850,13228
20241212,105500,106535004540,17890,17920,17920,17880,11116
20241212,105400,106336026150,17920,17920,17940,17900,11125
20241212,105300,106136663320,17930,17950,17950,17910,13395
20241212,105200,105896563590,17940,17980,17990,17930,13167
20241212,105100,105660142840,17980,18000,18010,17980,15472
20241212,105000,105381680840,17990,18010,18010,17990,14173
20241212,104900,105126565630,18010,17970,18010,17960,20317
20241212,104800,104761061220,17970,17990,17990,17960,9276
20241212,104700,104594339800,17990,17980,17990,17980,9115
20241212,104600,104430410960,17990,17960,17990,17940,11521
20241212,104500,104223376470,17950,17970,17980,17940,13608
20241212,104400,103978876670,17970,17920,17980,17920,39453
20241212,104300,103270942500,17930,17930,17940,17920,9303
20241212,104200,103104129400,17930,17900,17930,17890,7806
20241212,104100,102964300940,17900,17870,17900,17860,19558
20241212,104000,102614745980,17860,17870,17870,17850,13818
20241212,103900,102367937590,17870,17870,17890,17860,18116
20241212,103800,102044181450,17880,17860,17880,17860,11553
20241212,103700,101837752710,17870,17860,17870,17860,8060
20241212,103600,101693755510,17860,17850,17870,17840,16672
20241212,103500,101396048370,17850,17840,17850,17830,16600
20241212,103400,101099907780,17840,17850,17850,17820,14983
20241212,103300,100832731320,17860,17870,17880,17830,19426
20241212,103200,100485944810,17870,17890,17890,17850,23559
20241212,103100,100064885530,17890,17920,17940,17890,19718
20241212,103000,99711717530,17930,17930,17940,17920,3847
20241212,102900,99642738250,17930,17930,17940,17920,15120
20241212,102800,99371661430,17930,17920,17930,17910,10611
20241212,102700,99181509110,17920,17900,17920,17890,13369
20241212,102600,98942124130,17900,17880,17910,17880,6008
20241212,102500,98834595140,17890,17870,17900,17860,5423
20241212,102400,98737632600,17870,17890,17930,17860,32940
20241212,102300,98147926420,17900,17860,17900,17860,11253
20241212,102200,97946819720,17870,17850,17880,17840,10423
20241212,102100,97760636980,17850,17840,17870,17830,8797
20241212,102000,97603642650,17840,17830,17840,17820,19601
20241212,101900,97254085720,17830,17890,17900,17820,35701
20241212,101800,96616588220,17900,17910,17910,17870,33959
20241212,101700,96009009620,17910,17960,17970,17910,30842
20241212,101600,95455637450,17960,18010,18010,17960,21677
20241212,101500,95065874270,18010,17970,18010,17960,23071
20241212,101400,94651089600,17970,17970,17980,17950,28732
20241212,101300,94134925450,17970,18010,18010,17960,45776
20241212,101200,93311438150,18010,18030,18040,18000,20737
20241212,101100,92937674970,18030,18020,18030,18000,41138
20241212,101000,92196821100,18020,18040,18050,18020,9081
20241212,100900,92033079350,18040,18030,18050,18030,15897
20241212,100800,91746297250,18030,18050,18050,18020,15594
20241212,100700,91464979480,18050,18020,18050,18020,31177
20241212,100600,90902645670,18030,17990,18050,17990,40523
20241212,100500,90172663760,18000,18030,18030,17980,34055
20241212,100400,89559653970,18030,18030,18050,18020,19452
20241212,100300,89208823060,18040,18020,18040,18020,20636
20241212,100200,88836820070,18020,18000,18030,18000,25629
20241212,100100,88375101770,18000,18020,18020,17990,18824
20241212,100000,88036231720,18010,18020,18030,17990,50995
20241212,095900,87117955830,18020,17960,18020,17960,43710
20241212,095800,86331427460,17960,17910,18000,17910,63224
20241212,095700,85196106620,17910,17870,17920,17860,15780
20241212,095600,84913813350,17880,17850,17910,17840,33114
20241212,095500,84321716550,17850,17820,17900,17820,32318
20241212,095400,83744902890,17840,17830,17840,17810,43080
20241212,095300,82976992450,17840,17920,17920,17830,39116
20241212,095200,82277921870,17910,17870,17920,17820,70575
20241212,095100,81017361650,17880,17940,17940,17870,111916
20241212,095000,79013948540,17930,17960,17980,17930,30958
20241212,094900,78458164380,17960,17980,17980,17950,22225
20241212,094800,78058917160,17980,17980,17990,17950,22233
20241212,094700,77659319100,17990,17940,17990,17930,38806
20241212,094600,76962602120,17940,17980,18000,17940,26710
20241212,094500,76482571700,17980,17920,18010,17920,36089
20241212,094400,75833768360,17930,18060,18060,17920,112519
20241212,094300,73811139190,18060,18100,18100,18040,22839
20241212,094200,73398471120,18100,18110,18150,18100,36743
20241212,094100,72732662820,18120,18140,18170,18080,62462
20241212,094000,71599802130,18140,18070,18140,18060,60608
20241212,093900,70502976880,18070,17990,18070,17980,30063
20241212,093800,69961523690,17990,18010,18020,17980,59538
20241212,093700,68889664120,18010,18050,18060,18010,46554
20241212,093600,68050061350,18050,18070,18080,18020,47622
20241212,093500,67190987910,18070,18090,18100,18060,40626
20241212,093400,66456453960,18080,18090,18110,18060,30007
20241212,093300,65913674810,18080,18120,18130,18070,34039
20241212,093200,65297635540,18120,18060,18150,18040,44094
20241212,093100,64498910030,18050,18100,18110,18030,75075
20241212,093000,63142047510,18090,18150,18180,18080,78904
20241212,092900,61710789410,18160,18180,18180,18150,82540
20241212,092800,60211402670,18180,18080,18190,18080,174775
20241212,092700,57040922440,18080,18060,18090,18040,42233
20241212,092600,56277791370,18050,18020,18060,18020,43950
20241212,092500,55485032720,18030,17980,18030,17970,33162
20241212,092400,54887816300,17990,18100,18100,17980,65332
20241212,092300,53709772370,18100,18030,18100,18020,69892
20241212,092200,52445944480,18020,18070,18110,18010,170448
20241212,092100,49364849110,18070,17980,18070,17950,116512
20241212,092000,47266818300,17980,18010,18020,17950,80337
20241212,091900,45822194880,18020,18000,18030,18000,68994
20241212,091800,44579046490,18000,18060,18070,17960,141694
20241212,091700,42026389060,18060,18030,18070,18020,108498
20241212,091600,40069073210,18020,17980,18030,17970,86459
20241212,091500,38512491320,17970,17920,18000,17910,92110
20241212,091400,36858596350,17920,17990,18040,17890,210465
20241212,091300,33074005730,18000,17850,18000,17850,211788
20241212,091200,29277175650,17860,17860,17870,17840,59264
20241212,091100,28219146950,17860,17790,17870,17730,93223
20241212,091000,26560418570,17790,17840,17850,17730,102416
20241212,090900,24738335960,17850,17880,17910,17850,145227
20241212,090800,22141135910,17880,17700,17900,17690,291105
20241212,090700,16956726270,17690,17680,17700,17620,155418
20241212,090600,14210930640,17690,17630,17690,17610,135348
20241212,090500,11821222840,17620,17640,17650,17610,96139
20241212,090400,10126275140,17640,17500,17650,17500,159686
20241212,090300,7318727470,17500,17410,17510,17410,96251
20241212,090200,5638203610,17410,17390,17440,17380,66178
20241212,090100,4485758190,17400,17330,17400,17310,86244
20241212,090000,2990560720,17340,17390,17390,17320,171141