stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191800,91703285360,18060,18060,18060,18060,90374
20241218,191700,91703285360,18060,18060,18060,18060,0
20241218,191600,91703285360,18060,18060,18060,18060,0
20241218,191500,91703285360,18060,18060,18060,18060,0
20241218,191400,91703285360,18060,18060,18060,18060,0
20241218,191300,91703285360,18060,18060,18060,18060,0
20241218,191200,91703285360,18060,18060,18060,18060,0
20241218,191100,91703285360,18060,18060,18060,18060,0
20241218,191000,91703285360,18060,18060,18060,18060,0
20241218,190900,91703285360,18060,18060,18060,18060,0
20241218,190800,91703285360,18060,18060,18060,18060,0
20241218,190700,91703285360,18060,18060,18060,18060,0
20241218,190600,91703285360,18060,18060,18060,18060,0
20241218,190500,91703285360,18060,18060,18060,18060,0
20241218,190400,91703285360,18060,18060,18060,18060,0
20241218,190300,91703285360,18060,18060,18060,18060,0
20241218,190200,91703285360,18060,18060,18060,18060,0
20241218,190100,91703285360,18060,18060,18060,18060,0
20241218,190000,91703285360,18060,18060,18060,18060,0
20241218,185900,91703285360,18060,18060,18060,18060,0
20241218,185800,91703285360,18060,18060,18060,18060,0
20241218,185700,91703285360,18060,18060,18060,18060,0
20241218,185600,91703285360,18060,18060,18060,18060,0
20241218,185500,91703285360,18060,18060,18060,18060,0
20241218,185400,91703285360,18060,18060,18060,18060,0
20241218,185300,91703285360,18060,18060,18060,18060,0
20241218,185200,91703285360,18060,18060,18060,18060,0
20241218,185100,91703285360,18060,18060,18060,18060,0
20241218,185000,91703285360,18060,18060,18060,18060,0
20241218,184900,91703285360,18060,18060,18060,18060,0
20241218,184800,91703285360,18060,18060,18060,18060,90374
20241218,184700,91703285360,18060,18060,18060,18060,0
20241218,184600,91703285360,18060,18060,18060,18060,0
20241218,184500,91703285360,18060,18060,18060,18060,0
20241218,184400,91703285360,18060,18060,18060,18060,0
20241218,184300,91703285360,18060,18060,18060,18060,0
20241218,184200,91703285360,18060,18060,18060,18060,0
20241218,184100,91703285360,18060,18060,18060,18060,0
20241218,184000,91703285360,18060,18060,18060,18060,0
20241218,183900,91703285360,18060,18060,18060,18060,0
20241218,183800,91703285360,18060,18060,18060,18060,0
20241218,183700,91703285360,18060,18060,18060,18060,0
20241218,183600,91703285360,18060,18060,18060,18060,0
20241218,183500,91703285360,18060,18060,18060,18060,0
20241218,183400,91703285360,18060,18060,18060,18060,0
20241218,183300,91703285360,18060,18060,18060,18060,0
20241218,183200,91703285360,18060,18060,18060,18060,0
20241218,183100,91703285360,18060,18060,18060,18060,0
20241218,183000,91703285360,18060,18060,18060,18060,0
20241218,182900,91703285360,18060,18060,18060,18060,0
20241218,182800,91703285360,18060,18060,18060,18060,0
20241218,182700,91703285360,18060,18060,18060,18060,0
20241218,182600,91703285360,18060,18060,18060,18060,0
20241218,182500,91703285360,18060,18060,18060,18060,0
20241218,182400,91703285360,18060,18060,18060,18060,0
20241218,182300,91703285360,18060,18060,18060,18060,0
20241218,182200,91703285360,18060,18060,18060,18060,0
20241218,182100,91703285360,18060,18060,18060,18060,0
20241218,182000,91703285360,18060,18060,18060,18060,0
20241218,181900,91703285360,18060,18060,18060,18060,0
20241218,181800,91703285360,18060,18060,18060,18060,90374
20241218,181700,91703285360,18060,18060,18060,18060,0
20241218,181600,91703285360,18060,18060,18060,18060,0
20241218,181500,91703285360,18060,18060,18060,18060,0
20241218,181400,91703285360,18060,18060,18060,18060,0
20241218,181300,91703285360,18060,18060,18060,18060,0
20241218,181200,91703285360,18060,18060,18060,18060,0
20241218,181100,91703285360,18060,18060,18060,18060,0
20241218,181000,91703285360,18060,18060,18060,18060,0
20241218,180900,91703285360,18060,18060,18060,18060,0
20241218,180800,91703285360,18060,18060,18060,18060,0
20241218,180700,91703285360,18060,18060,18060,18060,0
20241218,180600,91703285360,18060,18060,18060,18060,0
20241218,180500,91703285360,18060,18060,18060,18060,0
20241218,180400,91703285360,18060,18060,18060,18060,0
20241218,180300,91703285360,18060,18060,18060,18060,0
20241218,180200,91703285360,18060,18060,18060,18060,0
20241218,180100,91703285360,18060,18060,18060,18060,0
20241218,180000,91703285360,18060,18060,18060,18060,0
20241218,175900,91703285360,18060,18060,18060,18060,0
20241218,175800,91703285360,18060,18060,18060,18060,0
20241218,175700,91703285360,18060,18060,18060,18060,0
20241218,175600,91703285360,18060,18060,18060,18060,0
20241218,175500,91703285360,18060,18060,18060,18060,0
20241218,175400,91703285360,18060,18060,18060,18060,0
20241218,175300,91703285360,18060,18060,18060,18060,0
20241218,175200,91703285360,18060,18060,18060,18060,0
20241218,175100,91703285360,18060,18060,18060,18060,0
20241218,175000,91703285360,18060,18060,18060,18060,0
20241218,174900,91703285360,18060,18060,18060,18060,0
20241218,174800,91703285360,18060,18060,18060,18060,90374
20241218,174700,91703285360,18060,18060,18060,18060,0
20241218,174600,91703285360,18060,18060,18060,18060,0
20241218,174500,91703285360,18060,18060,18060,18060,0
20241218,174400,91703285360,18060,18060,18060,18060,0
20241218,174300,91703285360,18060,18060,18060,18060,0
20241218,174200,91703285360,18060,18060,18060,18060,0
20241218,174100,91703285360,18060,18060,18060,18060,0
20241218,174000,91703285360,18060,18060,18060,18060,0
20241218,173900,91703285360,18060,18060,18060,18060,0
20241218,173800,91703285360,18060,18060,18060,18060,0
20241218,173700,91703285360,18060,18060,18060,18060,0
20241218,173600,91703285360,18060,18060,18060,18060,0
20241218,173500,91703285360,18060,18060,18060,18060,0
20241218,173400,91703285360,18060,18060,18060,18060,0
20241218,173300,91703285360,18060,18060,18060,18060,0
20241218,173200,91703285360,18060,18060,18060,18060,0
20241218,173100,91703285360,18060,18060,18060,18060,0
20241218,173000,91703285360,18060,18060,18060,18060,0
20241218,172900,91703285360,18060,18060,18060,18060,0
20241218,172800,91703285360,18060,18060,18060,18060,0
20241218,172700,91703285360,18060,18060,18060,18060,0
20241218,172600,91703285360,18060,18060,18060,18060,0
20241218,172500,91703285360,18060,18060,18060,18060,0
20241218,172400,91703285360,18060,18060,18060,18060,0
20241218,172300,91703285360,18060,18060,18060,18060,0
20241218,172200,91703285360,18060,18060,18060,18060,0
20241218,172100,91703285360,18060,18060,18060,18060,0
20241218,172000,91703285360,18060,18060,18060,18060,0
20241218,171900,91703285360,18060,18060,18060,18060,0
20241218,171800,91703285360,18060,18060,18060,18060,90374
20241218,171700,91703285360,18060,18060,18060,18060,0
20241218,171600,91703285360,18060,18060,18060,18060,0
20241218,171500,91703285360,18060,18060,18060,18060,0
20241218,171400,91703285360,18060,18060,18060,18060,0
20241218,171300,91703285360,18060,18060,18060,18060,0
20241218,171200,91703285360,18060,18060,18060,18060,0
20241218,171100,91703285360,18060,18060,18060,18060,0
20241218,171000,91703285360,18060,18060,18060,18060,0
20241218,170900,91703285360,18060,18060,18060,18060,0
20241218,170800,91703285360,18060,18060,18060,18060,0
20241218,170700,91703285360,18060,18060,18060,18060,0
20241218,170600,91703285360,18060,18060,18060,18060,0
20241218,170500,91703285360,18060,18060,18060,18060,0
20241218,170400,91703285360,18060,18060,18060,18060,0
20241218,170300,91703285360,18060,18060,18060,18060,0
20241218,170200,91703285360,18060,18060,18060,18060,0
20241218,170100,91703285360,18060,18060,18060,18060,0
20241218,170000,91703285360,18060,18060,18060,18060,0
20241218,165900,91703285360,18060,18060,18060,18060,0
20241218,165800,91703285360,18060,18060,18060,18060,0
20241218,165700,91703285360,18060,18060,18060,18060,0
20241218,165600,91703285360,18060,18060,18060,18060,0
20241218,165500,91703285360,18060,18060,18060,18060,0
20241218,165400,91703285360,18060,18060,18060,18060,0
20241218,165300,91703285360,18060,18060,18060,18060,0
20241218,165200,91703285360,18060,18060,18060,18060,0
20241218,165100,91703285360,18060,18060,18060,18060,0
20241218,165000,91703285360,18060,18060,18060,18060,0
20241218,164900,91703285360,18060,18060,18060,18060,0
20241218,164800,91703285360,18060,18060,18060,18060,90374
20241218,164700,91703285360,18060,18060,18060,18060,0
20241218,164600,91703285360,18060,18060,18060,18060,0
20241218,164500,91703285360,18060,18060,18060,18060,0
20241218,164400,91703285360,18060,18060,18060,18060,0
20241218,164300,91703285360,18060,18060,18060,18060,0
20241218,164200,91703285360,18060,18060,18060,18060,0
20241218,164100,91703285360,18060,18060,18060,18060,0
20241218,164000,91703285360,18060,18060,18060,18060,0
20241218,163900,91703285360,18060,18060,18060,18060,0
20241218,163800,91703285360,18060,18060,18060,18060,0
20241218,163700,91703285360,18060,18060,18060,18060,0
20241218,163600,91703285360,18060,18060,18060,18060,0
20241218,163500,91703285360,18060,18060,18060,18060,0
20241218,163400,91703285360,18060,18060,18060,18060,0
20241218,163300,91703285360,18060,18060,18060,18060,0
20241218,163200,91703285360,18060,18060,18060,18060,0
20241218,163100,91703285360,18060,18060,18060,18060,0
20241218,163000,91703285360,18060,18060,18060,18060,0
20241218,162900,91703285360,18060,18060,18060,18060,0
20241218,162800,91703285360,18060,18060,18060,18060,0
20241218,162700,91703285360,18060,18060,18060,18060,0
20241218,162600,91703285360,18060,18060,18060,18060,0
20241218,162500,91703285360,18060,18060,18060,18060,0
20241218,162400,91703285360,18060,18060,18060,18060,0
20241218,162300,91703285360,18060,18060,18060,18060,0
20241218,162200,91703285360,18060,18060,18060,18060,0
20241218,162100,91703285360,18060,18060,18060,18060,0
20241218,162000,91703285360,18060,18060,18060,18060,0
20241218,161900,91703285360,18060,18060,18060,18060,0
20241218,161800,91703285360,18060,18060,18060,18060,90374
20241218,161700,91703285360,18060,18060,18060,18060,0
20241218,161600,91703285360,18060,18060,18060,18060,0
20241218,161500,91703285360,18060,18060,18060,18060,0
20241218,161400,91703285360,18060,18060,18060,18060,0
20241218,161300,91703285360,18060,18060,18060,18060,0
20241218,161200,91703285360,18060,18060,18060,18060,0
20241218,161100,91703285360,18060,18060,18060,18060,0
20241218,161000,91703285360,18060,18060,18060,18060,0
20241218,160900,91703285360,18060,18060,18060,18060,0
20241218,160800,91703285360,18060,18060,18060,18060,0
20241218,160700,91703285360,18060,18060,18060,18060,0
20241218,160600,91703285360,18060,18060,18060,18060,0
20241218,160500,91703285360,18060,18060,18060,18060,0
20241218,160400,91703285360,18060,18060,18060,18060,0
20241218,160300,91703285360,18060,18060,18060,18060,0
20241218,160200,91703285360,18060,18060,18060,18060,0
20241218,160100,91703285360,18060,18060,18060,18060,0
20241218,160000,91703285360,18060,18060,18060,18060,0
20241218,155900,91703285360,18060,18060,18060,18060,0
20241218,155800,91703285360,18060,18060,18060,18060,0
20241218,155700,91703285360,18060,18060,18060,18060,0
20241218,155600,91703285360,18060,18060,18060,18060,0
20241218,155500,91703285360,18060,18060,18060,18060,0
20241218,155400,91703285360,18060,18060,18060,18060,0
20241218,155300,91703285360,18060,18060,18060,18060,0
20241218,155200,91703285360,18060,18060,18060,18060,0
20241218,155100,91703285360,18060,18060,18060,18060,0
20241218,155000,91703285360,18060,18060,18060,18060,0
20241218,154900,91703285360,18060,18060,18060,18060,0
20241218,154800,91703285360,18060,18060,18060,18060,90374
20241218,154700,91703285360,18060,18060,18060,18060,0
20241218,154600,91703285360,18060,18060,18060,18060,0
20241218,154500,91703285360,18060,18060,18060,18060,0
20241218,154400,91703285360,18060,18060,18060,18060,0
20241218,154300,91703285360,18060,18060,18060,18060,0
20241218,154200,91703285360,18060,18060,18060,18060,0
20241218,154100,91703285360,18060,18060,18060,18060,0
20241218,154000,91703285360,18060,18060,18060,18060,0
20241218,153900,91703285360,18060,18060,18060,18060,0
20241218,153800,91703285360,18060,18060,18060,18060,0
20241218,153700,91703285360,18060,18060,18060,18060,0
20241218,153600,91703285360,18060,18060,18060,18060,0
20241218,153500,91703285360,18060,18060,18060,18060,0
20241218,153400,91703285360,18060,18060,18060,18060,0
20241218,153300,91703285360,18060,18060,18060,18060,0
20241218,153200,91703285360,18060,18060,18060,18060,0
20241218,153100,91703285360,18060,18060,18060,18060,0
20241218,153000,91703285360,18060,18060,18060,18060,90374
20241218,152900,90071130920,18070,18070,18070,18070,0
20241218,152800,90071130920,18070,18070,18070,18070,0
20241218,152700,90071130920,18070,18070,18070,18070,0
20241218,152600,90071130920,18070,18070,18070,18070,0
20241218,152500,90071130920,18070,18070,18070,18070,0
20241218,152400,90071130920,18070,18070,18070,18070,0
20241218,152300,90071130920,18070,18070,18070,18070,0
20241218,152200,90071130920,18070,18070,18070,18070,0
20241218,152100,90071130920,18070,18070,18070,18070,0
20241218,152000,90071130920,18070,18070,18070,18070,0
20241218,151900,90071130920,18070,18090,18090,18060,14787
20241218,151800,89803946650,18090,18080,18090,18070,16050
20241218,151700,89513802830,18080,18080,18090,18070,11672
20241218,151600,89302806840,18080,18090,18090,18070,13627
20241218,151500,89056448380,18080,18100,18100,18080,11541
20241218,151400,88847766430,18090,18090,18100,18080,14695
20241218,151300,88581864590,18090,18090,18100,18090,7265
20241218,151200,88450421840,18100,18090,18100,18090,5120
20241218,151100,88357785980,18100,18090,18100,18090,5539
20241218,151000,88257567900,18090,18090,18100,18080,9024
20241218,150900,88094312520,18090,18090,18100,18080,21403
20241218,150800,87707210680,18090,18090,18090,18080,3832
20241218,150700,87637906810,18080,18080,18090,18080,6332
20241218,150600,87523399600,18080,18090,18100,18080,9336
20241218,150500,87354550420,18100,18110,18110,18090,25179
20241218,150400,86898807960,18110,18120,18120,18110,16343
20241218,150300,86602778720,18110,18120,18120,18110,3428
20241218,150200,86540677050,18120,18100,18120,18100,5674
20241218,150100,86437934550,18100,18110,18110,18100,7346
20241218,150000,86304932970,18110,18110,18110,18100,6540
20241218,145900,86186506730,18100,18100,18110,18090,14625
20241218,145800,85921802000,18090,18100,18100,18090,7566
20241218,145700,85784880870,18090,18080,18100,18080,6404
20241218,145600,85669034080,18080,18090,18090,18070,6408
20241218,145500,85553162490,18090,18080,18100,18070,6137
20241218,145400,85442181470,18070,18100,18110,18070,10161
20241218,145300,85258333640,18100,18110,18110,18100,11714
20241218,145200,85046264290,18100,18090,18110,18090,9787
20241218,145100,84869123230,18090,18100,18120,18090,13487
20241218,145000,84624951370,18100,18120,18120,18100,8117
20241218,144900,84477953810,18120,18120,18120,18110,6091
20241218,144800,84367617130,18120,18110,18120,18100,4524
20241218,144700,84285680350,18110,18110,18110,18100,4978
20241218,144600,84195551280,18100,18110,18110,18090,6679
20241218,144500,84074644990,18100,18120,18120,18100,6164
20241218,144400,83963043500,18110,18090,18120,18090,6496
20241218,144300,83845450120,18100,18100,18120,18080,5176
20241218,144200,83751777820,18100,18120,18130,18090,11671
20241218,144100,83540390530,18120,18140,18150,18120,9515
20241218,144000,83367829350,18130,18140,18140,18120,7879
20241218,143900,83224990570,18130,18110,18140,18100,15526
20241218,143800,82943592360,18110,18100,18110,18090,9565
20241218,143700,82770444150,18090,18090,18100,18080,5279
20241218,143600,82674960710,18090,18080,18090,18080,3489
20241218,143500,82611867470,18090,18080,18090,18070,5101
20241218,143400,82519628410,18080,18090,18090,18080,8173
20241218,143300,82371830070,18090,18080,18090,18080,6779
20241218,143200,82249203090,18080,18090,18100,18080,3891
20241218,143100,82178825910,18100,18100,18100,18080,6381
20241218,143000,82063388310,18100,18100,18110,18090,5636
20241218,142900,81961370100,18100,18100,18110,18090,13686
20241218,142800,81713705130,18100,18100,18100,18090,7732
20241218,142700,81573761820,18100,18090,18100,18080,12239
20241218,142600,81352360670,18090,18080,18090,18070,4580
20241218,142500,81269553170,18080,18070,18080,18060,4867
20241218,142400,81181613980,18070,18070,18070,18050,4698
20241218,142300,81096751230,18070,18080,18080,18050,8556
20241218,142200,80942197050,18080,18030,18080,18030,26642
20241218,142100,80461166550,18030,18030,18040,18020,6322
20241218,142000,80347167120,18030,18020,18030,18020,3465
20241218,141900,80284715370,18020,18010,18020,18000,7423
20241218,141800,80151036750,18010,18000,18020,18000,7677
20241218,141700,80012818320,18010,18030,18030,18000,8567
20241218,141600,79858506330,18030,18030,18040,18020,9284
20241218,141500,79691165980,18040,18040,18040,18020,6870
20241218,141400,79567297030,18030,18030,18040,18030,2753
20241218,141300,79517643000,18030,18040,18040,18030,3301
20241218,141200,79458116640,18030,18030,18040,18020,3780
20241218,141100,79389948840,18030,18030,18040,18020,4409
20241218,141000,79310446160,18020,18030,18030,18020,4134
20241218,140900,79235939240,18030,18020,18030,18020,2908
20241218,140800,79183516090,18020,18030,18030,18020,3226
20241218,140700,79125368830,18020,18020,18030,18020,4848
20241218,140600,79037979790,18030,18010,18030,18010,6272
20241218,140500,78924955750,18010,18030,18030,18010,6427
20241218,140400,78809127560,18030,18030,18030,18020,4513
20241218,140300,78727769680,18030,18020,18030,18010,5682
20241218,140200,78625381030,18010,18010,18020,18000,5160
20241218,140100,78532469790,18000,18010,18010,17990,13795
20241218,140000,78284163670,18010,18030,18040,18000,22307
20241218,135900,77882362520,18040,18020,18040,18020,8056
20241218,135800,77737120370,18030,18030,18040,18010,11393
20241218,135700,77531770740,18030,18020,18030,18020,5348
20241218,135600,77435367740,18020,18020,18030,18010,5014
20241218,135500,77345013590,18010,18010,18030,18010,6819
20241218,135400,77222143550,18010,18010,18010,18000,7221
20241218,135300,77092106310,18010,18010,18030,18000,5192
20241218,135200,76998593760,18010,18010,18010,18000,6840
20241218,135100,76875452230,18010,18010,18020,18000,16657
20241218,135000,76575482000,18000,18010,18030,18000,7444
20241218,134900,76441385940,18020,18010,18030,18010,4779
20241218,134800,76355288290,18010,18000,18020,17980,5399
20241218,134700,76258091100,17990,17970,18000,17970,9258
20241218,134600,76091626470,17970,17980,17990,17950,18576
20241218,134500,75757833880,17990,17980,18000,17970,11499
20241218,134400,75551021860,17980,17990,18000,17970,14175
20241218,134300,75296074460,17990,17980,18000,17980,11007
20241218,134200,75098067040,17980,18020,18030,17960,51487
20241218,134100,74171571540,18020,18030,18040,18020,11452
20241218,134000,73965113700,18040,18030,18040,18030,4080
20241218,133900,73891535030,18030,18040,18050,18030,6170
20241218,133800,73780231170,18030,18050,18050,18010,44857
20241218,133700,72971469300,18050,18060,18070,18040,26180
20241218,133600,72498928810,18060,18100,18110,18050,31262
20241218,133500,71933698560,18110,18130,18130,18100,8901
20241218,133400,71772488050,18130,18120,18140,18120,5375
20241218,133300,71675073110,18120,18130,18130,18120,5272
20241218,133200,71579520330,18130,18130,18130,18120,3916
20241218,133100,71508544450,18130,18140,18150,18120,6158
20241218,133000,71396897630,18140,18130,18150,18120,11279
20241218,132900,71192298930,18120,18120,18140,18120,6173
20241218,132800,71080404450,18120,18130,18140,18120,5148
20241218,132700,70987077150,18130,18130,18150,18120,9737
20241218,132600,70810505880,18140,18130,18140,18110,17418
20241218,132500,70494841450,18130,18150,18150,18120,21481
20241218,132400,70105507330,18150,18140,18150,18130,4958
20241218,132300,70015568640,18140,18130,18150,18130,4637
20241218,132200,69931449050,18140,18140,18150,18120,6559
20241218,132100,69812536550,18130,18160,18160,18130,14666
20241218,132000,69546449170,18160,18170,18170,18150,7797
20241218,131900,69404884130,18170,18180,18180,18160,4984
20241218,131800,69314312850,18180,18180,18180,18160,5306
20241218,131700,69217884160,18180,18180,18190,18170,4805
20241218,131600,69130526890,18180,18180,18190,18170,3901
20241218,131500,69059606760,18190,18180,18200,18170,13872
20241218,131400,68807326050,18190,18190,18190,18180,2578
20241218,131300,68760434790,18190,18200,18200,18180,7478
20241218,131200,68624378420,18190,18200,18200,18190,4514
20241218,131100,68542233590,18200,18160,18200,18160,8782
20241218,131000,68382535850,18170,18150,18180,18150,8019
20241218,130900,68236872760,18150,18160,18170,18140,7844
20241218,130800,68094519240,18160,18160,18170,18150,6000
20241218,130700,67985567630,18150,18160,18170,18150,3790
20241218,130600,67916749130,18170,18140,18180,18120,16560
20241218,130500,67616279250,18140,18160,18170,18130,17727
20241218,130400,67294453150,18170,18180,18180,18160,9898
20241218,130300,67114613950,18180,18190,18190,18170,14425
20241218,130200,66852361640,18180,18200,18200,18180,15155
20241218,130100,66576740330,18200,18200,18200,18190,10257
20241218,130000,66390075730,18200,18200,18200,18190,12732
20241218,125900,66158429000,18190,18180,18200,18180,5407
20241218,125800,66060070490,18180,18190,18190,18170,10776
20241218,125700,65864120050,18180,18190,18190,18170,11900
20241218,125600,65647726750,18190,18200,18210,18180,18510
20241218,125500,65310919080,18200,18210,18220,18200,13409
20241218,125400,65066740670,18210,18250,18250,18210,17726
20241218,125300,64743506660,18260,18250,18270,18240,64333
20241218,125200,63568963440,18250,18230,18250,18220,53976
20241218,125100,62584396330,18230,18210,18230,18200,28507
20241218,125000,62065148860,18210,18200,18220,18180,50989
20241218,124900,61136930970,18200,18190,18200,18180,29887
20241218,124800,60593161490,18190,18180,18190,18170,14957
20241218,124700,60321232110,18170,18160,18180,18150,19182
20241218,124600,59972781520,18160,18130,18160,18130,12172
20241218,124500,59751942670,18140,18120,18140,18120,3071
20241218,124400,59696268760,18130,18140,18150,18120,4449
20241218,124300,59615585230,18150,18150,18150,18140,4660
20241218,124200,59531011430,18150,18130,18150,18120,20002
20241218,124100,59168166950,18130,18110,18130,18100,3496
20241218,124000,59104830490,18110,18110,18130,18100,5825
20241218,123900,58999325490,18110,18100,18110,18090,8079
20241218,123800,58853096270,18090,18120,18120,18090,8648
20241218,123700,58696497420,18120,18130,18130,18120,7336
20241218,123600,58563510810,18130,18140,18140,18120,6215
20241218,123500,58450820050,18130,18130,18140,18120,6066
20241218,123400,58340844210,18120,18120,18130,18120,3165
20241218,123300,58283472920,18130,18140,18140,18120,12924
20241218,123200,58049168010,18130,18130,18140,18120,12307
20241218,123100,57826035610,18130,18120,18130,18120,9540
20241218,123000,57653151420,18120,18100,18120,18090,14404
20241218,122900,57392327670,18090,18080,18100,18080,11733
20241218,122800,57180123950,18080,18090,18090,18060,10590
20241218,122700,56988698410,18090,18100,18100,18080,3952
20241218,122600,56917207690,18090,18100,18110,18080,4506
20241218,122500,56835647450,18100,18080,18100,18080,9091
20241218,122400,56671140270,18080,18080,18090,18070,12252
20241218,122300,56449551490,18080,18070,18110,18070,9703
20241218,122200,56274060690,18070,18080,18090,18060,15036
20241218,122100,56002339840,18080,18110,18120,18070,12685
20241218,122000,55772912020,18120,18120,18130,18100,9491
20241218,121900,55600970930,18110,18100,18130,18100,11287
20241218,121800,55396461340,18100,18090,18100,18070,20555
20241218,121700,55024749040,18090,18120,18130,18080,11944
20241218,121600,54808507930,18120,18140,18140,18110,40929
20241218,121500,54066455230,18130,18090,18140,18090,16562
20241218,121400,53766411060,18090,18070,18090,18070,11253
20241218,121300,53562990110,18070,18050,18080,18040,23306
20241218,121200,53142266070,18050,18090,18090,18050,14674
20241218,121100,52877131560,18080,18090,18100,18080,9551
20241218,121000,52704371160,18090,18080,18100,18080,21878
20241218,120900,52308618200,18090,18110,18110,18080,9621
20241218,120800,52134524760,18110,18120,18120,18100,21237
20241218,120700,51750041810,18120,18140,18140,18110,29199
20241218,120600,51220981780,18130,18150,18160,18130,11002
20241218,120500,51021369820,18150,18200,18200,18150,26446
20241218,120400,50540802360,18200,18190,18200,18180,30247
20241218,120300,49990633550,18180,18180,18190,18160,23000
20241218,120200,49572588990,18180,18220,18220,18120,57683
20241218,120100,48523387380,18220,18170,18230,18160,103830
20241218,120000,46634805710,18160,18100,18170,18090,58136
20241218,115900,45580924100,18100,18050,18100,18050,49610
20241218,115800,44683929430,18050,18040,18060,18020,55531
20241218,115700,43682088230,18040,17980,18040,17980,44433
20241218,115600,42882157780,17990,17980,17990,17980,5275
20241218,115500,42787264450,17990,17980,17990,17970,11543
20241218,115400,42579697690,17990,17980,17990,17970,4862
20241218,115300,42492249730,17990,17970,17990,17960,6516
20241218,115200,42375108650,17970,17960,17970,17950,6495
20241218,115100,42258467220,17960,17950,17960,17940,16301
20241218,115000,41965911050,17940,17980,17980,17940,20711
20241218,114900,41593994300,17980,17990,18000,17970,9734
20241218,114800,41418916960,18000,17980,18010,17970,87647
20241218,114700,39841544050,17980,17980,17990,17970,23476
20241218,114600,39419416350,17990,17920,17990,17910,118634
20241218,114500,37288990270,17930,17900,17930,17890,38099
20241218,114400,36606658090,17890,17880,17890,17880,8777
20241218,114300,36449670040,17880,17870,17880,17870,3070
20241218,114200,36394794250,17880,17880,17880,17860,3355
20241218,114100,36334834820,17880,17880,17890,17870,5381
20241218,114000,36238613520,17880,17870,17890,17860,5110
20241218,113900,36147246650,17870,17870,17870,17840,26715
20241218,113800,35670022780,17870,17890,17890,17870,5105
20241218,113700,35578749130,17890,17880,17890,17880,2085
20241218,113600,35541452320,17880,17880,17890,17870,6236
20241218,113500,35429941770,17880,17880,17890,17870,3530
20241218,113400,35366826480,17880,17870,17880,17870,1118
20241218,113300,35346841600,17860,17850,17870,17850,6048
20241218,113200,35238857240,17850,17870,17870,17850,3382
20241218,113100,35178468280,17860,17860,17880,17850,6029
20241218,113000,35070776290,17870,17890,17890,17860,14390
20241218,112900,34813608950,17880,17900,17900,17880,9708
20241218,112800,34639948290,17890,17900,17910,17890,9766
20241218,112700,34465168090,17910,17880,17910,17880,7836
20241218,112600,34324915710,17900,17910,17920,17870,30649
20241218,112500,33776255340,17900,17890,17910,17880,20986
20241218,112400,33400672180,17890,17890,17900,17860,45092
20241218,112300,32593749840,17890,17880,17900,17880,51655
20241218,112200,31669845700,17880,17830,17880,17830,88399
20241218,112100,30091987150,17830,17830,17830,17820,6690
20241218,112000,29972741550,17830,17820,17830,17820,9149
20241218,111900,29809686540,17830,17830,17830,17820,3904
20241218,111800,29740104170,17820,17830,17830,17820,2557
20241218,111700,29694531980,17830,17820,17830,17810,10762
20241218,111600,29502782240,17810,17820,17830,17810,6572
20241218,111500,29385669370,17820,17800,17820,17800,25186
20241218,111400,28937228120,17800,17800,17800,17790,7114
20241218,111300,28810640610,17800,17790,17800,17780,8161
20241218,111200,28665430990,17790,17770,17790,17770,2778
20241218,111100,28616038450,17780,17790,17790,17770,6887
20241218,111000,28493578140,17790,17770,17790,17770,5091
20241218,110900,28403045320,17780,17780,17780,17770,5230
20241218,110800,28310070770,17780,17760,17780,17760,6449
20241218,110700,28195497160,17760,17780,17780,17760,4535
20241218,110600,28114935070,17780,17780,17780,17770,14935
20241218,110500,27849529110,17780,17780,17790,17770,2146
20241218,110400,27811377790,17780,17790,17790,17780,4685
20241218,110300,27728061950,17790,17800,17800,17790,5376
20241218,110200,27632403590,17800,17790,17800,17780,3727
20241218,110100,27566093340,17790,17780,17800,17780,10584
20241218,110000,27377818630,17790,17800,17800,17780,4856
20241218,105900,27291459190,17800,17790,17800,17780,7092
20241218,105800,27165279410,17790,17810,17810,17790,9147
20241218,105700,27002456210,17800,17820,17830,17800,9674
20241218,105600,26830079780,17830,17830,17830,17820,20548
20241218,105500,26463775660,17820,17820,17830,17810,17668
20241218,105400,26148898100,17820,17810,17830,17800,20397
20241218,105300,25785494370,17810,17810,17810,17800,12043
20241218,105200,25571014270,17810,17790,17820,17790,28180
20241218,105100,25069238940,17800,17820,17820,17790,8475
20241218,105000,24918351900,17820,17780,17820,17770,69953
20241218,104900,23673524860,17770,17780,17780,17770,5617
20241218,104800,23573656300,17770,17780,17780,17770,22236
20241218,104700,23178410290,17780,17780,17790,17770,5083
20241218,104600,23088055610,17780,17780,17790,17770,8446
20241218,104500,22937869970,17790,17780,17790,17770,15455
20241218,104400,22663005200,17780,17790,17790,17770,9844
20241218,104300,22487976270,17780,17780,17790,17770,15420
20241218,104200,22213825620,17780,17760,17790,17760,47973
20241218,104100,21361066730,17760,17740,17770,17730,42357
20241218,104000,20609166650,17740,17730,17740,17730,3142
20241218,103900,20553441810,17740,17730,17740,17720,5962
20241218,103800,20447729090,17730,17740,17740,17720,4598
20241218,103700,20366202090,17740,17710,17740,17710,5562
20241218,103600,20267620220,17720,17730,17730,17710,12254
20241218,103500,20050509590,17720,17740,17740,17720,11268
20241218,103400,19850704060,17740,17740,17740,17730,3635
20241218,103300,19786242770,17730,17720,17740,17720,10683
20241218,103200,19596833810,17730,17720,17730,17710,7821
20241218,103100,19458243010,17720,17710,17730,17710,3045
20241218,103000,19404285820,17710,17720,17730,17710,6645
20241218,102900,19286545580,17720,17730,17730,17720,9252
20241218,102800,19122519150,17730,17730,17730,17720,4538
20241218,102700,19042077780,17720,17700,17730,17690,20729
20241218,102600,18674884760,17690,17710,17710,17690,1448
20241218,102500,18649257820,17710,17700,17710,17690,6276
20241218,102400,18538179850,17700,17680,17700,17660,8284
20241218,102300,18391729800,17680,17680,17690,17660,5954
20241218,102200,18286529750,17670,17700,17700,17670,14851
20241218,102100,18023796770,17700,17700,17700,17690,7010
20241218,102000,17899725170,17700,17700,17700,17690,1222
20241218,101900,17878102210,17700,17700,17700,17690,2303
20241218,101800,17837345170,17690,17700,17700,17690,4211
20241218,101700,17762837080,17700,17680,17700,17670,5529
20241218,101600,17665033290,17680,17680,17680,17670,1333
20241218,101500,17641469350,17680,17670,17680,17670,3185
20241218,101400,17585170960,17680,17680,17680,17670,2005
20241218,101300,17549738310,17680,17670,17690,17670,3398
20241218,101200,17489665990,17680,17680,17690,17670,5178
20241218,101100,17398117420,17690,17680,17690,17670,3805
20241218,101000,17330847110,17680,17690,17690,17670,2576
20241218,100900,17285305140,17690,17700,17700,17670,5021
20241218,100800,17196511310,17700,17680,17700,17680,3148
20241218,100700,17140816210,17690,17680,17690,17670,4978
20241218,100600,17052803100,17680,17670,17680,17660,2711
20241218,100500,17004894230,17670,17670,17680,17660,929
20241218,100400,16988479110,17670,17660,17690,17660,4397
20241218,100300,16910806400,17660,17680,17700,17650,9921
20241218,100200,16735482840,17680,17700,17710,17680,6648
20241218,100100,16617854750,17710,17700,17710,17700,2998
20241218,100000,16564775080,17700,17700,17710,17700,4759
20241218,095900,16480505710,17700,17690,17710,17690,6545
20241218,095800,16364666410,17680,17710,17720,17680,8908
20241218,095700,16207020510,17720,17700,17730,17680,15466
20241218,095600,15933053210,17700,17730,17730,17680,9463
20241218,095500,15765505500,17730,17690,17740,17690,33997
20241218,095400,15163248640,17700,17690,17700,17680,6882
20241218,095300,15041487340,17700,17710,17710,17690,9869
20241218,095200,14866797000,17710,17700,17710,17690,10716
20241218,095100,14677087590,17700,17680,17700,17680,12003
20241218,095000,14464738610,17680,17690,17690,17670,9713
20241218,094900,14292996590,17690,17680,17690,17680,3641
20241218,094800,14228616300,17680,17680,17690,17670,6298
20241218,094700,14117272860,17670,17680,17680,17650,11800
20241218,094600,13908750030,17680,17640,17680,17640,12075
20241218,094500,13695529570,17640,17640,17650,17640,5167
20241218,094400,13604371260,17640,17620,17650,17620,4430
20241218,094300,13526246690,17630,17600,17630,17600,11206
20241218,094200,13328913320,17610,17600,17610,17600,6762
20241218,094100,13209883060,17610,17610,17620,17600,7260
20241218,094000,13082024870,17610,17600,17620,17590,8769
20241218,093900,12927640700,17600,17610,17620,17590,25651
20241218,093800,12476084920,17620,17650,17650,17610,9463
20241218,093700,12309337220,17650,17630,17650,17610,17124
20241218,093600,12007506630,17630,17640,17640,17610,16786
20241218,093500,11711748140,17630,17650,17650,17630,5954
20241218,093400,11606760150,17650,17640,17650,17630,4634
20241218,093300,11525015320,17650,17620,17650,17620,7792
20241218,093200,11387566760,17630,17690,17700,17620,23645
20241218,093100,10969956670,17690,17700,17700,17680,6883
20241218,093000,10848190860,17700,17670,17710,17670,4411
20241218,092900,10770157650,17670,17700,17700,17660,10210
20241218,092800,10589691410,17700,17710,17720,17690,9281
20241218,092700,10425353100,17710,17720,17730,17700,6142
20241218,092600,10316553190,17710,17700,17730,17700,20268
20241218,092500,9957495180,17700,17700,17700,17690,6336
20241218,092400,9845377260,17680,17690,17700,17680,6756
20241218,092300,9725877620,17680,17710,17710,17680,7686
20241218,092200,9589869250,17700,17690,17720,17680,11381
20241218,092100,9388462830,17690,17700,17700,17660,8569
20241218,092000,9236921160,17700,17720,17730,17680,16589
20241218,091900,8943162340,17710,17720,17730,17710,20436
20241218,091800,8580955170,17730,17710,17770,17710,30823
20241218,091700,8034168460,17720,17660,17730,17650,45883
20241218,091600,7222420950,17660,17620,17660,17620,22362
20241218,091500,6828160280,17630,17650,17660,17620,6998
20241218,091400,6704740850,17650,17650,17660,17630,24986
20241218,091300,6263923450,17650,17650,17660,17640,9442
20241218,091200,6097284720,17660,17660,17680,17640,10432
20241218,091100,5913098960,17670,17640,17690,17640,24731
20241218,091000,5476040440,17640,17690,17690,17630,60269
20241218,090900,4411019370,17690,17660,17690,17660,24249
20241218,090800,3982243230,17660,17640,17670,17620,25607
20241218,090700,3530342330,17630,17630,17640,17620,17604
20241218,090600,3219963020,17640,17650,17650,17610,15406
20241218,090500,2948294940,17650,17650,17660,17640,11582
20241218,090400,2743856470,17650,17640,17660,17630,22607
20241218,090300,2344930090,17640,17550,17640,17540,35669
20241218,090200,1717472040,17550,17570,17590,17520,16021
20241218,090100,1436167350,17560,17520,17570,17500,19960
20241218,090000,1086283190,17510,17590,17590,17490,59201