stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,200900,2179711950,8520,8520,8520,8520,11583
20241218,200800,2179711950,8520,8520,8520,8520,0
20241218,200700,2179711950,8520,8520,8520,8520,0
20241218,200600,2179711950,8520,8520,8520,8520,0
20241218,200500,2179711950,8520,8520,8520,8520,0
20241218,200400,2179711950,8520,8520,8520,8520,0
20241218,200300,2179711950,8520,8520,8520,8520,0
20241218,200200,2179711950,8520,8520,8520,8520,0
20241218,200100,2179711950,8520,8520,8520,8520,0
20241218,200000,2179711950,8520,8520,8520,8520,0
20241218,195900,2179711950,8520,8520,8520,8520,0
20241218,195800,2179711950,8520,8520,8520,8520,0
20241218,195700,2179711950,8520,8520,8520,8520,0
20241218,195600,2179711950,8520,8520,8520,8520,0
20241218,195500,2179711950,8520,8520,8520,8520,0
20241218,195400,2179711950,8520,8520,8520,8520,0
20241218,195300,2179711950,8520,8520,8520,8520,0
20241218,195200,2179711950,8520,8520,8520,8520,0
20241218,195100,2179711950,8520,8520,8520,8520,0
20241218,195000,2179711950,8520,8520,8520,8520,0
20241218,194900,2179711950,8520,8520,8520,8520,0
20241218,194800,2179711950,8520,8520,8520,8520,0
20241218,194700,2179711950,8520,8520,8520,8520,0
20241218,194600,2179711950,8520,8520,8520,8520,0
20241218,194500,2179711950,8520,8520,8520,8520,0
20241218,194400,2179711950,8520,8520,8520,8520,0
20241218,194300,2179711950,8520,8520,8520,8520,0
20241218,194200,2179711950,8520,8520,8520,8520,0
20241218,194100,2179711950,8520,8520,8520,8520,0
20241218,194000,2179711950,8520,8520,8520,8520,0
20241218,193900,2179711950,8520,8520,8520,8520,11583
20241218,193800,2179711950,8520,8520,8520,8520,0
20241218,193700,2179711950,8520,8520,8520,8520,0
20241218,193600,2179711950,8520,8520,8520,8520,0
20241218,193500,2179711950,8520,8520,8520,8520,0
20241218,193400,2179711950,8520,8520,8520,8520,0
20241218,193300,2179711950,8520,8520,8520,8520,0
20241218,193200,2179711950,8520,8520,8520,8520,0
20241218,193100,2179711950,8520,8520,8520,8520,0
20241218,193000,2179711950,8520,8520,8520,8520,0
20241218,192900,2179711950,8520,8520,8520,8520,0
20241218,192800,2179711950,8520,8520,8520,8520,0
20241218,192700,2179711950,8520,8520,8520,8520,0
20241218,192600,2179711950,8520,8520,8520,8520,0
20241218,192500,2179711950,8520,8520,8520,8520,0
20241218,192400,2179711950,8520,8520,8520,8520,0
20241218,192300,2179711950,8520,8520,8520,8520,0
20241218,192200,2179711950,8520,8520,8520,8520,0
20241218,192100,2179711950,8520,8520,8520,8520,0
20241218,192000,2179711950,8520,8520,8520,8520,0
20241218,191900,2179711950,8520,8520,8520,8520,0
20241218,191800,2179711950,8520,8520,8520,8520,0
20241218,191700,2179711950,8520,8520,8520,8520,0
20241218,191600,2179711950,8520,8520,8520,8520,0
20241218,191500,2179711950,8520,8520,8520,8520,0
20241218,191400,2179711950,8520,8520,8520,8520,0
20241218,191300,2179711950,8520,8520,8520,8520,0
20241218,191200,2179711950,8520,8520,8520,8520,0
20241218,191100,2179711950,8520,8520,8520,8520,0
20241218,191000,2179711950,8520,8520,8520,8520,0
20241218,190900,2179711950,8520,8520,8520,8520,11583
20241218,190800,2179711950,8520,8520,8520,8520,0
20241218,190700,2179711950,8520,8520,8520,8520,0
20241218,190600,2179711950,8520,8520,8520,8520,0
20241218,190500,2179711950,8520,8520,8520,8520,0
20241218,190400,2179711950,8520,8520,8520,8520,0
20241218,190300,2179711950,8520,8520,8520,8520,0
20241218,190200,2179711950,8520,8520,8520,8520,0
20241218,190100,2179711950,8520,8520,8520,8520,0
20241218,190000,2179711950,8520,8520,8520,8520,0
20241218,185900,2179711950,8520,8520,8520,8520,0
20241218,185800,2179711950,8520,8520,8520,8520,0
20241218,185700,2179711950,8520,8520,8520,8520,0
20241218,185600,2179711950,8520,8520,8520,8520,0
20241218,185500,2179711950,8520,8520,8520,8520,0
20241218,185400,2179711950,8520,8520,8520,8520,0
20241218,185300,2179711950,8520,8520,8520,8520,0
20241218,185200,2179711950,8520,8520,8520,8520,0
20241218,185100,2179711950,8520,8520,8520,8520,0
20241218,185000,2179711950,8520,8520,8520,8520,0
20241218,184900,2179711950,8520,8520,8520,8520,0
20241218,184800,2179711950,8520,8520,8520,8520,0
20241218,184700,2179711950,8520,8520,8520,8520,0
20241218,184600,2179711950,8520,8520,8520,8520,0
20241218,184500,2179711950,8520,8520,8520,8520,0
20241218,184400,2179711950,8520,8520,8520,8520,0
20241218,184300,2179711950,8520,8520,8520,8520,0
20241218,184200,2179711950,8520,8520,8520,8520,0
20241218,184100,2179711950,8520,8520,8520,8520,0
20241218,184000,2179711950,8520,8520,8520,8520,0
20241218,183900,2179711950,8520,8520,8520,8520,11583
20241218,183800,2179711950,8520,8520,8520,8520,0
20241218,183700,2179711950,8520,8520,8520,8520,0
20241218,183600,2179711950,8520,8520,8520,8520,0
20241218,183500,2179711950,8520,8520,8520,8520,0
20241218,183400,2179711950,8520,8520,8520,8520,0
20241218,183300,2179711950,8520,8520,8520,8520,0
20241218,183200,2179711950,8520,8520,8520,8520,0
20241218,183100,2179711950,8520,8520,8520,8520,0
20241218,183000,2179711950,8520,8520,8520,8520,0
20241218,182900,2179711950,8520,8520,8520,8520,0
20241218,182800,2179711950,8520,8520,8520,8520,0
20241218,182700,2179711950,8520,8520,8520,8520,0
20241218,182600,2179711950,8520,8520,8520,8520,0
20241218,182500,2179711950,8520,8520,8520,8520,0
20241218,182400,2179711950,8520,8520,8520,8520,0
20241218,182300,2179711950,8520,8520,8520,8520,0
20241218,182200,2179711950,8520,8520,8520,8520,0
20241218,182100,2179711950,8520,8520,8520,8520,0
20241218,182000,2179711950,8520,8520,8520,8520,0
20241218,181900,2179711950,8520,8520,8520,8520,0
20241218,181800,2179711950,8520,8520,8520,8520,0
20241218,181700,2179711950,8520,8520,8520,8520,0
20241218,181600,2179711950,8520,8520,8520,8520,0
20241218,181500,2179711950,8520,8520,8520,8520,0
20241218,181400,2179711950,8520,8520,8520,8520,0
20241218,181300,2179711950,8520,8520,8520,8520,0
20241218,181200,2179711950,8520,8520,8520,8520,0
20241218,181100,2179711950,8520,8520,8520,8520,0
20241218,181000,2179711950,8520,8520,8520,8520,0
20241218,180900,2179711950,8520,8520,8520,8520,11583
20241218,180800,2179711950,8520,8520,8520,8520,0
20241218,180700,2179711950,8520,8520,8520,8520,0
20241218,180600,2179711950,8520,8520,8520,8520,0
20241218,180500,2179711950,8520,8520,8520,8520,0
20241218,180400,2179711950,8520,8520,8520,8520,0
20241218,180300,2179711950,8520,8520,8520,8520,0
20241218,180200,2179711950,8520,8520,8520,8520,0
20241218,180100,2179711950,8520,8520,8520,8520,0
20241218,180000,2179711950,8520,8520,8520,8520,0
20241218,175900,2179711950,8520,8520,8520,8520,0
20241218,175800,2179711950,8520,8520,8520,8520,0
20241218,175700,2179711950,8520,8520,8520,8520,0
20241218,175600,2179711950,8520,8520,8520,8520,0
20241218,175500,2179711950,8520,8520,8520,8520,0
20241218,175400,2179711950,8520,8520,8520,8520,0
20241218,175300,2179711950,8520,8520,8520,8520,0
20241218,175200,2179711950,8520,8520,8520,8520,0
20241218,175100,2179711950,8520,8520,8520,8520,0
20241218,175000,2179711950,8520,8520,8520,8520,0
20241218,174900,2179711950,8520,8520,8520,8520,0
20241218,174800,2179711950,8520,8520,8520,8520,0
20241218,174700,2179711950,8520,8520,8520,8520,0
20241218,174600,2179711950,8520,8520,8520,8520,0
20241218,174500,2179711950,8520,8520,8520,8520,0
20241218,174400,2179711950,8520,8520,8520,8520,0
20241218,174300,2179711950,8520,8520,8520,8520,0
20241218,174200,2179711950,8520,8520,8520,8520,0
20241218,174100,2179711950,8520,8520,8520,8520,0
20241218,174000,2179711950,8520,8520,8520,8520,0
20241218,173900,2179711950,8520,8520,8520,8520,11583
20241218,173800,2179711950,8520,8520,8520,8520,0
20241218,173700,2179711950,8520,8520,8520,8520,0
20241218,173600,2179711950,8520,8520,8520,8520,0
20241218,173500,2179711950,8520,8520,8520,8520,0
20241218,173400,2179711950,8520,8520,8520,8520,0
20241218,173300,2179711950,8520,8520,8520,8520,0
20241218,173200,2179711950,8520,8520,8520,8520,0
20241218,173100,2179711950,8520,8520,8520,8520,0
20241218,173000,2179711950,8520,8520,8520,8520,0
20241218,172900,2179711950,8520,8520,8520,8520,0
20241218,172800,2179711950,8520,8520,8520,8520,0
20241218,172700,2179711950,8520,8520,8520,8520,0
20241218,172600,2179711950,8520,8520,8520,8520,0
20241218,172500,2179711950,8520,8520,8520,8520,0
20241218,172400,2179711950,8520,8520,8520,8520,0
20241218,172300,2179711950,8520,8520,8520,8520,0
20241218,172200,2179711950,8520,8520,8520,8520,0
20241218,172100,2179711950,8520,8520,8520,8520,0
20241218,172000,2179711950,8520,8520,8520,8520,0
20241218,171900,2179711950,8520,8520,8520,8520,0
20241218,171800,2179711950,8520,8520,8520,8520,0
20241218,171700,2179711950,8520,8520,8520,8520,0
20241218,171600,2179711950,8520,8520,8520,8520,0
20241218,171500,2179711950,8520,8520,8520,8520,0
20241218,171400,2179711950,8520,8520,8520,8520,0
20241218,171300,2179711950,8520,8520,8520,8520,0
20241218,171200,2179711950,8520,8520,8520,8520,0
20241218,171100,2179711950,8520,8520,8520,8520,0
20241218,171000,2179711950,8520,8520,8520,8520,0
20241218,170900,2179711950,8520,8520,8520,8520,11583
20241218,170800,2179711950,8520,8520,8520,8520,0
20241218,170700,2179711950,8520,8520,8520,8520,0
20241218,170600,2179711950,8520,8520,8520,8520,0
20241218,170500,2179711950,8520,8520,8520,8520,0
20241218,170400,2179711950,8520,8520,8520,8520,0
20241218,170300,2179711950,8520,8520,8520,8520,0
20241218,170200,2179711950,8520,8520,8520,8520,0
20241218,170100,2179711950,8520,8520,8520,8520,0
20241218,170000,2179711950,8520,8520,8520,8520,0
20241218,165900,2179711950,8520,8520,8520,8520,0
20241218,165800,2179711950,8520,8520,8520,8520,0
20241218,165700,2179711950,8520,8520,8520,8520,0
20241218,165600,2179711950,8520,8520,8520,8520,0
20241218,165500,2179711950,8520,8520,8520,8520,0
20241218,165400,2179711950,8520,8520,8520,8520,0
20241218,165300,2179711950,8520,8520,8520,8520,0
20241218,165200,2179711950,8520,8520,8520,8520,0
20241218,165100,2179711950,8520,8520,8520,8520,0
20241218,165000,2179711950,8520,8520,8520,8520,0
20241218,164900,2179711950,8520,8520,8520,8520,0
20241218,164800,2179711950,8520,8520,8520,8520,0
20241218,164700,2179711950,8520,8520,8520,8520,0
20241218,164600,2179711950,8520,8520,8520,8520,0
20241218,164500,2179711950,8520,8520,8520,8520,0
20241218,164400,2179711950,8520,8520,8520,8520,0
20241218,164300,2179711950,8520,8520,8520,8520,0
20241218,164200,2179711950,8520,8520,8520,8520,0
20241218,164100,2179711950,8520,8520,8520,8520,0
20241218,164000,2179711950,8520,8520,8520,8520,0
20241218,163900,2179711950,8520,8520,8520,8520,11583
20241218,163800,2179711950,8520,8520,8520,8520,0
20241218,163700,2179711950,8520,8520,8520,8520,0
20241218,163600,2179711950,8520,8520,8520,8520,0
20241218,163500,2179711950,8520,8520,8520,8520,0
20241218,163400,2179711950,8520,8520,8520,8520,0
20241218,163300,2179711950,8520,8520,8520,8520,0
20241218,163200,2179711950,8520,8520,8520,8520,0
20241218,163100,2179711950,8520,8520,8520,8520,0
20241218,163000,2179711950,8520,8520,8520,8520,0
20241218,162900,2179711950,8520,8520,8520,8520,0
20241218,162800,2179711950,8520,8520,8520,8520,0
20241218,162700,2179711950,8520,8520,8520,8520,0
20241218,162600,2179711950,8520,8520,8520,8520,0
20241218,162500,2179711950,8520,8520,8520,8520,0
20241218,162400,2179711950,8520,8520,8520,8520,0
20241218,162300,2179711950,8520,8520,8520,8520,0
20241218,162200,2179711950,8520,8520,8520,8520,0
20241218,162100,2179711950,8520,8520,8520,8520,0
20241218,162000,2179711950,8520,8520,8520,8520,0
20241218,161900,2179711950,8520,8520,8520,8520,0
20241218,161800,2179711950,8520,8520,8520,8520,0
20241218,161700,2179711950,8520,8520,8520,8520,0
20241218,161600,2179711950,8520,8520,8520,8520,0
20241218,161500,2179711950,8520,8520,8520,8520,0
20241218,161400,2179711950,8520,8520,8520,8520,0
20241218,161300,2179711950,8520,8520,8520,8520,0
20241218,161200,2179711950,8520,8520,8520,8520,0
20241218,161100,2179711950,8520,8520,8520,8520,0
20241218,161000,2179711950,8520,8520,8520,8520,0
20241218,160900,2179711950,8520,8520,8520,8520,11583
20241218,160800,2179711950,8520,8520,8520,8520,0
20241218,160700,2179711950,8520,8520,8520,8520,0
20241218,160600,2179711950,8520,8520,8520,8520,0
20241218,160500,2179711950,8520,8520,8520,8520,0
20241218,160400,2179711950,8520,8520,8520,8520,0
20241218,160300,2179711950,8520,8520,8520,8520,0
20241218,160200,2179711950,8520,8520,8520,8520,0
20241218,160100,2179711950,8520,8520,8520,8520,0
20241218,160000,2179711950,8520,8520,8520,8520,0
20241218,155900,2179711950,8520,8520,8520,8520,0
20241218,155800,2179711950,8520,8520,8520,8520,0
20241218,155700,2179711950,8520,8520,8520,8520,0
20241218,155600,2179711950,8520,8520,8520,8520,0
20241218,155500,2179711950,8520,8520,8520,8520,0
20241218,155400,2179711950,8520,8520,8520,8520,0
20241218,155300,2179711950,8520,8520,8520,8520,0
20241218,155200,2179711950,8520,8520,8520,8520,0
20241218,155100,2179711950,8520,8520,8520,8520,0
20241218,155000,2179711950,8520,8520,8520,8520,0
20241218,154900,2179711950,8520,8520,8520,8520,0
20241218,154800,2179711950,8520,8520,8520,8520,0
20241218,154700,2179711950,8520,8520,8520,8520,0
20241218,154600,2179711950,8520,8520,8520,8520,0
20241218,154500,2179711950,8520,8520,8520,8520,0
20241218,154400,2179711950,8520,8520,8520,8520,0
20241218,154300,2179711950,8520,8520,8520,8520,0
20241218,154200,2179711950,8520,8520,8520,8520,0
20241218,154100,2179711950,8520,8520,8520,8520,0
20241218,154000,2179711950,8520,8520,8520,8520,0
20241218,153900,2179711950,8520,8520,8520,8520,11583
20241218,153800,2179711950,8520,8520,8520,8520,0
20241218,153700,2179711950,8520,8520,8520,8520,0
20241218,153600,2179711950,8520,8520,8520,8520,0
20241218,153500,2179711950,8520,8520,8520,8520,0
20241218,153400,2179711950,8520,8520,8520,8520,0
20241218,153300,2179711950,8520,8520,8520,8520,0
20241218,153200,2179711950,8520,8520,8520,8520,0
20241218,153100,2179711950,8520,8520,8520,8520,0
20241218,153000,2179711950,8520,8520,8520,8520,11583
20241218,152900,2081024790,8520,8520,8520,8520,0
20241218,152800,2081024790,8520,8520,8520,8520,0
20241218,152700,2081024790,8520,8520,8520,8520,0
20241218,152600,2081024790,8520,8520,8520,8520,0
20241218,152500,2081024790,8520,8520,8520,8520,0
20241218,152400,2081024790,8520,8520,8520,8520,0
20241218,152300,2081024790,8520,8520,8520,8520,0
20241218,152200,2081024790,8520,8520,8520,8520,0
20241218,152100,2081024790,8520,8520,8520,8520,0
20241218,152000,2081024790,8520,8520,8520,8520,0
20241218,151900,2081024790,8520,8520,8520,8500,1584
20241218,151800,2067539340,8510,8510,8520,8500,545
20241218,151700,2062901530,8500,8510,8520,8500,4141
20241218,151600,2027662540,8510,8520,8520,8510,1036
20241218,151500,2018840540,8520,8520,8530,8520,1474
20241218,151400,2006274410,8530,8520,8530,8520,1368
20241218,151300,1994609320,8530,8530,8530,8520,1129
20241218,151200,1984988130,8520,8530,8530,8520,1901
20241218,151100,1968774560,8520,8520,8530,8520,467
20241218,151000,1964795250,8520,8530,8530,8520,1263
20241218,150900,1954032470,8530,8520,8530,8520,514
20241218,150800,1949651950,8530,8510,8530,8510,1357
20241218,150700,1938085600,8520,8520,8520,8510,1486
20241218,150600,1925428780,8520,8530,8530,8520,1467
20241218,150500,1912926580,8530,8520,8530,8520,561
20241218,150400,1908144540,8520,8520,8520,8520,712
20241218,150300,1902078300,8520,8510,8520,8510,223
20241218,150200,1900178870,8510,8510,8520,8510,249
20241218,150100,1898059100,8520,8520,8520,8510,701
20241218,150000,1892088580,8520,8520,8520,8520,246
20241218,145900,1889992660,8520,8520,8520,8510,710
20241218,145800,1883943470,8520,8520,8520,8510,794
20241218,145700,1877182040,8520,8520,8520,8510,426
20241218,145600,1873552830,8520,8520,8520,8510,131
20241218,145500,1872436850,8520,8520,8520,8520,19
20241218,145400,1872274970,8520,8520,8520,8510,621
20241218,145300,1866990150,8520,8510,8520,8510,10
20241218,145200,1866904980,8520,8520,8520,8520,197
20241218,145100,1865226540,8520,8520,8520,8510,1200
20241218,145000,1855002640,8520,8530,8530,8520,832
20241218,144900,1847911030,8530,8520,8530,8520,847
20241218,144800,1840693600,8520,8520,8520,8510,446
20241218,144700,1836893930,8520,8520,8520,8520,981
20241218,144600,1828535810,8520,8520,8520,8520,1050
20241218,144500,1819589810,8520,8520,8520,8520,987
20241218,144400,1811180570,8520,8520,8520,8510,704
20241218,144300,1805183270,8520,8520,8520,8520,6
20241218,144200,1805132150,8510,8510,8510,8510,585
20241218,144100,1800153800,8520,8510,8520,8510,363
20241218,144000,1797062050,8510,8510,8510,8510,40
20241218,143900,1796721650,8510,8510,8510,8510,646
20241218,143800,1791224190,8510,8520,8520,8500,19443
20241218,143700,1625595370,8520,8520,8520,8520,2101
20241218,143600,1607694850,8520,8520,8520,8520,109
20241218,143500,1606766170,8520,8520,8520,8520,0
20241218,143400,1606766170,8520,8520,8520,8520,116
20241218,143300,1605777850,8520,8530,8530,8510,221
20241218,143200,1603894700,8530,8520,8530,8520,1192
20241218,143100,1593738020,8510,8520,8520,8510,114
20241218,143000,1592766750,8510,8520,8520,8510,26
20241218,142900,1592545430,8520,8520,8520,8520,38
20241218,142800,1592221670,8520,8520,8520,8500,392
20241218,142700,1588881870,8520,8520,8520,8500,1403
20241218,142600,1576940640,8520,8520,8520,8510,346
20241218,142500,1573993220,8520,8530,8530,8520,178
20241218,142400,1572475590,8520,8520,8530,8510,4685
20241218,142300,1532559600,8530,8530,8530,8520,557
20241218,142200,1527809390,8530,8520,8530,8520,489
20241218,142100,1523643090,8520,8520,8520,8510,484
20241218,142000,1519520160,8510,8520,8520,8510,3033
20241218,141900,1493680190,8520,8520,8520,8520,297
20241218,141800,1491149750,8520,8520,8520,8520,91
20241218,141700,1490374430,8520,8520,8520,8500,342
20241218,141600,1487462250,8520,8510,8520,8510,654
20241218,141500,1481891390,8520,8510,8520,8510,155
20241218,141400,1480570820,8510,8520,8520,8510,372
20241218,141300,1477402470,8520,8520,8520,8520,1
20241218,141200,1477393950,8510,8490,8510,8490,1479
20241218,141100,1464817080,8490,8490,8500,8490,181
20241218,141000,1463279090,8490,8500,8500,8490,218
20241218,140900,1461428020,8500,8500,8500,8500,39
20241218,140800,1461096520,8490,8490,8490,8490,0
20241218,140700,1461096520,8490,8490,8490,8490,1
20241218,140600,1461088030,8500,8500,8500,8490,1104
20241218,140500,1451704790,8500,8500,8500,8500,1100
20241218,140400,1442354790,8500,8500,8520,8500,4142
20241218,140300,1407136270,8510,8510,8510,8500,1876
20241218,140200,1391171610,8510,8510,8510,8500,280
20241218,140100,1388789110,8510,8520,8520,8510,924
20241218,140000,1380924810,8520,8520,8520,8510,1235
20241218,135900,1370412720,8520,8520,8520,8520,291
20241218,135800,1367933400,8520,8520,8520,8520,180
20241218,135700,1366399800,8500,8510,8510,8500,389
20241218,135600,1363089710,8510,8510,8510,8510,1056
20241218,135500,1354103150,8510,8510,8510,8510,1307
20241218,135400,1342980580,8510,8510,8510,8510,1675
20241218,135300,1328726330,8510,8510,8510,8510,372
20241218,135200,1325560610,8510,8500,8510,8500,738
20241218,135100,1319287560,8510,8520,8520,8500,2302
20241218,135000,1299696460,8520,8520,8520,8520,729
20241218,134900,1293485380,8510,8510,8510,8510,300
20241218,134800,1290932380,8500,8520,8520,8500,159
20241218,134700,1289577900,8520,8510,8520,8510,569
20241218,134600,1284734220,8510,8510,8510,8510,2382
20241218,134500,1264463400,8520,8520,8520,8520,94
20241218,134400,1263662520,8520,8520,8520,8520,941
20241218,134300,1255645200,8520,8510,8530,8510,4236
20241218,134200,1219539670,8510,8520,8520,8510,857
20241218,134100,1212244570,8510,8500,8510,8500,1205
20241218,134000,1201990190,8510,8510,8510,8500,668
20241218,133900,1196306510,8510,8510,8510,8500,160
20241218,133800,1194945500,8510,8510,8510,8500,2292
20241218,133700,1175440730,8510,8510,8510,8510,1161
20241218,133600,1165560620,8510,8510,8510,8510,313
20241218,133500,1162896990,8500,8500,8500,8490,588
20241218,133400,1157901190,8500,8500,8500,8500,277
20241218,133300,1155546690,8490,8500,8500,8490,485
20241218,133200,1151428200,8500,8500,8500,8490,185
20241218,133100,1149855730,8500,8500,8500,8490,346
20241218,133000,1146916430,8500,8500,8500,8500,178
20241218,132900,1145403430,8500,8500,8500,8500,302
20241218,132800,1142836430,8500,8500,8500,8500,129
20241218,132700,1141739930,8500,8500,8500,8500,315
20241218,132600,1139062430,8500,8500,8500,8490,273
20241218,132500,1136743250,8500,8500,8500,8490,758
20241218,132400,1130302750,8500,8480,8500,8480,2441
20241218,132300,1109571950,8480,8460,8480,8460,322
20241218,132200,1106843390,8460,8480,8480,8460,783
20241218,132100,1100218610,8480,8480,8480,8480,115
20241218,132000,1099243410,8470,8460,8470,8460,473
20241218,131900,1095240380,8460,8460,8460,8460,93
20241218,131800,1094453600,8460,8470,8470,8460,214
20241218,131700,1092641120,8450,8460,8460,8450,2360
20241218,131600,1072676120,8470,8470,8470,8470,301
20241218,131500,1070126650,8460,8470,8470,8460,390
20241218,131400,1066826350,8460,8470,8470,8460,178
20241218,131300,1065319470,8470,8470,8470,8470,0
20241218,131200,1065319470,8470,8450,8470,8450,203
20241218,131100,1063600160,8450,8480,8480,8450,381
20241218,131000,1060371830,8450,8470,8470,8450,152
20241218,130900,1059084830,8470,8460,8470,8460,230
20241218,130800,1057137260,8450,8450,8450,8450,0
20241218,130700,1057137260,8450,8450,8450,8450,0
20241218,130600,1057137260,8450,8450,8450,8450,199
20241218,130500,1055455710,8460,8460,8460,8460,34
20241218,130400,1055168070,8450,8450,8450,8450,0
20241218,130300,1055168070,8450,8450,8450,8450,0
20241218,130200,1055168070,8450,8450,8450,8450,0
20241218,130100,1055168070,8450,8460,8460,8450,143
20241218,130000,1053958980,8450,8450,8450,8450,400
20241218,125900,1050578980,8450,8450,8450,8450,0
20241218,125800,1050578980,8450,8450,8450,8450,99
20241218,125700,1049742430,8450,8450,8450,8450,0
20241218,125600,1049742430,8450,8450,8450,8450,11
20241218,125500,1049649480,8450,8450,8450,8450,50
20241218,125400,1049226980,8450,8450,8450,8450,15
20241218,125300,1049100230,8450,8440,8450,8440,327
20241218,125200,1046340340,8430,8450,8450,8430,38
20241218,125100,1046019980,8450,8450,8450,8450,1
20241218,125000,1046011530,8430,8440,8450,8430,2324
20241218,124900,1026397970,8450,8450,8450,8450,394
20241218,124800,1023068670,8450,8450,8450,8440,150
20241218,124700,1021801560,8450,8460,8460,8440,1652
20241218,124600,1007842510,8460,8460,8460,8450,155
20241218,124500,1006531410,8460,8460,8460,8460,1
20241218,124400,1006522950,8460,8460,8460,8460,113
20241218,124300,1005566970,8450,8450,8450,8450,329
20241218,124200,1002786920,8460,8460,8460,8450,46
20241218,124100,1002397860,8460,8460,8460,8460,1
20241218,124000,1002389400,8450,8460,8460,8450,25
20241218,123900,1002178000,8460,8460,8460,8460,1382
20241218,123800,990486280,8470,8470,8470,8470,3
20241218,123700,990460870,8470,8470,8470,8470,342
20241218,123600,987564130,8470,8470,8470,8470,191
20241218,123500,985946360,8470,8470,8470,8470,1
20241218,123400,985937890,8470,8470,8470,8470,344
20241218,123300,983024210,8470,8470,8470,8470,1
20241218,123200,983015740,8470,8470,8470,8460,284
20241218,123100,980611500,8470,8460,8470,8460,1014
20241218,123000,972022960,8470,8470,8470,8470,2
20241218,122900,972006020,8470,8470,8470,8470,4
20241218,122800,971972140,8470,8470,8470,8470,107
20241218,122700,971065850,8470,8450,8470,8450,129
20241218,122600,969975760,8470,8470,8470,8470,11
20241218,122500,969882590,8450,8450,8470,8450,744
20241218,122400,963586780,8450,8470,8470,8450,483
20241218,122300,959503010,8460,8460,8460,8450,863
20241218,122200,952203530,8450,8460,8460,8450,24
20241218,122100,952000690,8450,8450,8450,8450,903
20241218,122000,944370340,8450,8440,8450,8440,4
20241218,121900,944336550,8450,8450,8450,8440,323
20241218,121800,941607300,8450,8450,8450,8440,312
20241218,121700,938971370,8450,8450,8450,8450,20
20241218,121600,938802370,8450,8450,8450,8440,9
20241218,121500,938726340,8450,8450,8450,8450,0
20241218,121400,938726340,8450,8450,8450,8450,0
20241218,121300,938726340,8450,8460,8460,8450,578
20241218,121200,933842230,8450,8450,8450,8450,230
20241218,121100,931898730,8440,8440,8440,8440,757
20241218,121000,925509650,8440,8450,8450,8440,245
20241218,120900,923439420,8460,8460,8460,8460,10
20241218,120800,923354820,8450,8470,8470,8450,98
20241218,120700,922526690,8460,8470,8470,8460,39
20241218,120600,922196740,8460,8460,8460,8460,700
20241218,120500,916274740,8460,8480,8480,8460,335
20241218,120400,913434000,8460,8460,8460,8460,0
20241218,120300,913434000,8460,8460,8470,8460,310
20241218,120200,910809900,8460,8460,8460,8460,0
20241218,120100,910809900,8460,8460,8460,8460,1
20241218,120000,910801440,8450,8450,8450,8450,0
20241218,115900,910801440,8450,8450,8450,8450,0
20241218,115800,910801440,8450,8460,8460,8450,51
20241218,115700,910370150,8460,8460,8460,8460,9
20241218,115600,910294010,8460,8460,8460,8460,39
20241218,115500,909964070,8450,8440,8450,8440,328
20241218,115400,907192490,8450,8450,8450,8450,10
20241218,115300,907107990,8450,8450,8450,8440,123
20241218,115200,906069480,8450,8450,8450,8450,109
20241218,115100,905148430,8440,8440,8440,8440,0
20241218,115000,905148430,8440,8450,8450,8440,197
20241218,114900,903483800,8450,8450,8450,8450,0
20241218,114800,903483800,8450,8450,8450,8450,192
20241218,114700,901861400,8450,8450,8450,8440,427
20241218,114600,898254700,8450,8450,8450,8450,0
20241218,114500,898254700,8450,8450,8450,8450,71
20241218,114400,897654750,8450,8450,8450,8450,169
20241218,114300,896226700,8450,8450,8450,8450,751
20241218,114200,889880750,8450,8450,8450,8450,100
20241218,114100,889035750,8460,8460,8460,8460,2
20241218,114000,889018830,8460,8450,8460,8450,21
20241218,113900,888841370,8450,8450,8450,8450,3
20241218,113800,888816020,8460,8450,8460,8450,36
20241218,113700,888511470,8460,8460,8460,8460,343
20241218,113600,885609690,8460,8460,8460,8460,119
20241218,113500,884602950,8460,8460,8460,8460,34
20241218,113400,884315310,8460,8460,8460,8460,0
20241218,113300,884315310,8460,8460,8460,8460,5
20241218,113200,884273010,8450,8450,8450,8450,0
20241218,113100,884273010,8450,8450,8450,8450,0
20241218,113000,884273010,8450,8450,8450,8450,0
20241218,112900,884273010,8450,8460,8460,8450,251
20241218,112800,882149880,8450,8450,8450,8450,84
20241218,112700,881440080,8440,8440,8440,8440,13
20241218,112600,881330360,8450,8450,8450,8450,0
20241218,112500,881330360,8450,8450,8450,8450,0
20241218,112400,881330360,8450,8450,8450,8450,0
20241218,112300,881330360,8450,8450,8450,8450,33
20241218,112200,881051510,8460,8460,8460,8460,0
20241218,112100,881051510,8460,8460,8460,8460,0
20241218,112000,881051510,8460,8450,8460,8450,320
20241218,111900,878347480,8440,8450,8450,8440,688
20241218,111800,872535000,8460,8460,8460,8460,1
20241218,111700,872526540,8450,8450,8450,8450,48
20241218,111600,872120940,8460,8440,8460,8440,5747
20241218,111500,823608130,8440,8430,8440,8430,66
20241218,111400,823051690,8460,8460,8460,8460,0
20241218,111300,823051690,8460,8460,8460,8440,1596
20241218,111200,809578150,8470,8470,8470,8470,4
20241218,111100,809544270,8480,8450,8480,8450,404
20241218,111000,806122190,8450,8430,8450,8430,2337
20241218,110900,786419360,8430,8430,8430,8420,1593
20241218,110800,773006260,8420,8430,8430,8420,526
20241218,110700,768577040,8430,8430,8430,8430,10
20241218,110600,768492740,8430,8440,8480,8430,2144
20241218,110500,750397810,8440,8430,8440,8430,369
20241218,110400,747287130,8440,8440,8440,8440,8
20241218,110300,747219610,8440,8430,8440,8430,56
20241218,110200,746747460,8430,8440,8440,8430,694
20241218,110100,740896530,8430,8430,8430,8430,16
20241218,110000,740761650,8440,8440,8440,8440,2
20241218,105900,740744770,8430,8430,8430,8430,31
20241218,105800,740483440,8430,8440,8440,8430,51
20241218,105700,740053150,8430,8430,8440,8430,138
20241218,105600,738889800,8430,8440,8440,8430,629
20241218,105500,733585170,8460,8430,8460,8430,8
20241218,105400,733517560,8430,8450,8450,8430,805
20241218,105300,726720820,8440,8440,8440,8440,2243
20241218,105200,707789900,8450,8450,8450,8450,18
20241218,105100,707637800,8440,8450,8450,8440,46
20241218,105000,707249200,8440,8450,8450,8440,95
20241218,104900,706446840,8450,8450,8450,8450,11
20241218,104800,706353890,8440,8440,8440,8440,0
20241218,104700,706353890,8440,8440,8440,8440,156
20241218,104600,705037250,8440,8450,8450,8440,2479
20241218,104500,684091920,8460,8460,8460,8450,659
20241218,104400,678517950,8460,8470,8470,8460,1041
20241218,104300,669710890,8470,8470,8470,8470,0
20241218,104200,669710890,8470,8490,8490,8470,253
20241218,104100,667567680,8490,8460,8490,8460,181
20241218,104000,666036390,8490,8470,8490,8470,1151
20241218,103900,656275750,8470,8470,8470,8470,717
20241218,103800,650202760,8470,8460,8470,8460,670
20241218,103700,644534540,8470,8470,8470,8470,0
20241218,103600,644534540,8470,8470,8470,8470,371
20241218,103500,641392170,8470,8470,8470,8470,200
20241218,103400,639698170,8470,8480,8480,8470,197
20241218,103300,638029550,8490,8500,8500,8480,864
20241218,103200,630701420,8480,8490,8510,8480,1182
20241218,103100,620659960,8470,8480,8490,8470,123
20241218,103000,619616970,8490,8490,8490,8490,193
20241218,102900,617978400,8480,8480,8480,8480,226
20241218,102800,616061920,8480,8480,8480,8480,113
20241218,102700,615103680,8480,8480,8480,8480,51
20241218,102600,614671200,8480,8480,8480,8470,210
20241218,102500,612891250,8470,8490,8490,8470,727
20241218,102400,606725120,8490,8490,8490,8480,544
20241218,102300,602110980,8490,8500,8500,8480,619
20241218,102200,596858330,8490,8480,8500,8480,631
20241218,102100,591497730,8500,8490,8500,8490,235
20241218,102000,589501990,8490,8490,8490,8490,777
20241218,101900,582905260,8490,8480,8490,8480,987
20241218,101800,574533910,8480,8480,8480,8480,36
20241218,101700,574228630,8470,8470,8470,8470,227
20241218,101600,572305940,8470,8480,8480,8470,323
20241218,101500,569569630,8480,8480,8480,8480,0
20241218,101400,569569630,8480,8480,8490,8480,567
20241218,101300,564761310,8480,8480,8480,8480,1
20241218,101200,564752830,8480,8480,8480,8480,1
20241218,101100,564744350,8480,8490,8490,8470,125
20241218,101000,563684470,8490,8480,8490,8470,637
20241218,100900,558284620,8490,8490,8490,8490,22
20241218,100800,558097840,8480,8490,8490,8480,425
20241218,100700,554490640,8480,8460,8480,8460,862
20241218,100600,547185890,8460,8450,8460,8450,165
20241218,100500,545790380,8460,8460,8460,8460,1
20241218,100400,545781920,8450,8450,8450,8450,300
20241218,100300,543246920,8460,8460,8470,8450,507
20241218,100200,538960790,8460,8460,8470,8460,432
20241218,100100,535306060,8460,8470,8470,8460,5
20241218,100000,535263750,8450,8460,8460,8450,662
20241218,095900,529663510,8460,8450,8470,8450,1063
20241218,095800,520671090,8450,8460,8490,8450,1485
20241218,095700,508104080,8480,8490,8500,8460,412
20241218,095600,504606310,8480,8460,8480,8460,241
20241218,095500,502565010,8460,8460,8460,8460,126
20241218,095400,501499050,8470,8460,8470,8460,469
20241218,095300,497526760,8470,8460,8470,8460,511
20241218,095200,493203590,8460,8460,8470,8450,510
20241218,095100,488884040,8470,8450,8470,8450,388
20241218,095000,485601670,8450,8440,8450,8440,12
20241218,094900,485500300,8440,8450,8450,8440,7
20241218,094800,485441200,8440,8450,8450,8440,270
20241218,094700,483159730,8460,8450,8470,8450,773
20241218,094600,476623740,8460,8460,8460,8450,27
20241218,094500,476395350,8470,8450,8470,8450,274
20241218,094400,474077930,8460,8450,8460,8440,554
20241218,094300,469397430,8440,8460,8460,8440,119
20241218,094200,468392670,8440,8440,8460,8440,397
20241218,094100,465037980,8440,8450,8470,8440,228
20241218,094000,463108050,8440,8450,8450,8440,55
20241218,093900,462643450,8450,8450,8460,8440,253
20241218,093800,460507450,8460,8450,8470,8440,224
20241218,093700,458613900,8450,8440,8450,8440,251
20241218,093600,456495260,8450,8470,8480,8450,375
20241218,093500,453321610,8470,8450,8480,8450,420
20241218,093400,449769840,8450,8440,8450,8440,38
20241218,093300,449449100,8440,8440,8450,8440,1994
20241218,093200,432619720,8440,8430,8440,8430,1973
20241218,093100,415987290,8440,8440,8440,8420,256
20241218,093000,413829250,8430,8440,8440,8430,10
20241218,092900,413744940,8430,8450,8450,8420,345
20241218,092800,410836850,8440,8450,8460,8440,2137
20241218,092700,392781770,8450,8440,8480,8440,716
20241218,092600,386728780,8450,8450,8450,8440,188
20241218,092500,385141630,8440,8430,8450,8420,782
20241218,092400,378545170,8420,8410,8420,8400,952
20241218,092300,370533750,8410,8410,8420,8400,126
20241218,092200,369474090,8420,8400,8420,8390,252
20241218,092100,367359010,8400,8410,8410,8400,1002
20241218,092000,358942110,8420,8400,8430,8400,1562
20241218,091900,345800740,8400,8430,8430,8400,4380
20241218,091800,308973690,8410,8430,8440,8410,3233
20241218,091700,281750110,8440,8430,8440,8430,1549
20241218,091600,268682460,8430,8440,8450,8430,725
20241218,091500,262567330,8440,8420,8440,8420,829
20241218,091400,255577650,8430,8440,8440,8420,1257
20241218,091300,244975800,8440,8450,8450,8440,249
20241218,091200,242872970,8450,8420,8470,8420,554
20241218,091100,238199090,8420,8420,8420,8410,657
20241218,091000,232667180,8430,8430,8430,8420,2237
20241218,090900,213817690,8430,8430,8440,8430,906
20241218,090800,206172610,8430,8430,8440,8420,440
20241218,090700,202463460,8430,8450,8460,8410,5732
20241218,090600,154174190,8460,8460,8480,8450,6059
20241218,090500,102917960,8460,8460,8480,8440,4346
20241218,090400,66145280,8440,8460,8460,8440,269
20241218,090300,63874000,8440,8440,8450,8430,662
20241218,090200,58287230,8440,8470,8470,8440,2359
20241218,090100,38336960,8470,8500,8500,8450,1984
20241218,090000,21512080,8480,8500,8510,8480,2531