stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191700,79613806710,17850,17850,17850,17850,156944
20241219,191600,79613806710,17850,17850,17850,17850,0
20241219,191500,79613806710,17850,17850,17850,17850,0
20241219,191400,79613806710,17850,17850,17850,17850,0
20241219,191300,79613806710,17850,17850,17850,17850,0
20241219,191200,79613806710,17850,17850,17850,17850,0
20241219,191100,79613806710,17850,17850,17850,17850,0
20241219,191000,79613806710,17850,17850,17850,17850,0
20241219,190900,79613806710,17850,17850,17850,17850,0
20241219,190800,79613806710,17850,17850,17850,17850,0
20241219,190700,79613806710,17850,17850,17850,17850,0
20241219,190600,79613806710,17850,17850,17850,17850,0
20241219,190500,79613806710,17850,17850,17850,17850,0
20241219,190400,79613806710,17850,17850,17850,17850,0
20241219,190300,79613806710,17850,17850,17850,17850,0
20241219,190200,79613806710,17850,17850,17850,17850,0
20241219,190100,79613806710,17850,17850,17850,17850,0
20241219,190000,79613806710,17850,17850,17850,17850,0
20241219,185900,79613806710,17850,17850,17850,17850,0
20241219,185800,79613806710,17850,17850,17850,17850,0
20241219,185700,79613806710,17850,17850,17850,17850,0
20241219,185600,79613806710,17850,17850,17850,17850,0
20241219,185500,79613806710,17850,17850,17850,17850,0
20241219,185400,79613806710,17850,17850,17850,17850,0
20241219,185300,79613806710,17850,17850,17850,17850,0
20241219,185200,79613806710,17850,17850,17850,17850,0
20241219,185100,79613806710,17850,17850,17850,17850,0
20241219,185000,79613806710,17850,17850,17850,17850,0
20241219,184900,79613806710,17850,17850,17850,17850,0
20241219,184800,79613806710,17850,17850,17850,17850,0
20241219,184700,79613806710,17850,17850,17850,17850,156944
20241219,184600,79613806710,17850,17850,17850,17850,0
20241219,184500,79613806710,17850,17850,17850,17850,0
20241219,184400,79613806710,17850,17850,17850,17850,0
20241219,184300,79613806710,17850,17850,17850,17850,0
20241219,184200,79613806710,17850,17850,17850,17850,0
20241219,184100,79613806710,17850,17850,17850,17850,0
20241219,184000,79613806710,17850,17850,17850,17850,0
20241219,183900,79613806710,17850,17850,17850,17850,0
20241219,183800,79613806710,17850,17850,17850,17850,0
20241219,183700,79613806710,17850,17850,17850,17850,0
20241219,183600,79613806710,17850,17850,17850,17850,0
20241219,183500,79613806710,17850,17850,17850,17850,0
20241219,183400,79613806710,17850,17850,17850,17850,0
20241219,183300,79613806710,17850,17850,17850,17850,0
20241219,183200,79613806710,17850,17850,17850,17850,0
20241219,183100,79613806710,17850,17850,17850,17850,0
20241219,183000,79613806710,17850,17850,17850,17850,0
20241219,182900,79613806710,17850,17850,17850,17850,0
20241219,182800,79613806710,17850,17850,17850,17850,0
20241219,182700,79613806710,17850,17850,17850,17850,0
20241219,182600,79613806710,17850,17850,17850,17850,0
20241219,182500,79613806710,17850,17850,17850,17850,0
20241219,182400,79613806710,17850,17850,17850,17850,0
20241219,182300,79613806710,17850,17850,17850,17850,0
20241219,182200,79613806710,17850,17850,17850,17850,0
20241219,182100,79613806710,17850,17850,17850,17850,0
20241219,182000,79613806710,17850,17850,17850,17850,0
20241219,181900,79613806710,17850,17850,17850,17850,0
20241219,181800,79613806710,17850,17850,17850,17850,0
20241219,181700,79613806710,17850,17850,17850,17850,156944
20241219,181600,79613806710,17850,17850,17850,17850,0
20241219,181500,79613806710,17850,17850,17850,17850,0
20241219,181400,79613806710,17850,17850,17850,17850,0
20241219,181300,79613806710,17850,17850,17850,17850,0
20241219,181200,79613806710,17850,17850,17850,17850,0
20241219,181100,79613806710,17850,17850,17850,17850,0
20241219,181000,79613806710,17850,17850,17850,17850,0
20241219,180900,79613806710,17850,17850,17850,17850,0
20241219,180800,79613806710,17850,17850,17850,17850,0
20241219,180700,79613806710,17850,17850,17850,17850,0
20241219,180600,79613806710,17850,17850,17850,17850,0
20241219,180500,79613806710,17850,17850,17850,17850,0
20241219,180400,79613806710,17850,17850,17850,17850,0
20241219,180300,79613806710,17850,17850,17850,17850,0
20241219,180200,79613806710,17850,17850,17850,17850,0
20241219,180100,79613806710,17850,17850,17850,17850,0
20241219,180000,79613806710,17850,17850,17850,17850,0
20241219,175900,79613806710,17850,17850,17850,17850,0
20241219,175800,79613806710,17850,17850,17850,17850,0
20241219,175700,79613806710,17850,17850,17850,17850,0
20241219,175600,79613806710,17850,17850,17850,17850,0
20241219,175500,79613806710,17850,17850,17850,17850,0
20241219,175400,79613806710,17850,17850,17850,17850,0
20241219,175300,79613806710,17850,17850,17850,17850,0
20241219,175200,79613806710,17850,17850,17850,17850,0
20241219,175100,79613806710,17850,17850,17850,17850,0
20241219,175000,79613806710,17850,17850,17850,17850,0
20241219,174900,79613806710,17850,17850,17850,17850,0
20241219,174800,79613806710,17850,17850,17850,17850,0
20241219,174700,79613806710,17850,17850,17850,17850,156944
20241219,174600,79613806710,17850,17850,17850,17850,0
20241219,174500,79613806710,17850,17850,17850,17850,0
20241219,174400,79613806710,17850,17850,17850,17850,0
20241219,174300,79613806710,17850,17850,17850,17850,0
20241219,174200,79613806710,17850,17850,17850,17850,0
20241219,174100,79613806710,17850,17850,17850,17850,0
20241219,174000,79613806710,17850,17850,17850,17850,0
20241219,173900,79613806710,17850,17850,17850,17850,0
20241219,173800,79613806710,17850,17850,17850,17850,0
20241219,173700,79613806710,17850,17850,17850,17850,0
20241219,173600,79613806710,17850,17850,17850,17850,0
20241219,173500,79613806710,17850,17850,17850,17850,0
20241219,173400,79613806710,17850,17850,17850,17850,0
20241219,173300,79613806710,17850,17850,17850,17850,0
20241219,173200,79613806710,17850,17850,17850,17850,0
20241219,173100,79613806710,17850,17850,17850,17850,0
20241219,173000,79613806710,17850,17850,17850,17850,0
20241219,172900,79613806710,17850,17850,17850,17850,0
20241219,172800,79613806710,17850,17850,17850,17850,0
20241219,172700,79613806710,17850,17850,17850,17850,0
20241219,172600,79613806710,17850,17850,17850,17850,0
20241219,172500,79613806710,17850,17850,17850,17850,0
20241219,172400,79613806710,17850,17850,17850,17850,0
20241219,172300,79613806710,17850,17850,17850,17850,0
20241219,172200,79613806710,17850,17850,17850,17850,0
20241219,172100,79613806710,17850,17850,17850,17850,0
20241219,172000,79613806710,17850,17850,17850,17850,0
20241219,171900,79613806710,17850,17850,17850,17850,0
20241219,171800,79613806710,17850,17850,17850,17850,0
20241219,171700,79613806710,17850,17850,17850,17850,156944
20241219,171600,79613806710,17850,17850,17850,17850,0
20241219,171500,79613806710,17850,17850,17850,17850,0
20241219,171400,79613806710,17850,17850,17850,17850,0
20241219,171300,79613806710,17850,17850,17850,17850,0
20241219,171200,79613806710,17850,17850,17850,17850,0
20241219,171100,79613806710,17850,17850,17850,17850,0
20241219,171000,79613806710,17850,17850,17850,17850,0
20241219,170900,79613806710,17850,17850,17850,17850,0
20241219,170800,79613806710,17850,17850,17850,17850,0
20241219,170700,79613806710,17850,17850,17850,17850,0
20241219,170600,79613806710,17850,17850,17850,17850,0
20241219,170500,79613806710,17850,17850,17850,17850,0
20241219,170400,79613806710,17850,17850,17850,17850,0
20241219,170300,79613806710,17850,17850,17850,17850,0
20241219,170200,79613806710,17850,17850,17850,17850,0
20241219,170100,79613806710,17850,17850,17850,17850,0
20241219,170000,79613806710,17850,17850,17850,17850,0
20241219,165900,79613806710,17850,17850,17850,17850,0
20241219,165800,79613806710,17850,17850,17850,17850,0
20241219,165700,79613806710,17850,17850,17850,17850,0
20241219,165600,79613806710,17850,17850,17850,17850,0
20241219,165500,79613806710,17850,17850,17850,17850,0
20241219,165400,79613806710,17850,17850,17850,17850,0
20241219,165300,79613806710,17850,17850,17850,17850,0
20241219,165200,79613806710,17850,17850,17850,17850,0
20241219,165100,79613806710,17850,17850,17850,17850,0
20241219,165000,79613806710,17850,17850,17850,17850,0
20241219,164900,79613806710,17850,17850,17850,17850,0
20241219,164800,79613806710,17850,17850,17850,17850,0
20241219,164700,79613806710,17850,17850,17850,17850,156944
20241219,164600,79613806710,17850,17850,17850,17850,0
20241219,164500,79613806710,17850,17850,17850,17850,0
20241219,164400,79613806710,17850,17850,17850,17850,0
20241219,164300,79613806710,17850,17850,17850,17850,0
20241219,164200,79613806710,17850,17850,17850,17850,0
20241219,164100,79613806710,17850,17850,17850,17850,0
20241219,164000,79613806710,17850,17850,17850,17850,0
20241219,163900,79613806710,17850,17850,17850,17850,0
20241219,163800,79613806710,17850,17850,17850,17850,0
20241219,163700,79613806710,17850,17850,17850,17850,0
20241219,163600,79613806710,17850,17850,17850,17850,0
20241219,163500,79613806710,17850,17850,17850,17850,0
20241219,163400,79613806710,17850,17850,17850,17850,0
20241219,163300,79613806710,17850,17850,17850,17850,0
20241219,163200,79613806710,17850,17850,17850,17850,0
20241219,163100,79613806710,17850,17850,17850,17850,0
20241219,163000,79613806710,17850,17850,17850,17850,0
20241219,162900,79613806710,17850,17850,17850,17850,0
20241219,162800,79613806710,17850,17850,17850,17850,0
20241219,162700,79613806710,17850,17850,17850,17850,0
20241219,162600,79613806710,17850,17850,17850,17850,0
20241219,162500,79613806710,17850,17850,17850,17850,0
20241219,162400,79613806710,17850,17850,17850,17850,0
20241219,162300,79613806710,17850,17850,17850,17850,0
20241219,162200,79613806710,17850,17850,17850,17850,0
20241219,162100,79613806710,17850,17850,17850,17850,0
20241219,162000,79613806710,17850,17850,17850,17850,0
20241219,161900,79613806710,17850,17850,17850,17850,0
20241219,161800,79613806710,17850,17850,17850,17850,0
20241219,161700,79613806710,17850,17850,17850,17850,156944
20241219,161600,79613806710,17850,17850,17850,17850,0
20241219,161500,79613806710,17850,17850,17850,17850,0
20241219,161400,79613806710,17850,17850,17850,17850,0
20241219,161300,79613806710,17850,17850,17850,17850,0
20241219,161200,79613806710,17850,17850,17850,17850,0
20241219,161100,79613806710,17850,17850,17850,17850,0
20241219,161000,79613806710,17850,17850,17850,17850,0
20241219,160900,79613806710,17850,17850,17850,17850,0
20241219,160800,79613806710,17850,17850,17850,17850,0
20241219,160700,79613806710,17850,17850,17850,17850,0
20241219,160600,79613806710,17850,17850,17850,17850,0
20241219,160500,79613806710,17850,17850,17850,17850,0
20241219,160400,79613806710,17850,17850,17850,17850,0
20241219,160300,79613806710,17850,17850,17850,17850,0
20241219,160200,79613806710,17850,17850,17850,17850,0
20241219,160100,79613806710,17850,17850,17850,17850,0
20241219,160000,79613806710,17850,17850,17850,17850,0
20241219,155900,79613806710,17850,17850,17850,17850,0
20241219,155800,79613806710,17850,17850,17850,17850,0
20241219,155700,79613806710,17850,17850,17850,17850,0
20241219,155600,79613806710,17850,17850,17850,17850,0
20241219,155500,79613806710,17850,17850,17850,17850,0
20241219,155400,79613806710,17850,17850,17850,17850,0
20241219,155300,79613806710,17850,17850,17850,17850,0
20241219,155200,79613806710,17850,17850,17850,17850,0
20241219,155100,79613806710,17850,17850,17850,17850,0
20241219,155000,79613806710,17850,17850,17850,17850,0
20241219,154900,79613806710,17850,17850,17850,17850,0
20241219,154800,79613806710,17850,17850,17850,17850,0
20241219,154700,79613806710,17850,17850,17850,17850,156944
20241219,154600,79613806710,17850,17850,17850,17850,0
20241219,154500,79613806710,17850,17850,17850,17850,0
20241219,154400,79613806710,17850,17850,17850,17850,0
20241219,154300,79613806710,17850,17850,17850,17850,0
20241219,154200,79613806710,17850,17850,17850,17850,0
20241219,154100,79613806710,17850,17850,17850,17850,0
20241219,154000,79613806710,17850,17850,17850,17850,0
20241219,153900,79613806710,17850,17850,17850,17850,0
20241219,153800,79613806710,17850,17850,17850,17850,0
20241219,153700,79613806710,17850,17850,17850,17850,0
20241219,153600,79613806710,17850,17850,17850,17850,0
20241219,153500,79613806710,17850,17850,17850,17850,0
20241219,153400,79613806710,17850,17850,17850,17850,0
20241219,153300,79613806710,17850,17850,17850,17850,0
20241219,153200,79613806710,17850,17850,17850,17850,0
20241219,153100,79613806710,17850,17850,17850,17850,0
20241219,153000,79613806710,17850,17850,17850,17850,156944
20241219,152900,76812356310,17910,17910,17910,17910,0
20241219,152800,76812356310,17910,17910,17910,17910,0
20241219,152700,76812356310,17910,17910,17910,17910,0
20241219,152600,76812356310,17910,17910,17910,17910,0
20241219,152500,76812356310,17910,17910,17910,17910,0
20241219,152400,76812356310,17910,17910,17910,17910,0
20241219,152300,76812356310,17910,17910,17910,17910,0
20241219,152200,76812356310,17910,17910,17910,17910,0
20241219,152100,76812356310,17910,17910,17910,17910,0
20241219,152000,76812356310,17910,17910,17910,17910,0
20241219,151900,76812356310,17910,17910,17920,17900,24356
20241219,151800,76376167700,17910,17910,17920,17900,22952
20241219,151700,75965015750,17910,17910,17920,17910,11762
20241219,151600,75754338210,17920,17920,17940,17910,22138
20241219,151500,75357500960,17930,17930,17930,17920,13001
20241219,151400,75124506440,17920,17940,17950,17920,13516
20241219,151300,74882166840,17940,17940,17950,17930,7111
20241219,151200,74754587790,17950,17940,17950,17940,5610
20241219,151100,74653933910,17940,17940,17950,17930,3565
20241219,151000,74589971700,17940,17930,17950,17920,8164
20241219,150900,74443546840,17930,17930,17940,17920,5753
20241219,150800,74340373840,17930,17940,17950,17930,5235
20241219,150700,74246464270,17930,17920,17940,17920,6393
20241219,150600,74131839550,17920,17920,17940,17920,4256
20241219,150500,74055534320,17910,17910,17930,17910,7652
20241219,150400,73918392430,17920,17920,17920,17910,4894
20241219,150300,73830697690,17910,17910,17920,17910,2483
20241219,150200,73786213630,17920,17920,17920,17900,3976
20241219,150100,73714993740,17920,17910,17920,17900,5420
20241219,150000,73617922670,17900,17910,17910,17900,5496
20241219,145900,73519513240,17900,17910,17910,17900,5674
20241219,145800,73417927550,17910,17920,17920,17900,8772
20241219,145700,73260792250,17910,17930,17930,17910,4319
20241219,145600,73183403610,17930,17920,17930,17920,9819
20241219,145500,73007385190,17920,17920,17930,17920,5475
20241219,145400,72909251550,17920,17940,17940,17920,2968
20241219,145300,72856039530,17930,17930,17940,17930,4973
20241219,145200,72766855490,17940,17950,17950,17930,5602
20241219,145100,72666351120,17950,17950,17950,17930,5023
20241219,145000,72576227320,17940,17950,17950,17930,4294
20241219,144900,72499178710,17950,17930,17960,17920,5420
20241219,144800,72401920470,17920,17960,17970,17920,15630
20241219,144700,72121401140,17960,17960,17970,17960,5260
20241219,144600,72026899480,17960,17950,17970,17940,5511
20241219,144500,71927938040,17950,17950,17970,17940,5922
20241219,144400,71821625820,17970,17910,17970,17910,16766
20241219,144300,71520742170,17920,17940,17940,17920,4972
20241219,144200,71431628810,17930,17930,17940,17920,2597
20241219,144100,71385063140,17930,17930,17930,17910,4821
20241219,144000,71298668970,17920,17920,17940,17910,7210
20241219,143900,71169392080,17920,17940,17940,17910,4665
20241219,143800,71085758290,17930,17950,17950,17930,7614
20241219,143700,70949125320,17940,17950,17950,17940,6708
20241219,143600,70828741420,17940,17930,17950,17930,4376
20241219,143500,70750231410,17940,17930,17940,17930,3613
20241219,143400,70685418660,17930,17930,17940,17930,2749
20241219,143300,70636111780,17930,17930,17930,17920,3107
20241219,143200,70580405140,17920,17910,17930,17900,7650
20241219,143100,70443308310,17900,17910,17910,17900,1689
20241219,143000,70413062400,17900,17890,17910,17890,3472
20241219,142900,70350912440,17890,17910,17910,17890,2731
20241219,142800,70302023680,17910,17900,17910,17880,13839
20241219,142700,70054455510,17900,17900,17910,17890,8998
20241219,142600,69893378390,17900,17910,17910,17900,3298
20241219,142500,69834332500,17900,17920,17920,17890,7666
20241219,142400,69697087070,17920,17890,17920,17890,4136
20241219,142300,69623023070,17900,17900,17900,17890,2606
20241219,142200,69576391800,17900,17910,17910,17880,5745
20241219,142100,69473608740,17910,17900,17930,17900,3576
20241219,142000,69409549260,17910,17870,17910,17870,5388
20241219,141900,69313138530,17880,17890,17890,17870,4373
20241219,141800,69234943200,17890,17890,17890,17880,2625
20241219,141700,69187997520,17890,17920,17930,17870,16939
20241219,141600,68884864420,17930,17920,17930,17920,3020
20241219,141500,68830734470,17920,17940,17950,17920,15229
20241219,141400,68557617400,17930,17940,17940,17930,5787
20241219,141300,68453819510,17940,17930,17940,17930,6274
20241219,141200,68341308550,17930,17930,17950,17920,3217
20241219,141100,68283608910,17930,17940,17950,17920,16860
20241219,141000,67981313210,17930,17940,17940,17930,1844
20241219,140900,67948239960,17940,17940,17950,17930,4514
20241219,140800,67867238970,17950,17940,17950,17930,2351
20241219,140700,67825072760,17940,17950,17950,17930,2444
20241219,140600,67781224160,17950,17960,17960,17940,4855
20241219,140500,67694076580,17960,17950,17960,17940,3326
20241219,140400,67634378720,17940,17940,17950,17940,4041
20241219,140300,67561851430,17940,17940,17950,17930,4532
20241219,140200,67480554010,17940,17930,17940,17920,2158
20241219,140100,67441858300,17930,17950,17950,17920,3910
20241219,140000,67371730100,17940,17940,17960,17930,8062
20241219,135900,67227030020,17940,17920,17940,17910,10787
20241219,135800,67033617000,17920,17900,17950,17900,8522
20241219,135700,66880826850,17910,17900,17940,17900,9215
20241219,135600,66715651890,17910,17890,17910,17890,3473
20241219,135500,66653483700,17890,17880,17890,17880,1453
20241219,135400,66627491980,17890,17880,17890,17880,2493
20241219,135300,66582899470,17880,17880,17890,17880,3987
20241219,135200,66511604340,17890,17880,17890,17870,2760
20241219,135100,66462252670,17880,17890,17890,17870,7972
20241219,135000,66319700330,17890,17880,17900,17870,5887
20241219,134900,66214417480,17880,17870,17890,17870,3171
20241219,134800,66157726430,17870,17880,17890,17870,4109
20241219,134700,66084255780,17880,17890,17890,17860,3285
20241219,134600,66025519380,17890,17850,17900,17850,3809
20241219,134500,65957446880,17860,17890,17890,17850,11168
20241219,134400,65757959530,17890,17860,17910,17860,10947
20241219,134300,65562228410,17860,17890,17900,17860,7770
20241219,134200,65423308540,17890,17910,17930,17890,6891
20241219,134100,65299966720,17910,17910,17930,17900,5437
20241219,134000,65202568490,17910,17900,17910,17900,2451
20241219,133900,65158683350,17900,17910,17920,17900,2310
20241219,133800,65117308440,17920,17930,17940,17910,16202
20241219,133700,64826913530,17930,17930,17940,17930,1901
20241219,133600,64792814180,17930,17940,17960,17930,2405
20241219,133500,64749676230,17940,17960,17960,17940,4516
20241219,133400,64668602780,17960,17940,17960,17930,9767
20241219,133300,64493304300,17930,17940,17940,17920,6043
20241219,133200,64384988220,17940,17940,17940,17920,4204
20241219,133100,64309602460,17930,17940,17950,17930,2283
20241219,133000,64268651900,17930,17950,17950,17930,2946
20241219,132900,64215809540,17950,17950,17950,17940,2774
20241219,132800,64166031900,17950,17940,17970,17940,4969
20241219,132700,64076839010,17940,17940,17950,17930,3428
20241219,132600,64015329060,17940,17940,17950,17930,1352
20241219,132500,63991072330,17940,17970,17970,17930,5899
20241219,132400,63885233800,17950,17980,17980,17950,2406
20241219,132300,63841985440,17970,17940,17970,17940,3102
20241219,132200,63786298050,17950,17990,17990,17940,8850
20241219,132100,63627282650,18000,18000,18000,17980,13636
20241219,132000,63381894140,17990,17990,18000,17980,8694
20241219,131900,63225493970,17980,17980,17980,17970,12693
20241219,131800,62997345630,17970,17950,17980,17950,10619
20241219,131700,62806512450,17960,17930,17960,17930,1863
20241219,131600,62773075340,17940,17930,17950,17930,2376
20241219,131500,62730454760,17930,17920,17930,17910,1944
20241219,131400,62695607980,17920,17930,17930,17910,4060
20241219,131300,62622853120,17920,17960,17960,17920,12973
20241219,131200,62390107850,17960,17940,17960,17940,6102
20241219,131100,62280550690,17950,17940,17950,17930,2780
20241219,131000,62230675420,17930,17930,17950,17930,6549
20241219,130900,62113220320,17920,17900,17930,17900,3148
20241219,130800,62056822810,17910,17900,17910,17880,6234
20241219,130700,61945218630,17890,17860,17900,17860,10655
20241219,130600,61754727320,17870,17860,17870,17860,5438
20241219,130500,61657591450,17860,17870,17870,17850,5990
20241219,130400,61550607490,17870,17880,17880,17860,7185
20241219,130300,61422231610,17880,17880,17880,17870,5914
20241219,130200,61316539820,17870,17880,17890,17870,5796
20241219,130100,61212918930,17870,17870,17880,17860,2350
20241219,130000,61170921600,17870,17870,17880,17870,7256
20241219,125900,61041247460,17870,17890,17890,17870,5384
20241219,125800,60944972840,17890,17860,17890,17860,3259
20241219,125700,60886733800,17860,17900,17910,17860,24487
20241219,125600,60448730670,17910,17900,17920,17900,6301
20241219,125500,60335886340,17900,17910,17920,17900,5270
20241219,125400,60241507860,17910,17920,17930,17910,5204
20241219,125300,60148280300,17920,17920,17930,17920,4024
20241219,125200,60076160030,17920,17920,17950,17920,5938
20241219,125100,59969646350,17920,17950,17960,17920,2057
20241219,125000,59932745720,17960,17950,17960,17950,3132
20241219,124900,59876511160,17950,17960,17960,17950,1715
20241219,124800,59845714160,17960,17930,17960,17920,5121
20241219,124700,59753830800,17930,17960,17970,17930,3635
20241219,124600,59688600150,17970,17940,17970,17940,3618
20241219,124500,59623640650,17940,17930,17950,17920,2378
20241219,124400,59580992960,17930,17920,17930,17910,2357
20241219,124300,59538746310,17910,17910,17920,17910,1429
20241219,124200,59513144290,17910,17910,17930,17910,1698
20241219,124100,59482722740,17910,17910,17930,17910,3381
20241219,124000,59422146290,17910,17910,17920,17910,2231
20241219,123900,59382179720,17910,17910,17910,17900,4167
20241219,123800,59307558750,17900,17910,17920,17900,1907
20241219,123700,59273401960,17920,17920,17930,17920,1525
20241219,123600,59246066740,17930,17910,17930,17900,2228
20241219,123500,59206150000,17900,17900,17910,17890,9028
20241219,123400,59044554850,17900,17950,17950,17900,22795
20241219,123300,58635814730,17950,17950,17950,17940,1209
20241219,123200,58614119340,17940,17920,17950,17920,5611
20241219,123100,58513483310,17920,17930,17940,17920,2019
20241219,123000,58477291980,17930,17930,17940,17920,1622
20241219,122900,58448208500,17930,17930,17940,17920,3688
20241219,122800,58382085690,17930,17930,17940,17920,1144
20241219,122700,58361574630,17930,17890,17940,17890,15951
20241219,122600,58076080460,17900,17910,17910,17900,8366
20241219,122500,57926312230,17900,17930,17940,17900,9248
20241219,122400,57760664290,17940,17930,17950,17920,4880
20241219,122300,57673128350,17920,17960,17960,17920,6783
20241219,122200,57551459220,17950,17970,17980,17950,11360
20241219,122100,57347421400,17970,17970,17980,17970,2570
20241219,122000,57301230630,17980,17970,17980,17960,3648
20241219,121900,57235675610,17970,17980,17990,17960,4270
20241219,121800,57158911390,17980,17980,17990,17970,3650
20241219,121700,57093279000,17970,17960,17990,17950,3206
20241219,121600,57035669110,17960,17960,17990,17950,9323
20241219,121500,56868147910,17950,18000,18010,17950,31739
20241219,121400,56297092000,18010,18000,18010,18000,2375
20241219,121300,56254325870,18010,17990,18030,17990,5646
20241219,121200,56152693260,17990,17980,17990,17980,4657
20241219,121100,56068938530,17980,17990,18000,17980,2882
20241219,121000,56017093420,17990,17990,18000,17980,4975
20241219,120900,55927600350,17990,18040,18050,17990,19093
20241219,120800,55583693960,18050,18020,18060,18020,14654
20241219,120700,55319359370,18020,18040,18040,18020,4621
20241219,120600,55236057770,18030,18020,18050,18010,8270
20241219,120500,55086979000,18020,18060,18060,18010,28945
20241219,120400,54564584340,18050,18020,18060,18020,15312
20241219,120300,54288315580,18020,17990,18020,17990,8168
20241219,120200,54141200310,17990,18010,18010,17990,7579
20241219,120100,54004791590,18000,18000,18020,18000,6750
20241219,120000,53883243720,18010,17980,18010,17980,21580
20241219,115900,53494842790,17990,17990,17990,17980,6657
20241219,115800,53375112490,17990,17990,18000,17980,14411
20241219,115700,53115862200,17980,17970,17990,17950,26628
20241219,115600,52637150400,17970,17960,17970,17950,7404
20241219,115500,52504189370,17950,17940,17960,17940,9227
20241219,115400,52338566420,17940,17930,17950,17930,5248
20241219,115300,52244417270,17930,17930,17940,17920,6945
20241219,115200,52119897530,17930,17890,17930,17890,8463
20241219,115100,51968331350,17900,17900,17900,17890,2649
20241219,115000,51920934790,17890,17900,17900,17890,3055
20241219,114900,51866259210,17900,17890,17900,17880,9537
20241219,114800,51695684900,17880,17890,17890,17880,2910
20241219,114700,51643635650,17890,17900,17900,17880,12625
20241219,114600,51417801720,17900,17900,17900,17890,3083
20241219,114500,51362635260,17890,17890,17900,17880,8172
20241219,114400,51216439720,17890,17940,17940,17880,41134
20241219,114300,50479683560,17930,17950,17960,17930,8771
20241219,114200,50322284660,17940,17960,17960,17940,15202
20241219,114100,50049397730,17960,17930,17960,17920,13762
20241219,114000,49802461460,17930,17940,17940,17920,7616
20241219,113900,49665887790,17940,17920,17940,17920,10855
20241219,113800,49471270290,17920,17920,17930,17910,11554
20241219,113700,49264216900,17920,17910,17930,17910,9513
20241219,113600,49093737690,17910,17920,17930,17910,10302
20241219,113500,48909121910,17920,17910,17920,17900,12348
20241219,113400,48687920960,17910,17900,17910,17890,6798
20241219,113300,48566230150,17900,17870,17900,17860,20028
20241219,113200,48208019860,17870,17860,17870,17850,28413
20241219,113100,47700659920,17860,17850,17860,17850,4018
20241219,113000,47628907120,17860,17870,17880,17850,20061
20241219,112900,47270585910,17860,17870,17880,17860,6134
20241219,112800,47160973880,17870,17870,17880,17860,4627
20241219,112700,47078289480,17870,17860,17870,17850,5841
20241219,112600,46973959350,17850,17840,17860,17820,11618
20241219,112500,46766694380,17830,17840,17850,17830,9981
20241219,112400,46588661730,17840,17850,17860,17840,6633
20241219,112300,46470267010,17850,17810,17850,17810,16369
20241219,112200,46178382130,17820,17820,17830,17800,14795
20241219,112100,45914827840,17820,17820,17830,17820,1904
20241219,112000,45880891880,17820,17820,17830,17820,4297
20241219,111900,45804304930,17820,17820,17830,17820,5548
20241219,111800,45705421850,17830,17830,17830,17820,4986
20241219,111700,45616536890,17830,17830,17840,17820,4698
20241219,111600,45532752780,17830,17810,17830,17810,2211
20241219,111500,45493352660,17810,17830,17830,17810,6560
20241219,111400,45376490030,17830,17840,17840,17820,2890
20241219,111300,45324965950,17830,17820,17840,17810,5699
20241219,111200,45223383660,17820,17820,17820,17810,4267
20241219,111100,45147351920,17810,17810,17820,17810,1355
20241219,111000,45123215650,17820,17820,17820,17800,6891
20241219,110900,45000475330,17820,17820,17820,17810,3772
20241219,110800,44933265250,17810,17830,17830,17810,9445
20241219,110700,44764945940,17830,17840,17840,17820,3431
20241219,110600,44703766420,17850,17810,17850,17810,32510
20241219,110500,44123933320,17810,17830,17830,17810,4302
20241219,110400,44047295790,17830,17820,17840,17800,16756
20241219,110300,43748691630,17820,17830,17830,17810,8396
20241219,110200,43599058870,17820,17830,17850,17820,10453
20241219,110100,43412641130,17840,17840,17850,17830,10986
20241219,110000,43216662170,17830,17870,17870,17830,23339
20241219,105900,42799735960,17870,17850,17870,17840,10932
20241219,105800,42604535430,17850,17850,17860,17830,6589
20241219,105700,42486926720,17850,17820,17860,17810,21525
20241219,105600,42102945050,17810,17820,17820,17800,4271
20241219,105500,42026881350,17810,17810,17820,17800,3915
20241219,105400,41957152690,17810,17800,17830,17800,8978
20241219,105300,41797199490,17810,17820,17830,17800,2539
20241219,105200,41751979130,17820,17830,17830,17800,13295
20241219,105100,41515161870,17820,17780,17830,17770,6465
20241219,105000,41400042780,17780,17810,17810,17760,8870
20241219,104900,41242327510,17810,17820,17830,17800,6196
20241219,104800,41131913080,17820,17820,17860,17820,31536
20241219,104700,40569338130,17830,17760,17830,17740,42059
20241219,104600,39821061680,17760,17780,17790,17760,10994
20241219,104500,39625659570,17770,17780,17790,17770,9816
20241219,104400,39451117810,17780,17780,17800,17770,14071
20241219,104300,39200738760,17780,17750,17780,17740,28963
20241219,104200,38686195510,17740,17740,17750,17730,1415
20241219,104100,38661093410,17740,17730,17740,17730,7526
20241219,104000,38527607560,17730,17710,17730,17710,2725
20241219,103900,38479322000,17710,17710,17730,17700,12755
20241219,103800,38253372810,17710,17680,17710,17680,8396
20241219,103700,38104834610,17680,17660,17700,17660,3413
20241219,103600,38044494910,17660,17650,17670,17640,8236
20241219,103500,37899116080,17640,17640,17650,17640,6498
20241219,103400,37784477500,17640,17650,17660,17640,15980
20241219,103300,37502479700,17660,17670,17670,17650,6487
20241219,103200,37387944010,17670,17660,17670,17650,6405
20241219,103100,37274821490,17660,17650,17670,17650,4426
20241219,103000,37196680220,17660,17650,17660,17640,11300
20241219,102900,36997290490,17640,17670,17670,17630,34475
20241219,102800,36388916490,17660,17660,17680,17650,23775
20241219,102700,35968970370,17660,17670,17670,17660,24166
20241219,102600,35542044050,17670,17680,17710,17670,16866
20241219,102500,35243766160,17690,17720,17720,17670,43105
20241219,102400,34481017990,17720,17720,17730,17710,7310
20241219,102300,34351482330,17720,17740,17750,17720,4574
20241219,102200,34270373520,17740,17750,17760,17730,5421
20241219,102100,34174202510,17750,17730,17770,17720,11804
20241219,102000,33964824610,17730,17740,17750,17730,14357
20241219,101900,33710127670,17750,17750,17770,17740,10649
20241219,101800,33521027460,17750,17790,17800,17750,26056
20241219,101700,33058068010,17790,17790,17800,17780,4314
20241219,101600,32981337210,17790,17790,17810,17780,12316
20241219,101500,32762187290,17790,17790,17800,17780,7821
20241219,101400,32623058900,17790,17780,17800,17770,6705
20241219,101300,32503794290,17770,17770,17780,17760,8308
20241219,101200,32356146930,17770,17800,17810,17770,18257
20241219,101100,32031363300,17800,17820,17820,17800,7912
20241219,101000,31890451650,17810,17810,17820,17800,12847
20241219,100900,31661624830,17800,17820,17820,17800,16980
20241219,100800,31359272380,17820,17810,17820,17800,7545
20241219,100700,31224931770,17810,17820,17830,17800,15975
20241219,100600,30940341770,17830,17820,17830,17810,10879
20241219,100500,30746478840,17820,17780,17820,17780,15692
20241219,100400,30467206000,17770,17780,17780,17760,12062
20241219,100300,30252844060,17780,17770,17790,17760,5252
20241219,100200,30159492440,17770,17770,17770,17750,31272
20241219,100100,29604187480,17780,17770,17790,17770,7332
20241219,100000,29473802980,17780,17770,17780,17760,5348
20241219,095900,29378764820,17770,17770,17790,17750,8783
20241219,095800,29222695090,17770,17750,17770,17740,8350
20241219,095700,29074496020,17750,17800,17800,17740,28870
20241219,095600,28561434090,17800,17790,17800,17780,7418
20241219,095500,28429474280,17790,17750,17790,17740,9513
20241219,095400,28260437650,17750,17730,17760,17710,12870
20241219,095300,28032315240,17730,17730,17740,17720,5254
20241219,095200,27939189400,17730,17720,17740,17700,7388
20241219,095100,27808306470,17720,17750,17750,17710,9123
20241219,095000,27646638120,17740,17730,17740,17720,8015
20241219,094900,27504553360,17730,17720,17750,17710,6636
20241219,094800,27386920520,17710,17700,17730,17700,7566
20241219,094700,27252925920,17710,17730,17730,17700,14294
20241219,094600,26999795400,17730,17750,17750,17720,5609
20241219,094500,26900295700,17750,17770,17770,17730,11125
20241219,094400,26702814050,17760,17770,17800,17760,14913
20241219,094300,26437778000,17770,17800,17810,17730,22441
20241219,094200,26038988890,17780,17800,17810,17780,11011
20241219,094100,25843006460,17800,17780,17800,17770,6974
20241219,094000,25718932520,17780,17740,17790,17740,9636
20241219,093900,25547741650,17750,17740,17750,17720,6913
20241219,093800,25425156330,17740,17700,17740,17690,6001
20241219,093700,25318838710,17700,17690,17720,17680,14790
20241219,093600,25057227770,17690,17710,17720,17670,40927
20241219,093500,24333203380,17720,17720,17740,17710,13263
20241219,093400,24098134590,17720,17710,17730,17700,11985
20241219,093300,23885849580,17700,17740,17740,17700,26194
20241219,093200,23421879720,17740,17720,17760,17700,9184
20241219,093100,23259078680,17740,17780,17780,17680,81427
20241219,093000,21815185650,17780,17800,17810,17780,13364
20241219,092900,21577513220,17800,17820,17820,17770,24482
20241219,092800,21141992530,17820,17860,17880,17810,33869
20241219,092700,20537538450,17860,17850,17860,17830,9901
20241219,092600,20360855660,17840,17840,17850,17830,10689
20241219,092500,20170158320,17830,17860,17890,17820,20460
20241219,092400,19804722200,17860,17790,17860,17780,26093
20241219,092300,19339788230,17790,17760,17800,17760,8984
20241219,092200,19179993460,17780,17760,17800,17760,11269
20241219,092100,18979614760,17760,17820,17830,17760,40119
20241219,092000,18265863430,17830,17790,17840,17780,21896
20241219,091900,17875842570,17790,17810,17820,17770,23785
20241219,091800,17452706170,17800,17720,17830,17720,48703
20241219,091700,16586476060,17730,17720,17740,17710,13954
20241219,091600,16339154830,17710,17660,17720,17660,9847
20241219,091500,16164886180,17660,17680,17690,17650,40703
20241219,091400,15445796990,17670,17650,17690,17640,15524
20241219,091300,15171543670,17650,17660,17660,17630,11214
20241219,091200,14973662540,17660,17660,17670,17630,16561
20241219,091100,14681390660,17650,17680,17700,17600,79502
20241219,091000,13278992040,17680,17730,17730,17660,39424
20241219,090900,12581613350,17730,17700,17790,17700,49738
20241219,090800,11699067080,17700,17700,17720,17680,38581
20241219,090700,11016418760,17700,17710,17720,17670,25745
20241219,090600,10560875580,17710,17680,17720,17660,31142
20241219,090500,10010041440,17680,17700,17700,17640,38698
20241219,090400,9326078970,17690,17640,17690,17630,38882
20241219,090300,8639647740,17640,17600,17680,17590,47403
20241219,090200,7803721410,17600,17500,17640,17490,53547
20241219,090100,6864413260,17500,17600,17610,17470,103148
20241219,090000,5057125220,17610,17700,17700,17520,284593