stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193500,3493225760,3530,3530,3530,3530,10765
20241218,193400,3493225760,3530,3530,3530,3530,0
20241218,193300,3493225760,3530,3530,3530,3530,0
20241218,193200,3493225760,3530,3530,3530,3530,0
20241218,193100,3493225760,3530,3530,3530,3530,0
20241218,193000,3493225760,3530,3530,3530,3530,0
20241218,192900,3493225760,3530,3530,3530,3530,0
20241218,192800,3493225760,3530,3530,3530,3530,0
20241218,192700,3493225760,3530,3530,3530,3530,0
20241218,192600,3493225760,3530,3530,3530,3530,0
20241218,192500,3493225760,3530,3530,3530,3530,0
20241218,192400,3493225760,3530,3530,3530,3530,0
20241218,192300,3493225760,3530,3530,3530,3530,0
20241218,192200,3493225760,3530,3530,3530,3530,0
20241218,192100,3493225760,3530,3530,3530,3530,0
20241218,192000,3493225760,3530,3530,3530,3530,0
20241218,191900,3493225760,3530,3530,3530,3530,0
20241218,191800,3493225760,3530,3530,3530,3530,0
20241218,191700,3493225760,3530,3530,3530,3530,0
20241218,191600,3493225760,3530,3530,3530,3530,0
20241218,191500,3493225760,3530,3530,3530,3530,0
20241218,191400,3493225760,3530,3530,3530,3530,0
20241218,191300,3493225760,3530,3530,3530,3530,0
20241218,191200,3493225760,3530,3530,3530,3530,0
20241218,191100,3493225760,3530,3530,3530,3530,0
20241218,191000,3493225760,3530,3530,3530,3530,0
20241218,190900,3493225760,3530,3530,3530,3530,0
20241218,190800,3493225760,3530,3530,3530,3530,0
20241218,190700,3493225760,3530,3530,3530,3530,0
20241218,190600,3493225760,3530,3530,3530,3530,0
20241218,190500,3493225760,3530,3530,3530,3530,10765
20241218,190400,3493225760,3530,3530,3530,3530,0
20241218,190300,3493225760,3530,3530,3530,3530,0
20241218,190200,3493225760,3530,3530,3530,3530,0
20241218,190100,3493225760,3530,3530,3530,3530,0
20241218,190000,3493225760,3530,3530,3530,3530,0
20241218,185900,3493225760,3530,3530,3530,3530,0
20241218,185800,3493225760,3530,3530,3530,3530,0
20241218,185700,3493225760,3530,3530,3530,3530,0
20241218,185600,3493225760,3530,3530,3530,3530,0
20241218,185500,3493225760,3530,3530,3530,3530,0
20241218,185400,3493225760,3530,3530,3530,3530,0
20241218,185300,3493225760,3530,3530,3530,3530,0
20241218,185200,3493225760,3530,3530,3530,3530,0
20241218,185100,3493225760,3530,3530,3530,3530,0
20241218,185000,3493225760,3530,3530,3530,3530,0
20241218,184900,3493225760,3530,3530,3530,3530,0
20241218,184800,3493225760,3530,3530,3530,3530,0
20241218,184700,3493225760,3530,3530,3530,3530,0
20241218,184600,3493225760,3530,3530,3530,3530,0
20241218,184500,3493225760,3530,3530,3530,3530,0
20241218,184400,3493225760,3530,3530,3530,3530,0
20241218,184300,3493225760,3530,3530,3530,3530,0
20241218,184200,3493225760,3530,3530,3530,3530,0
20241218,184100,3493225760,3530,3530,3530,3530,0
20241218,184000,3493225760,3530,3530,3530,3530,0
20241218,183900,3493225760,3530,3530,3530,3530,0
20241218,183800,3493225760,3530,3530,3530,3530,0
20241218,183700,3493225760,3530,3530,3530,3530,0
20241218,183600,3493225760,3530,3530,3530,3530,0
20241218,183500,3493225760,3530,3530,3530,3530,10765
20241218,183400,3493225760,3530,3530,3530,3530,0
20241218,183300,3493225760,3530,3530,3530,3530,0
20241218,183200,3493225760,3530,3530,3530,3530,0
20241218,183100,3493225760,3530,3530,3530,3530,0
20241218,183000,3493225760,3530,3530,3530,3530,0
20241218,182900,3493225760,3530,3530,3530,3530,0
20241218,182800,3493225760,3530,3530,3530,3530,0
20241218,182700,3493225760,3530,3530,3530,3530,0
20241218,182600,3493225760,3530,3530,3530,3530,0
20241218,182500,3493225760,3530,3530,3530,3530,0
20241218,182400,3493225760,3530,3530,3530,3530,0
20241218,182300,3493225760,3530,3530,3530,3530,0
20241218,182200,3493225760,3530,3530,3530,3530,0
20241218,182100,3493225760,3530,3530,3530,3530,0
20241218,182000,3493225760,3530,3530,3530,3530,0
20241218,181900,3493225760,3530,3530,3530,3530,0
20241218,181800,3493225760,3530,3530,3530,3530,0
20241218,181700,3493225760,3530,3530,3530,3530,0
20241218,181600,3493225760,3530,3530,3530,3530,0
20241218,181500,3493225760,3530,3530,3530,3530,0
20241218,181400,3493225760,3530,3530,3530,3530,0
20241218,181300,3493225760,3530,3530,3530,3530,0
20241218,181200,3493225760,3530,3530,3530,3530,0
20241218,181100,3493225760,3530,3530,3530,3530,0
20241218,181000,3493225760,3530,3530,3530,3530,0
20241218,180900,3493225760,3530,3530,3530,3530,0
20241218,180800,3493225760,3530,3530,3530,3530,0
20241218,180700,3493225760,3530,3530,3530,3530,0
20241218,180600,3493225760,3530,3530,3530,3530,0
20241218,180500,3493225760,3530,3530,3530,3530,10765
20241218,180400,3493225760,3530,3530,3530,3530,0
20241218,180300,3493225760,3530,3530,3530,3530,0
20241218,180200,3493225760,3530,3530,3530,3530,0
20241218,180100,3493225760,3530,3530,3530,3530,0
20241218,180000,3493225760,3530,3530,3530,3530,0
20241218,175900,3493225760,3530,3530,3530,3530,0
20241218,175800,3493225760,3530,3530,3530,3530,0
20241218,175700,3493225760,3530,3530,3530,3530,0
20241218,175600,3493225760,3530,3530,3530,3530,0
20241218,175500,3493225760,3530,3530,3530,3530,0
20241218,175400,3493225760,3530,3530,3530,3530,0
20241218,175300,3493225760,3530,3530,3530,3530,0
20241218,175200,3493225760,3530,3530,3530,3530,0
20241218,175100,3493225760,3530,3530,3530,3530,0
20241218,175000,3493225760,3530,3530,3530,3530,0
20241218,174900,3493225760,3530,3530,3530,3530,0
20241218,174800,3493225760,3530,3530,3530,3530,0
20241218,174700,3493225760,3530,3530,3530,3530,0
20241218,174600,3493225760,3530,3530,3530,3530,0
20241218,174500,3493225760,3530,3530,3530,3530,0
20241218,174400,3493225760,3530,3530,3530,3530,0
20241218,174300,3493225760,3530,3530,3530,3530,0
20241218,174200,3493225760,3530,3530,3530,3530,0
20241218,174100,3493225760,3530,3530,3530,3530,0
20241218,174000,3493225760,3530,3530,3530,3530,0
20241218,173900,3493225760,3530,3530,3530,3530,0
20241218,173800,3493225760,3530,3530,3530,3530,0
20241218,173700,3493225760,3530,3530,3530,3530,0
20241218,173600,3493225760,3530,3530,3530,3530,0
20241218,173500,3493225760,3530,3530,3530,3530,10765
20241218,173400,3493225760,3530,3530,3530,3530,0
20241218,173300,3493225760,3530,3530,3530,3530,0
20241218,173200,3493225760,3530,3530,3530,3530,0
20241218,173100,3493225760,3530,3530,3530,3530,0
20241218,173000,3493225760,3530,3530,3530,3530,0
20241218,172900,3493225760,3530,3530,3530,3530,0
20241218,172800,3493225760,3530,3530,3530,3530,0
20241218,172700,3493225760,3530,3530,3530,3530,0
20241218,172600,3493225760,3530,3530,3530,3530,0
20241218,172500,3493225760,3530,3530,3530,3530,0
20241218,172400,3493225760,3530,3530,3530,3530,0
20241218,172300,3493225760,3530,3530,3530,3530,0
20241218,172200,3493225760,3530,3530,3530,3530,0
20241218,172100,3493225760,3530,3530,3530,3530,0
20241218,172000,3493225760,3530,3530,3530,3530,0
20241218,171900,3493225760,3530,3530,3530,3530,0
20241218,171800,3493225760,3530,3530,3530,3530,0
20241218,171700,3493225760,3530,3530,3530,3530,0
20241218,171600,3493225760,3530,3530,3530,3530,0
20241218,171500,3493225760,3530,3530,3530,3530,0
20241218,171400,3493225760,3530,3530,3530,3530,0
20241218,171300,3493225760,3530,3530,3530,3530,0
20241218,171200,3493225760,3530,3530,3530,3530,0
20241218,171100,3493225760,3530,3530,3530,3530,0
20241218,171000,3493225760,3530,3530,3530,3530,0
20241218,170900,3493225760,3530,3530,3530,3530,0
20241218,170800,3493225760,3530,3530,3530,3530,0
20241218,170700,3493225760,3530,3530,3530,3530,0
20241218,170600,3493225760,3530,3530,3530,3530,0
20241218,170500,3493225760,3530,3530,3530,3530,10765
20241218,170400,3493225760,3530,3530,3530,3530,0
20241218,170300,3493225760,3530,3530,3530,3530,0
20241218,170200,3493225760,3530,3530,3530,3530,0
20241218,170100,3493225760,3530,3530,3530,3530,0
20241218,170000,3493225760,3530,3530,3530,3530,0
20241218,165900,3493225760,3530,3530,3530,3530,0
20241218,165800,3493225760,3530,3530,3530,3530,0
20241218,165700,3493225760,3530,3530,3530,3530,0
20241218,165600,3493225760,3530,3530,3530,3530,0
20241218,165500,3493225760,3530,3530,3530,3530,0
20241218,165400,3493225760,3530,3530,3530,3530,0
20241218,165300,3493225760,3530,3530,3530,3530,0
20241218,165200,3493225760,3530,3530,3530,3530,0
20241218,165100,3493225760,3530,3530,3530,3530,0
20241218,165000,3493225760,3530,3530,3530,3530,0
20241218,164900,3493225760,3530,3530,3530,3530,0
20241218,164800,3493225760,3530,3530,3530,3530,0
20241218,164700,3493225760,3530,3530,3530,3530,0
20241218,164600,3493225760,3530,3530,3530,3530,0
20241218,164500,3493225760,3530,3530,3530,3530,0
20241218,164400,3493225760,3530,3530,3530,3530,0
20241218,164300,3493225760,3530,3530,3530,3530,0
20241218,164200,3493225760,3530,3530,3530,3530,0
20241218,164100,3493225760,3530,3530,3530,3530,0
20241218,164000,3493225760,3530,3530,3530,3530,0
20241218,163900,3493225760,3530,3530,3530,3530,0
20241218,163800,3493225760,3530,3530,3530,3530,0
20241218,163700,3493225760,3530,3530,3530,3530,0
20241218,163600,3493225760,3530,3530,3530,3530,0
20241218,163500,3493225760,3530,3530,3530,3530,10765
20241218,163400,3493225760,3530,3530,3530,3530,0
20241218,163300,3493225760,3530,3530,3530,3530,0
20241218,163200,3493225760,3530,3530,3530,3530,0
20241218,163100,3493225760,3530,3530,3530,3530,0
20241218,163000,3493225760,3530,3530,3530,3530,0
20241218,162900,3493225760,3530,3530,3530,3530,0
20241218,162800,3493225760,3530,3530,3530,3530,0
20241218,162700,3493225760,3530,3530,3530,3530,0
20241218,162600,3493225760,3530,3530,3530,3530,0
20241218,162500,3493225760,3530,3530,3530,3530,0
20241218,162400,3493225760,3530,3530,3530,3530,0
20241218,162300,3493225760,3530,3530,3530,3530,0
20241218,162200,3493225760,3530,3530,3530,3530,0
20241218,162100,3493225760,3530,3530,3530,3530,0
20241218,162000,3493225760,3530,3530,3530,3530,0
20241218,161900,3493225760,3530,3530,3530,3530,0
20241218,161800,3493225760,3530,3530,3530,3530,0
20241218,161700,3493225760,3530,3530,3530,3530,0
20241218,161600,3493225760,3530,3530,3530,3530,0
20241218,161500,3493225760,3530,3530,3530,3530,0
20241218,161400,3493225760,3530,3530,3530,3530,0
20241218,161300,3493225760,3530,3530,3530,3530,0
20241218,161200,3493225760,3530,3530,3530,3530,0
20241218,161100,3493225760,3530,3530,3530,3530,0
20241218,161000,3493225760,3530,3530,3530,3530,0
20241218,160900,3493225760,3530,3530,3530,3530,0
20241218,160800,3493225760,3530,3530,3530,3530,0
20241218,160700,3493225760,3530,3530,3530,3530,0
20241218,160600,3493225760,3530,3530,3530,3530,0
20241218,160500,3493225760,3530,3530,3530,3530,10765
20241218,160400,3493225760,3530,3530,3530,3530,0
20241218,160300,3493225760,3530,3530,3530,3530,0
20241218,160200,3493225760,3530,3530,3530,3530,0
20241218,160100,3493225760,3530,3530,3530,3530,0
20241218,160000,3493225760,3530,3530,3530,3530,0
20241218,155900,3493225760,3530,3530,3530,3530,0
20241218,155800,3493225760,3530,3530,3530,3530,0
20241218,155700,3493225760,3530,3530,3530,3530,0
20241218,155600,3493225760,3530,3530,3530,3530,0
20241218,155500,3493225760,3530,3530,3530,3530,0
20241218,155400,3493225760,3530,3530,3530,3530,0
20241218,155300,3493225760,3530,3530,3530,3530,0
20241218,155200,3493225760,3530,3530,3530,3530,0
20241218,155100,3493225760,3530,3530,3530,3530,0
20241218,155000,3493225760,3530,3530,3530,3530,0
20241218,154900,3493225760,3530,3530,3530,3530,0
20241218,154800,3493225760,3530,3530,3530,3530,0
20241218,154700,3493225760,3530,3530,3530,3530,0
20241218,154600,3493225760,3530,3530,3530,3530,0
20241218,154500,3493225760,3530,3530,3530,3530,0
20241218,154400,3493225760,3530,3530,3530,3530,0
20241218,154300,3493225760,3530,3530,3530,3530,0
20241218,154200,3493225760,3530,3530,3530,3530,0
20241218,154100,3493225760,3530,3530,3530,3530,0
20241218,154000,3493225760,3530,3530,3530,3530,0
20241218,153900,3493225760,3530,3530,3530,3530,0
20241218,153800,3493225760,3530,3530,3530,3530,0
20241218,153700,3493225760,3530,3530,3530,3530,0
20241218,153600,3493225760,3530,3530,3530,3530,0
20241218,153500,3493225760,3530,3530,3530,3530,10765
20241218,153400,3493225760,3530,3530,3530,3530,0
20241218,153300,3493225760,3530,3530,3530,3530,0
20241218,153200,3493225760,3530,3530,3530,3530,0
20241218,153100,3493225760,3530,3530,3530,3530,0
20241218,153000,3493225760,3530,3530,3530,3530,10765
20241218,152900,3455225310,3525,3525,3525,3525,0
20241218,152800,3455225310,3525,3525,3525,3525,0
20241218,152700,3455225310,3525,3525,3525,3525,0
20241218,152600,3455225310,3525,3525,3525,3525,0
20241218,152500,3455225310,3525,3525,3525,3525,0
20241218,152400,3455225310,3525,3525,3525,3525,0
20241218,152300,3455225310,3525,3525,3525,3525,0
20241218,152200,3455225310,3525,3525,3525,3525,0
20241218,152100,3455225310,3525,3525,3525,3525,0
20241218,152000,3455225310,3525,3525,3525,3525,0
20241218,151900,3455225310,3525,3530,3530,3525,1165
20241218,151800,3451118120,3530,3525,3530,3520,1819
20241218,151700,3444706235,3530,3525,3530,3520,1982
20241218,151600,3437727285,3525,3525,3525,3520,111
20241218,151500,3437336260,3525,3525,3525,3520,237
20241218,151400,3436502000,3520,3525,3525,3520,1301
20241218,151300,3431917680,3525,3525,3525,3520,6374
20241218,151200,3409476150,3525,3530,3530,3525,2358
20241218,151100,3401164055,3530,3530,3530,3525,2407
20241218,151000,3392667755,3530,3535,3535,3530,1009
20241218,150900,3389101580,3535,3535,3540,3535,736
20241218,150800,3386499815,3535,3540,3545,3535,3689
20241218,150700,3373443910,3545,3545,3545,3540,2321
20241218,150600,3365226030,3545,3545,3545,3540,1866
20241218,150500,3358616195,3545,3545,3545,3540,1572
20241218,150400,3353047725,3540,3540,3540,3535,818
20241218,150300,3350154395,3540,3540,3540,3535,1391
20241218,150200,3345236555,3540,3545,3545,3540,576
20241218,150100,3343197495,3540,3540,3540,3540,480
20241218,150000,3341498295,3540,3540,3545,3540,166
20241218,145900,3340910650,3540,3545,3545,3540,3530
20241218,145800,3328396885,3545,3540,3545,3540,1692
20241218,145700,3322404910,3535,3530,3535,3530,113
20241218,145600,3322005930,3530,3535,3535,3530,1750
20241218,145500,3315822910,3535,3535,3535,3530,164
20241218,145400,3315243195,3535,3540,3540,3535,1547
20241218,145300,3309769065,3540,3530,3550,3530,2029
20241218,145200,3302584540,3535,3525,3535,3525,2028
20241218,145100,3295416800,3525,3525,3525,3525,1618
20241218,145000,3289713350,3525,3525,3525,3525,503
20241218,144900,3287940275,3525,3525,3525,3520,3037
20241218,144800,3277247850,3525,3520,3525,3515,481
20241218,144700,3275554200,3515,3510,3515,3510,659
20241218,144600,3273239215,3515,3525,3525,3515,472
20241218,144500,3271577515,3525,3525,3530,3510,2913
20241218,144400,3261341545,3525,3525,3530,3515,3590
20241218,144300,3248698350,3535,3540,3540,3520,3348
20241218,144200,3236885605,3540,3535,3540,3530,151
20241218,144100,3236351755,3535,3530,3540,3530,1055
20241218,144000,3232620135,3530,3530,3540,3530,1979
20241218,143900,3225627200,3525,3530,3530,3525,752
20241218,143800,3222975145,3530,3530,3540,3530,331
20241218,143700,3221806415,3540,3525,3540,3515,1351
20241218,143600,3217040340,3515,3515,3525,3515,602
20241218,143500,3214924300,3530,3525,3530,3510,4729
20241218,143400,3198282610,3520,3540,3540,3515,1203
20241218,143300,3194042780,3530,3515,3540,3515,1163
20241218,143200,3189933500,3515,3515,3530,3515,542
20241218,143100,3188028255,3530,3535,3535,3530,62
20241218,143000,3187809390,3515,3530,3530,3515,2093
20241218,142900,3180438230,3530,3525,3530,3525,3203
20241218,142800,3169144640,3530,3525,3530,3525,157
20241218,142700,3168591185,3540,3535,3545,3530,619
20241218,142600,3166406050,3535,3535,3535,3525,393
20241218,142500,3165019625,3535,3540,3550,3535,14022
20241218,142400,3115431635,3530,3530,3540,3530,1012
20241218,142300,3111859265,3530,3535,3535,3530,1347
20241218,142200,3107101015,3535,3540,3540,3535,356
20241218,142100,3105841760,3540,3540,3545,3540,1223
20241218,142000,3101512240,3540,3530,3540,3530,5853
20241218,141900,3080814845,3535,3540,3540,3530,1434
20241218,141800,3075745115,3540,3535,3540,3535,116
20241218,141700,3075334975,3535,3535,3535,3535,539
20241218,141600,3073429610,3545,3545,3545,3545,10
20241218,141500,3073394160,3540,3540,3545,3540,1928
20241218,141400,3066569030,3540,3545,3545,3540,35
20241218,141300,3066445125,3525,3520,3535,3520,1625
20241218,141200,3060711900,3520,3520,3520,3520,133
20241218,141100,3060243740,3520,3510,3520,3510,1229
20241218,141000,3055929860,3515,3515,3515,3515,4633
20241218,140900,3039644865,3520,3530,3530,3520,1992
20241218,140800,3032627780,3525,3535,3545,3525,650
20241218,140700,3030333565,3535,3535,3535,3530,449
20241218,140600,3028748545,3535,3545,3545,3535,924
20241218,140500,3025477500,3545,3550,3550,3545,113
20241218,140400,3025076370,3550,3545,3550,3545,120
20241218,140300,3024650860,3540,3535,3540,3535,4104
20241218,140200,3010126905,3530,3540,3545,3530,1086
20241218,140100,3006290470,3530,3550,3550,3530,666
20241218,140000,3003926810,3550,3550,3550,3530,642
20241218,135900,3001653760,3555,3540,3555,3535,6210
20241218,135800,2979679240,3540,3535,3540,3530,1310
20241218,135700,2975047220,3545,3560,3560,3540,5136
20241218,135600,2956834015,3560,3560,3565,3555,1808
20241218,135500,2950403425,3565,3555,3565,3555,608
20241218,135400,2948238995,3555,3560,3565,3555,253
20241218,135300,2947338315,3560,3560,3565,3555,716
20241218,135200,2944789335,3560,3565,3570,3550,7625
20241218,135100,2917655085,3565,3535,3565,3535,2934
20241218,135000,2907220425,3535,3535,3535,3530,1200
20241218,134900,2902983425,3535,3535,3540,3535,384
20241218,134800,2901625920,3530,3530,3540,3530,1436
20241218,134700,2896555155,3535,3540,3540,3530,3092
20241218,134600,2885636940,3540,3550,3550,3540,1150
20241218,134500,2881562550,3550,3535,3550,3530,3602
20241218,134400,2868825255,3540,3525,3545,3520,5187
20241218,134300,2850477250,3525,3495,3525,3490,3255
20241218,134200,2839054125,3495,3495,3500,3495,719
20241218,134100,2836538720,3495,3495,3495,3485,1033
20241218,134000,2832938410,3495,3490,3500,3485,340
20241218,133900,2831749700,3485,3490,3500,3485,1079
20241218,133800,2827984860,3490,3480,3490,3480,1546
20241218,133700,2822602155,3485,3495,3500,3485,1213
20241218,133600,2818365785,3500,3490,3500,3480,3277
20241218,133500,2806938525,3500,3500,3510,3500,62
20241218,133400,2806720990,3490,3485,3490,3485,337
20241218,133300,2805546150,3485,3485,3490,3485,408
20241218,133200,2804124080,3490,3490,3490,3490,1544
20241218,133100,2798735520,3490,3490,3490,3485,1592
20241218,133000,2793184440,3490,3485,3490,3485,438
20241218,132900,2791656320,3490,3500,3500,3490,1148
20241218,132800,2787648225,3495,3495,3495,3495,131
20241218,132700,2787190380,3505,3500,3505,3495,47
20241218,132600,2787026100,3495,3505,3505,3495,460
20241218,132500,2785414700,3515,3515,3515,3515,0
20241218,132400,2785414700,3515,3520,3520,3480,1286
20241218,132300,2780933535,3500,3500,3500,3500,555
20241218,132200,2778991035,3500,3500,3500,3500,1889
20241218,132100,2772379535,3500,3485,3500,3480,974
20241218,132000,2768984565,3490,3495,3495,3490,863
20241218,131900,2765968405,3495,3485,3495,3485,2293
20241218,131800,2757977010,3485,3490,3490,3485,187
20241218,131700,2757325275,3490,3490,3490,3485,1830
20241218,131600,2750947690,3490,3490,3490,3490,519
20241218,131500,2749136380,3490,3500,3500,3485,269
20241218,131400,2748197475,3500,3500,3500,3500,1146
20241218,131300,2744186475,3500,3485,3500,3485,584
20241218,131200,2742151095,3485,3510,3510,3485,6204
20241218,131100,2720475395,3510,3510,3510,3505,528
20241218,131000,2718624030,3510,3515,3515,3510,1770
20241218,130900,2712407230,3520,3520,3525,3520,399
20241218,130800,2711002710,3520,3515,3520,3515,664
20241218,130700,2708666585,3515,3515,3515,3510,50
20241218,130600,2708490840,3515,3515,3515,3505,304
20241218,130500,2707423620,3515,3505,3515,3505,74
20241218,130400,2707164200,3505,3505,3510,3500,3099
20241218,130300,2696305385,3510,3520,3520,3510,2097
20241218,130200,2688940310,3515,3520,3525,3510,1695
20241218,130100,2682988900,3520,3530,3530,3515,1872
20241218,130000,2676401685,3530,3530,3530,3530,6
20241218,125900,2676380505,3535,3530,3540,3530,640
20241218,125800,2674121080,3530,3525,3530,3525,149
20241218,125700,2673595335,3530,3540,3540,3525,396
20241218,125600,2672197860,3535,3540,3540,3530,6096
20241218,125500,2650642570,3540,3535,3540,3530,671
20241218,125400,2648267970,3535,3535,3535,3530,2620
20241218,125300,2639013010,3535,3520,3535,3515,3220
20241218,125200,2627688185,3520,3520,3530,3520,5638
20241218,125100,2607829730,3520,3520,3540,3520,4683
20241218,125000,2591344710,3525,3535,3535,3520,11045
20241218,124900,2552418825,3535,3535,3535,3530,2041
20241218,124800,2545212405,3545,3570,3570,3520,10048
20241218,124700,2509565595,3570,3600,3605,3560,13297
20241218,124600,2462034120,3600,3650,3650,3600,32255
20241218,124500,2344872875,3650,3585,3650,3585,34934
20241218,124400,2218830130,3580,3570,3580,3570,9430
20241218,124300,2185113515,3565,3560,3565,3555,1666
20241218,124200,2179177120,3560,3550,3560,3550,4421
20241218,124100,2163444370,3550,3555,3555,3550,118
20241218,124000,2163025215,3555,3550,3555,3550,4852
20241218,123900,2145793860,3545,3545,3545,3545,636
20241218,123800,2143539240,3545,3545,3545,3545,154
20241218,123700,2142993310,3550,3550,3550,3550,50
20241218,123600,2142815810,3550,3545,3550,3545,484
20241218,123500,2141099765,3545,3540,3545,3540,11
20241218,123400,2141060775,3540,3545,3545,3540,844
20241218,123300,2138069975,3540,3540,3540,3540,0
20241218,123200,2138069975,3540,3540,3545,3540,406
20241218,123100,2136632730,3545,3545,3545,3545,0
20241218,123000,2136632730,3545,3540,3545,3540,3366
20241218,122900,2124703805,3540,3540,3540,3540,2
20241218,122800,2124696725,3545,3545,3550,3545,763
20241218,122700,2121991880,3545,3545,3545,3545,220
20241218,122600,2121211980,3545,3540,3545,3540,213
20241218,122500,2120456945,3540,3540,3540,3540,742
20241218,122400,2117830265,3540,3540,3540,3540,2
20241218,122300,2117823185,3545,3545,3545,3545,298
20241218,122200,2116766775,3545,3545,3545,3545,31
20241218,122100,2116656880,3540,3550,3550,3540,1571
20241218,122000,2111086045,3545,3550,3550,3545,452
20241218,121900,2109483700,3545,3550,3550,3545,113
20241218,121800,2109082565,3550,3545,3550,3540,2752
20241218,121700,2099333070,3545,3545,3545,3545,5
20241218,121600,2099315345,3545,3545,3545,3545,1818
20241218,121500,2092870535,3545,3545,3545,3545,1521
20241218,121400,2087478590,3545,3545,3545,3545,698
20241218,121300,2085004180,3545,3535,3545,3535,209
20241218,121200,2084263295,3535,3545,3545,3535,157
20241218,121100,2083707040,3545,3545,3545,3545,270
20241218,121000,2082749890,3545,3550,3550,3545,369
20241218,120900,2081441630,3550,3550,3550,3550,404
20241218,120800,2080007430,3550,3555,3555,3545,3742
20241218,120700,2066726050,3555,3540,3555,3525,4063
20241218,120600,2052315170,3545,3545,3545,3545,2156
20241218,120500,2044672150,3545,3545,3545,3540,85
20241218,120400,2044371105,3540,3540,3540,3540,3243
20241218,120300,2032890885,3540,3540,3540,3540,2
20241218,120200,2032883805,3540,3540,3540,3540,4
20241218,120100,2032869645,3540,3530,3540,3530,657
20241218,120000,2030547070,3525,3530,3530,3525,1131
20241218,115900,2026558045,3530,3535,3535,3530,318
20241218,115800,2025434045,3535,3535,3535,3535,603
20241218,115700,2023302440,3540,3545,3545,3540,2132
20241218,115600,2015754105,3545,3545,3545,3545,583
20241218,115500,2013687370,3540,3550,3555,3540,1826
20241218,115400,2007211880,3550,3545,3550,3540,2736
20241218,115300,1997506585,3545,3545,3550,3545,2115
20241218,115200,1990000830,3545,3550,3555,3545,2150
20241218,115100,1982373255,3550,3550,3550,3550,2249
20241218,115000,1974389305,3550,3550,3550,3550,5186
20241218,114900,1955979005,3550,3535,3550,3535,4192
20241218,114800,1941114190,3540,3545,3545,3540,350
20241218,114700,1939874095,3540,3545,3545,3540,2000
20241218,114600,1932790480,3545,3545,3550,3540,1611
20241218,114500,1927081950,3545,3545,3550,3545,173
20241218,114400,1926468060,3550,3535,3550,3535,3718
20241218,114300,1913297105,3540,3535,3540,3535,1343
20241218,114200,1908549445,3540,3540,3540,3535,273
20241218,114100,1907584325,3540,3540,3545,3540,3090
20241218,114000,1896645720,3540,3540,3545,3540,1419
20241218,113900,1891620765,3540,3545,3545,3540,727
20241218,113800,1889045600,3545,3545,3550,3545,1896
20241218,113700,1882319555,3540,3545,3545,3540,1529
20241218,113600,1876904405,3550,3540,3550,3540,771
20241218,113500,1874172365,3540,3545,3545,3530,619
20241218,113400,1871982065,3545,3550,3550,3530,823
20241218,113300,1869073015,3550,3550,3550,3530,375
20241218,113200,1867749225,3525,3540,3555,3525,6784
20241218,113100,1843689660,3530,3525,3530,3525,1926
20241218,113000,1836899445,3540,3540,3540,3525,794
20241218,112900,1834089245,3555,3535,3555,3535,13736
20241218,112800,1785365615,3525,3535,3540,3525,4987
20241218,112700,1767749925,3535,3530,3535,3525,3091
20241218,112600,1756831530,3530,3520,3540,3520,12501
20241218,112500,1712680525,3520,3515,3520,3515,755
20241218,112400,1710022995,3515,3515,3520,3515,1575
20241218,112300,1704484635,3510,3515,3515,3510,561
20241218,112200,1702515225,3505,3510,3515,3505,1289
20241218,112100,1697993780,3510,3510,3510,3505,995
20241218,112000,1694501355,3515,3515,3515,3515,986
20241218,111900,1691035565,3520,3520,3520,3520,207
20241218,111800,1690306925,3520,3515,3520,3515,1331
20241218,111700,1685624305,3520,3520,3520,3515,841
20241218,111600,1682666485,3520,3520,3525,3520,2218
20241218,111500,1674857830,3520,3525,3525,3520,1133
20241218,111400,1670869595,3525,3515,3525,3510,445
20241218,111300,1669303690,3515,3515,3515,3515,272
20241218,111200,1668347610,3515,3520,3520,3500,8411
20241218,111100,1638864730,3520,3525,3530,3520,1360
20241218,111000,1634074830,3530,3535,3535,3505,13648
20241218,110900,1585933295,3535,3525,3535,3525,5910
20241218,110800,1565067625,3525,3505,3525,3500,24296
20241218,110700,1479834280,3505,3495,3510,3490,1864
20241218,110600,1473302285,3490,3495,3495,3485,1089
20241218,110500,1469504005,3505,3490,3510,3485,193
20241218,110400,1468831070,3490,3505,3505,3490,5684
20241218,110300,1448944215,3510,3515,3515,3510,64
20241218,110200,1448719265,3515,3520,3520,3505,570
20241218,110100,1446717180,3520,3520,3520,3500,7441
20241218,110000,1420543435,3520,3495,3525,3490,8218
20241218,105900,1391683045,3495,3480,3495,3480,3795
20241218,105800,1378465200,3480,3480,3485,3470,1667
20241218,105700,1372665220,3480,3480,3485,3470,2761
20241218,105600,1363049790,3480,3460,3485,3455,2853
20241218,105500,1353141640,3460,3450,3460,3445,737
20241218,105400,1350593255,3450,3460,3465,3450,480
20241218,105300,1348937075,3450,3455,3460,3450,914
20241218,105200,1345779885,3445,3445,3445,3445,115
20241218,105100,1345383710,3445,3450,3460,3445,1156
20241218,105000,1341400180,3455,3470,3470,3455,1319
20241218,104900,1336837750,3470,3450,3470,3445,970
20241218,104800,1333487420,3445,3440,3445,3430,843
20241218,104700,1330592480,3440,3440,3440,3440,277
20241218,104600,1329639600,3440,3435,3440,3430,751
20241218,104500,1327062435,3420,3435,3440,3420,509
20241218,104400,1325319935,3430,3445,3445,3410,2391
20241218,104300,1317150650,3420,3420,3420,3420,10
20241218,104200,1317116450,3450,3420,3450,3410,3887
20241218,104100,1303834715,3415,3420,3420,3415,2177
20241218,104000,1296399645,3420,3440,3440,3420,2552
20241218,103900,1287658360,3445,3445,3450,3440,825
20241218,103800,1284818720,3450,3440,3450,3435,1003
20241218,103700,1281366870,3450,3450,3450,3450,6
20241218,103600,1281346170,3440,3455,3455,3440,507
20241218,103500,1279601985,3455,3455,3455,3455,6
20241218,103400,1279581255,3460,3440,3460,3440,540
20241218,103300,1277714160,3460,3460,3460,3460,30
20241218,103200,1277610360,3445,3460,3465,3445,2768
20241218,103100,1268070295,3460,3460,3460,3455,1344
20241218,103000,1263420060,3460,3455,3460,3450,996
20241218,102900,1259976045,3430,3435,3450,3430,6602
20241218,102800,1237252945,3435,3440,3440,3435,48
20241218,102700,1237087865,3440,3440,3440,3430,586
20241218,102600,1235073465,3445,3440,3445,3430,309
20241218,102500,1234011515,3430,3440,3440,3430,953
20241218,102400,1230742585,3440,3450,3450,3440,1266
20241218,102300,1226387150,3450,3435,3450,3435,3069
20241218,102200,1215839430,3435,3440,3440,3435,866
20241218,102100,1212863325,3440,3440,3440,3435,285
20241218,102000,1211883195,3440,3440,3440,3440,24
20241218,101900,1211800635,3435,3435,3440,3430,181
20241218,101800,1211178620,3430,3425,3430,3420,2645
20241218,101700,1202119455,3425,3420,3425,3420,429
20241218,101600,1200650390,3415,3425,3425,3415,1093
20241218,101500,1196914005,3420,3415,3430,3415,2218
20241218,101400,1189334320,3415,3415,3430,3415,772
20241218,101300,1186697925,3410,3430,3430,3410,501
20241218,101200,1184989495,3410,3400,3410,3400,581
20241218,101100,1183010645,3400,3400,3430,3400,1158
20241218,101000,1179067525,3400,3430,3430,3400,1754
20241218,100900,1173095685,3430,3430,3430,3430,223
20241218,100800,1172330795,3435,3440,3440,3400,9369
20241218,100700,1140318540,3440,3450,3450,3440,142
20241218,100600,1139830040,3450,3440,3450,3440,1066
20241218,100500,1136162340,3445,3440,3445,3440,471
20241218,100400,1134539750,3440,3440,3440,3440,1208
20241218,100300,1130384230,3440,3420,3440,3420,435
20241218,100200,1128896150,3420,3420,3425,3420,94
20241218,100100,1128574515,3440,3420,3445,3420,644
20241218,100000,1126366535,3450,3445,3450,3445,2006
20241218,095900,1119455385,3450,3435,3450,3420,1031
20241218,095800,1115919480,3440,3425,3440,3425,3564
20241218,095700,1103709105,3425,3420,3425,3410,976
20241218,095600,1100371540,3420,3420,3420,3410,530
20241218,095500,1098559380,3420,3395,3420,3395,4385
20241218,095400,1083632390,3395,3410,3410,3395,4703
20241218,095300,1067635680,3415,3410,3415,3410,960
20241218,095200,1064361045,3405,3420,3420,3405,1538
20241218,095100,1059111680,3420,3420,3425,3420,987
20241218,095000,1055735980,3420,3410,3425,3410,3166
20241218,094900,1044930420,3410,3420,3420,3410,1252
20241218,094800,1040660745,3420,3410,3420,3400,2020
20241218,094700,1033768605,3410,3405,3410,3400,1788
20241218,094600,1027686540,3400,3410,3410,3400,6890
20241218,094500,1004243335,3405,3410,3415,3400,6021
20241218,094400,983747885,3415,3425,3425,3405,6922
20241218,094300,960132300,3420,3435,3435,3420,3333
20241218,094200,948693275,3435,3465,3465,3435,548
20241218,094100,946809835,3435,3420,3470,3410,3844
20241218,094000,933653770,3435,3420,3435,3410,18709
20241218,093900,869732760,3420,3460,3460,3420,14240
20241218,093800,820744925,3455,3465,3465,3455,7077
20241218,093700,796259555,3460,3460,3460,3460,50
20241218,093600,796086555,3460,3470,3475,3455,4310
20241218,093500,781133105,3470,3475,3475,3455,561
20241218,093400,779189300,3450,3450,3455,3450,4742
20241218,093300,762819675,3450,3480,3480,3445,4920
20241218,093200,745805060,3460,3465,3485,3460,1536
20241218,093100,740484920,3465,3455,3490,3455,1825
20241218,093000,734172085,3455,3435,3455,3430,4545
20241218,092900,718545540,3435,3485,3485,3435,19004
20241218,092800,652719725,3490,3490,3500,3485,1971
20241218,092700,645840875,3485,3480,3485,3480,1209
20241218,092600,641628195,3480,3480,3485,3480,3574
20241218,092500,629190070,3480,3485,3495,3480,2654
20241218,092400,619940530,3480,3465,3480,3465,4158
20241218,092300,605492605,3470,3495,3505,3465,11541
20241218,092200,565424180,3505,3510,3510,3500,4165
20241218,092100,550831890,3520,3520,3520,3510,1980
20241218,092000,543875765,3520,3535,3535,3520,7228
20241218,091900,518372940,3535,3565,3565,3535,13244
20241218,091800,471377010,3565,3555,3570,3550,4185
20241218,091700,456482220,3555,3575,3575,3545,7423
20241218,091600,430017365,3575,3560,3575,3525,5526
20241218,091500,410444435,3560,3580,3590,3560,15754
20241218,091400,354135385,3580,3540,3580,3535,8163
20241218,091300,325170215,3540,3535,3540,3530,3357
20241218,091200,313303295,3540,3525,3540,3525,1906
20241218,091100,306573000,3525,3480,3530,3460,10380
20241218,091000,270388020,3480,3510,3510,3480,7528
20241218,090900,244055215,3515,3505,3525,3500,338
20241218,090800,242870105,3525,3515,3530,3495,4512
20241218,090700,227065875,3515,3500,3515,3490,7568
20241218,090600,200595110,3500,3500,3500,3495,4343
20241218,090500,185395260,3500,3540,3540,3495,10369
20241218,090400,148995090,3550,3545,3565,3535,7556
20241218,090300,122197635,3540,3525,3540,3520,5083
20241218,090200,104249935,3515,3490,3515,3470,5026
20241218,090100,86701560,3490,3495,3495,3460,3447
20241218,090000,74764700,3495,3530,3530,3450,21275