stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,204600,15111284190,5950,5950,5950,5950,20005
20241218,204500,15111284190,5950,5950,5950,5950,0
20241218,204400,15111284190,5950,5950,5950,5950,0
20241218,204300,15111284190,5950,5950,5950,5950,0
20241218,204200,15111284190,5950,5950,5950,5950,0
20241218,204100,15111284190,5950,5950,5950,5950,0
20241218,204000,15111284190,5950,5950,5950,5950,0
20241218,203900,15111284190,5950,5950,5950,5950,0
20241218,203800,15111284190,5950,5950,5950,5950,0
20241218,203700,15111284190,5950,5950,5950,5950,0
20241218,203600,15111284190,5950,5950,5950,5950,0
20241218,203500,15111284190,5950,5950,5950,5950,0
20241218,203400,15111284190,5950,5950,5950,5950,0
20241218,203300,15111284190,5950,5950,5950,5950,0
20241218,203200,15111284190,5950,5950,5950,5950,0
20241218,203100,15111284190,5950,5950,5950,5950,0
20241218,203000,15111284190,5950,5950,5950,5950,0
20241218,202900,15111284190,5950,5950,5950,5950,0
20241218,202800,15111284190,5950,5950,5950,5950,0
20241218,202700,15111284190,5950,5950,5950,5950,0
20241218,202600,15111284190,5950,5950,5950,5950,0
20241218,202500,15111284190,5950,5950,5950,5950,0
20241218,202400,15111284190,5950,5950,5950,5950,0
20241218,202300,15111284190,5950,5950,5950,5950,0
20241218,202200,15111284190,5950,5950,5950,5950,0
20241218,202100,15111284190,5950,5950,5950,5950,0
20241218,202000,15111284190,5950,5950,5950,5950,0
20241218,201900,15111284190,5950,5950,5950,5950,0
20241218,201800,15111284190,5950,5950,5950,5950,0
20241218,201700,15111284190,5950,5950,5950,5950,0
20241218,201600,15111284190,5950,5950,5950,5950,20005
20241218,201500,15111284190,5950,5950,5950,5950,0
20241218,201400,15111284190,5950,5950,5950,5950,0
20241218,201300,15111284190,5950,5950,5950,5950,0
20241218,201200,15111284190,5950,5950,5950,5950,0
20241218,201100,15111284190,5950,5950,5950,5950,0
20241218,201000,15111284190,5950,5950,5950,5950,0
20241218,200900,15111284190,5950,5950,5950,5950,0
20241218,200800,15111284190,5950,5950,5950,5950,0
20241218,200700,15111284190,5950,5950,5950,5950,0
20241218,200600,15111284190,5950,5950,5950,5950,0
20241218,200500,15111284190,5950,5950,5950,5950,0
20241218,200400,15111284190,5950,5950,5950,5950,0
20241218,200300,15111284190,5950,5950,5950,5950,0
20241218,200200,15111284190,5950,5950,5950,5950,0
20241218,200100,15111284190,5950,5950,5950,5950,0
20241218,200000,15111284190,5950,5950,5950,5950,0
20241218,195900,15111284190,5950,5950,5950,5950,0
20241218,195800,15111284190,5950,5950,5950,5950,0
20241218,195700,15111284190,5950,5950,5950,5950,0
20241218,195600,15111284190,5950,5950,5950,5950,0
20241218,195500,15111284190,5950,5950,5950,5950,0
20241218,195400,15111284190,5950,5950,5950,5950,0
20241218,195300,15111284190,5950,5950,5950,5950,0
20241218,195200,15111284190,5950,5950,5950,5950,0
20241218,195100,15111284190,5950,5950,5950,5950,0
20241218,195000,15111284190,5950,5950,5950,5950,0
20241218,194900,15111284190,5950,5950,5950,5950,0
20241218,194800,15111284190,5950,5950,5950,5950,0
20241218,194700,15111284190,5950,5950,5950,5950,0
20241218,194600,15111284190,5950,5950,5950,5950,20005
20241218,194500,15111284190,5950,5950,5950,5950,0
20241218,194400,15111284190,5950,5950,5950,5950,0
20241218,194300,15111284190,5950,5950,5950,5950,0
20241218,194200,15111284190,5950,5950,5950,5950,0
20241218,194100,15111284190,5950,5950,5950,5950,0
20241218,194000,15111284190,5950,5950,5950,5950,0
20241218,193900,15111284190,5950,5950,5950,5950,0
20241218,193800,15111284190,5950,5950,5950,5950,0
20241218,193700,15111284190,5950,5950,5950,5950,0
20241218,193600,15111284190,5950,5950,5950,5950,0
20241218,193500,15111284190,5950,5950,5950,5950,0
20241218,193400,15111284190,5950,5950,5950,5950,0
20241218,193300,15111284190,5950,5950,5950,5950,0
20241218,193200,15111284190,5950,5950,5950,5950,0
20241218,193100,15111284190,5950,5950,5950,5950,0
20241218,193000,15111284190,5950,5950,5950,5950,0
20241218,192900,15111284190,5950,5950,5950,5950,0
20241218,192800,15111284190,5950,5950,5950,5950,0
20241218,192700,15111284190,5950,5950,5950,5950,0
20241218,192600,15111284190,5950,5950,5950,5950,0
20241218,192500,15111284190,5950,5950,5950,5950,0
20241218,192400,15111284190,5950,5950,5950,5950,0
20241218,192300,15111284190,5950,5950,5950,5950,0
20241218,192200,15111284190,5950,5950,5950,5950,0
20241218,192100,15111284190,5950,5950,5950,5950,0
20241218,192000,15111284190,5950,5950,5950,5950,0
20241218,191900,15111284190,5950,5950,5950,5950,0
20241218,191800,15111284190,5950,5950,5950,5950,0
20241218,191700,15111284190,5950,5950,5950,5950,0
20241218,191600,15111284190,5950,5950,5950,5950,20005
20241218,191500,15111284190,5950,5950,5950,5950,0
20241218,191400,15111284190,5950,5950,5950,5950,0
20241218,191300,15111284190,5950,5950,5950,5950,0
20241218,191200,15111284190,5950,5950,5950,5950,0
20241218,191100,15111284190,5950,5950,5950,5950,0
20241218,191000,15111284190,5950,5950,5950,5950,0
20241218,190900,15111284190,5950,5950,5950,5950,0
20241218,190800,15111284190,5950,5950,5950,5950,0
20241218,190700,15111284190,5950,5950,5950,5950,0
20241218,190600,15111284190,5950,5950,5950,5950,0
20241218,190500,15111284190,5950,5950,5950,5950,0
20241218,190400,15111284190,5950,5950,5950,5950,0
20241218,190300,15111284190,5950,5950,5950,5950,0
20241218,190200,15111284190,5950,5950,5950,5950,0
20241218,190100,15111284190,5950,5950,5950,5950,0
20241218,190000,15111284190,5950,5950,5950,5950,0
20241218,185900,15111284190,5950,5950,5950,5950,0
20241218,185800,15111284190,5950,5950,5950,5950,0
20241218,185700,15111284190,5950,5950,5950,5950,0
20241218,185600,15111284190,5950,5950,5950,5950,0
20241218,185500,15111284190,5950,5950,5950,5950,0
20241218,185400,15111284190,5950,5950,5950,5950,0
20241218,185300,15111284190,5950,5950,5950,5950,0
20241218,185200,15111284190,5950,5950,5950,5950,0
20241218,185100,15111284190,5950,5950,5950,5950,0
20241218,185000,15111284190,5950,5950,5950,5950,0
20241218,184900,15111284190,5950,5950,5950,5950,0
20241218,184800,15111284190,5950,5950,5950,5950,0
20241218,184700,15111284190,5950,5950,5950,5950,0
20241218,184600,15111284190,5950,5950,5950,5950,20005
20241218,184500,15111284190,5950,5950,5950,5950,0
20241218,184400,15111284190,5950,5950,5950,5950,0
20241218,184300,15111284190,5950,5950,5950,5950,0
20241218,184200,15111284190,5950,5950,5950,5950,0
20241218,184100,15111284190,5950,5950,5950,5950,0
20241218,184000,15111284190,5950,5950,5950,5950,0
20241218,183900,15111284190,5950,5950,5950,5950,0
20241218,183800,15111284190,5950,5950,5950,5950,0
20241218,183700,15111284190,5950,5950,5950,5950,0
20241218,183600,15111284190,5950,5950,5950,5950,0
20241218,183500,15111284190,5950,5950,5950,5950,0
20241218,183400,15111284190,5950,5950,5950,5950,0
20241218,183300,15111284190,5950,5950,5950,5950,0
20241218,183200,15111284190,5950,5950,5950,5950,0
20241218,183100,15111284190,5950,5950,5950,5950,0
20241218,183000,15111284190,5950,5950,5950,5950,0
20241218,182900,15111284190,5950,5950,5950,5950,0
20241218,182800,15111284190,5950,5950,5950,5950,0
20241218,182700,15111284190,5950,5950,5950,5950,0
20241218,182600,15111284190,5950,5950,5950,5950,0
20241218,182500,15111284190,5950,5950,5950,5950,0
20241218,182400,15111284190,5950,5950,5950,5950,0
20241218,182300,15111284190,5950,5950,5950,5950,0
20241218,182200,15111284190,5950,5950,5950,5950,0
20241218,182100,15111284190,5950,5950,5950,5950,0
20241218,182000,15111284190,5950,5950,5950,5950,0
20241218,181900,15111284190,5950,5950,5950,5950,0
20241218,181800,15111284190,5950,5950,5950,5950,0
20241218,181700,15111284190,5950,5950,5950,5950,0
20241218,181600,15111284190,5950,5950,5950,5950,20005
20241218,181500,15111284190,5950,5950,5950,5950,0
20241218,181400,15111284190,5950,5950,5950,5950,0
20241218,181300,15111284190,5950,5950,5950,5950,0
20241218,181200,15111284190,5950,5950,5950,5950,0
20241218,181100,15111284190,5950,5950,5950,5950,0
20241218,181000,15111284190,5950,5950,5950,5950,0
20241218,180900,15111284190,5950,5950,5950,5950,0
20241218,180800,15111284190,5950,5950,5950,5950,0
20241218,180700,15111284190,5950,5950,5950,5950,0
20241218,180600,15111284190,5950,5950,5950,5950,0
20241218,180500,15111284190,5950,5950,5950,5950,0
20241218,180400,15111284190,5950,5950,5950,5950,0
20241218,180300,15111284190,5950,5950,5950,5950,0
20241218,180200,15111284190,5950,5950,5950,5950,0
20241218,180100,15111284190,5950,5950,5950,5950,0
20241218,180000,15111284190,5950,5950,5950,5950,0
20241218,175900,15111284190,5950,5950,5950,5950,0
20241218,175800,15111284190,5950,5950,5950,5950,0
20241218,175700,15111284190,5950,5950,5950,5950,0
20241218,175600,15111284190,5950,5950,5950,5950,0
20241218,175500,15111284190,5950,5950,5950,5950,0
20241218,175400,15111284190,5950,5950,5950,5950,0
20241218,175300,15111284190,5950,5950,5950,5950,0
20241218,175200,15111284190,5950,5950,5950,5950,0
20241218,175100,15111284190,5950,5950,5950,5950,0
20241218,175000,15111284190,5950,5950,5950,5950,0
20241218,174900,15111284190,5950,5950,5950,5950,0
20241218,174800,15111284190,5950,5950,5950,5950,0
20241218,174700,15111284190,5950,5950,5950,5950,0
20241218,174600,15111284190,5950,5950,5950,5950,20005
20241218,174500,15111284190,5950,5950,5950,5950,0
20241218,174400,15111284190,5950,5950,5950,5950,0
20241218,174300,15111284190,5950,5950,5950,5950,0
20241218,174200,15111284190,5950,5950,5950,5950,0
20241218,174100,15111284190,5950,5950,5950,5950,0
20241218,174000,15111284190,5950,5950,5950,5950,0
20241218,173900,15111284190,5950,5950,5950,5950,0
20241218,173800,15111284190,5950,5950,5950,5950,0
20241218,173700,15111284190,5950,5950,5950,5950,0
20241218,173600,15111284190,5950,5950,5950,5950,0
20241218,173500,15111284190,5950,5950,5950,5950,0
20241218,173400,15111284190,5950,5950,5950,5950,0
20241218,173300,15111284190,5950,5950,5950,5950,0
20241218,173200,15111284190,5950,5950,5950,5950,0
20241218,173100,15111284190,5950,5950,5950,5950,0
20241218,173000,15111284190,5950,5950,5950,5950,0
20241218,172900,15111284190,5950,5950,5950,5950,0
20241218,172800,15111284190,5950,5950,5950,5950,0
20241218,172700,15111284190,5950,5950,5950,5950,0
20241218,172600,15111284190,5950,5950,5950,5950,0
20241218,172500,15111284190,5950,5950,5950,5950,0
20241218,172400,15111284190,5950,5950,5950,5950,0
20241218,172300,15111284190,5950,5950,5950,5950,0
20241218,172200,15111284190,5950,5950,5950,5950,0
20241218,172100,15111284190,5950,5950,5950,5950,0
20241218,172000,15111284190,5950,5950,5950,5950,0
20241218,171900,15111284190,5950,5950,5950,5950,0
20241218,171800,15111284190,5950,5950,5950,5950,0
20241218,171700,15111284190,5950,5950,5950,5950,0
20241218,171600,15111284190,5950,5950,5950,5950,20005
20241218,171500,15111284190,5950,5950,5950,5950,0
20241218,171400,15111284190,5950,5950,5950,5950,0
20241218,171300,15111284190,5950,5950,5950,5950,0
20241218,171200,15111284190,5950,5950,5950,5950,0
20241218,171100,15111284190,5950,5950,5950,5950,0
20241218,171000,15111284190,5950,5950,5950,5950,0
20241218,170900,15111284190,5950,5950,5950,5950,0
20241218,170800,15111284190,5950,5950,5950,5950,0
20241218,170700,15111284190,5950,5950,5950,5950,0
20241218,170600,15111284190,5950,5950,5950,5950,0
20241218,170500,15111284190,5950,5950,5950,5950,0
20241218,170400,15111284190,5950,5950,5950,5950,0
20241218,170300,15111284190,5950,5950,5950,5950,0
20241218,170200,15111284190,5950,5950,5950,5950,0
20241218,170100,15111284190,5950,5950,5950,5950,0
20241218,170000,15111284190,5950,5950,5950,5950,0
20241218,165900,15111284190,5950,5950,5950,5950,0
20241218,165800,15111284190,5950,5950,5950,5950,0
20241218,165700,15111284190,5950,5950,5950,5950,0
20241218,165600,15111284190,5950,5950,5950,5950,0
20241218,165500,15111284190,5950,5950,5950,5950,0
20241218,165400,15111284190,5950,5950,5950,5950,0
20241218,165300,15111284190,5950,5950,5950,5950,0
20241218,165200,15111284190,5950,5950,5950,5950,0
20241218,165100,15111284190,5950,5950,5950,5950,0
20241218,165000,15111284190,5950,5950,5950,5950,0
20241218,164900,15111284190,5950,5950,5950,5950,0
20241218,164800,15111284190,5950,5950,5950,5950,0
20241218,164700,15111284190,5950,5950,5950,5950,0
20241218,164600,15111284190,5950,5950,5950,5950,20005
20241218,164500,15111284190,5950,5950,5950,5950,0
20241218,164400,15111284190,5950,5950,5950,5950,0
20241218,164300,15111284190,5950,5950,5950,5950,0
20241218,164200,15111284190,5950,5950,5950,5950,0
20241218,164100,15111284190,5950,5950,5950,5950,0
20241218,164000,15111284190,5950,5950,5950,5950,0
20241218,163900,15111284190,5950,5950,5950,5950,0
20241218,163800,15111284190,5950,5950,5950,5950,0
20241218,163700,15111284190,5950,5950,5950,5950,0
20241218,163600,15111284190,5950,5950,5950,5950,0
20241218,163500,15111284190,5950,5950,5950,5950,0
20241218,163400,15111284190,5950,5950,5950,5950,0
20241218,163300,15111284190,5950,5950,5950,5950,0
20241218,163200,15111284190,5950,5950,5950,5950,0
20241218,163100,15111284190,5950,5950,5950,5950,0
20241218,163000,15111284190,5950,5950,5950,5950,0
20241218,162900,15111284190,5950,5950,5950,5950,0
20241218,162800,15111284190,5950,5950,5950,5950,0
20241218,162700,15111284190,5950,5950,5950,5950,0
20241218,162600,15111284190,5950,5950,5950,5950,0
20241218,162500,15111284190,5950,5950,5950,5950,0
20241218,162400,15111284190,5950,5950,5950,5950,0
20241218,162300,15111284190,5950,5950,5950,5950,0
20241218,162200,15111284190,5950,5950,5950,5950,0
20241218,162100,15111284190,5950,5950,5950,5950,0
20241218,162000,15111284190,5950,5950,5950,5950,0
20241218,161900,15111284190,5950,5950,5950,5950,0
20241218,161800,15111284190,5950,5950,5950,5950,0
20241218,161700,15111284190,5950,5950,5950,5950,0
20241218,161600,15111284190,5950,5950,5950,5950,20005
20241218,161500,15111284190,5950,5950,5950,5950,0
20241218,161400,15111284190,5950,5950,5950,5950,0
20241218,161300,15111284190,5950,5950,5950,5950,0
20241218,161200,15111284190,5950,5950,5950,5950,0
20241218,161100,15111284190,5950,5950,5950,5950,0
20241218,161000,15111284190,5950,5950,5950,5950,0
20241218,160900,15111284190,5950,5950,5950,5950,0
20241218,160800,15111284190,5950,5950,5950,5950,0
20241218,160700,15111284190,5950,5950,5950,5950,0
20241218,160600,15111284190,5950,5950,5950,5950,0
20241218,160500,15111284190,5950,5950,5950,5950,0
20241218,160400,15111284190,5950,5950,5950,5950,0
20241218,160300,15111284190,5950,5950,5950,5950,0
20241218,160200,15111284190,5950,5950,5950,5950,0
20241218,160100,15111284190,5950,5950,5950,5950,0
20241218,160000,15111284190,5950,5950,5950,5950,0
20241218,155900,15111284190,5950,5950,5950,5950,0
20241218,155800,15111284190,5950,5950,5950,5950,0
20241218,155700,15111284190,5950,5950,5950,5950,0
20241218,155600,15111284190,5950,5950,5950,5950,0
20241218,155500,15111284190,5950,5950,5950,5950,0
20241218,155400,15111284190,5950,5950,5950,5950,0
20241218,155300,15111284190,5950,5950,5950,5950,0
20241218,155200,15111284190,5950,5950,5950,5950,0
20241218,155100,15111284190,5950,5950,5950,5950,0
20241218,155000,15111284190,5950,5950,5950,5950,0
20241218,154900,15111284190,5950,5950,5950,5950,0
20241218,154800,15111284190,5950,5950,5950,5950,0
20241218,154700,15111284190,5950,5950,5950,5950,0
20241218,154600,15111284190,5950,5950,5950,5950,20005
20241218,154500,15111284190,5950,5950,5950,5950,0
20241218,154400,15111284190,5950,5950,5950,5950,0
20241218,154300,15111284190,5950,5950,5950,5950,0
20241218,154200,15111284190,5950,5950,5950,5950,0
20241218,154100,15111284190,5950,5950,5950,5950,0
20241218,154000,15111284190,5950,5950,5950,5950,0
20241218,153900,15111284190,5950,5950,5950,5950,0
20241218,153800,15111284190,5950,5950,5950,5950,0
20241218,153700,15111284190,5950,5950,5950,5950,0
20241218,153600,15111284190,5950,5950,5950,5950,0
20241218,153500,15111284190,5950,5950,5950,5950,0
20241218,153400,15111284190,5950,5950,5950,5950,0
20241218,153300,15111284190,5950,5950,5950,5950,0
20241218,153200,15111284190,5950,5950,5950,5950,0
20241218,153100,15111284190,5950,5950,5950,5950,0
20241218,153000,15111284190,5950,5950,5950,5950,20005
20241218,152900,14992254440,6030,6030,6030,6030,0
20241218,152800,14992254440,6030,6030,6030,6030,0
20241218,152700,14992254440,6030,6030,6030,6030,0
20241218,152600,14992254440,6030,6030,6030,6030,0
20241218,152500,14992254440,6030,6030,6030,6030,0
20241218,152400,14992254440,6030,6030,6030,6030,0
20241218,152300,14992254440,6030,6030,6030,6030,0
20241218,152200,14992254440,6030,6030,6030,6030,0
20241218,152100,14992254440,6030,6030,6030,6030,0
20241218,152000,14992254440,6030,6030,6030,6030,0
20241218,151900,14992254440,6030,6010,6040,6000,10013
20241218,151800,14932109920,6010,6040,6050,6010,4671
20241218,151700,14903972250,6050,6040,6050,6030,1702
20241218,151600,14893696620,6030,6050,6050,6030,1124
20241218,151500,14886914040,6050,6060,6060,6050,503
20241218,151400,14883865960,6060,6070,6070,6040,731
20241218,151300,14879447230,6050,6030,6050,6030,921
20241218,151200,14873889040,6030,6040,6060,6030,1706
20241218,151100,14863593570,6040,6060,6060,6040,1279
20241218,151000,14855855700,6060,6060,6070,6050,922
20241218,150900,14850269870,6060,6060,6060,6060,507
20241218,150800,14847197450,6060,6070,6070,6060,1313
20241218,150700,14839240610,6070,6060,6070,6060,187
20241218,150600,14838107040,6060,6080,6080,6060,115
20241218,150500,14837409960,6060,6080,6080,6060,1855
20241218,150400,14826154400,6070,6080,6080,6070,1046
20241218,150300,14819800120,6080,6080,6090,6080,1364
20241218,150200,14811506860,6080,6110,6110,6080,1337
20241218,150100,14803371560,6110,6100,6110,6090,604
20241218,150000,14799688800,6090,6100,6100,6090,627
20241218,145900,14795864350,6100,6100,6100,6100,1257
20241218,145800,14788196650,6090,6080,6090,6080,813
20241218,145700,14783246590,6080,6080,6080,6080,782
20241218,145600,14778492030,6080,6080,6090,6080,796
20241218,145500,14773652340,6080,6080,6080,6080,2664
20241218,145400,14757455220,6080,6080,6080,6080,0
20241218,145300,14757455220,6080,6090,6090,6080,1007
20241218,145200,14751332510,6110,6090,6110,6090,287
20241218,145100,14749584440,6120,6080,6120,6080,715
20241218,145000,14745213080,6080,6080,6080,6080,1997
20241218,144900,14733071320,6100,6090,6100,6080,543
20241218,144800,14729769410,6090,6090,6090,6090,60
20241218,144700,14729404010,6090,6090,6090,6090,10
20241218,144600,14729343110,6100,6090,6100,6080,146
20241218,144500,14728453150,6090,6090,6090,6090,993
20241218,144400,14722405780,6090,6090,6090,6090,125
20241218,144300,14721644530,6090,6100,6100,6090,290
20241218,144200,14719878330,6100,6100,6110,6100,96
20241218,144100,14719292060,6100,6090,6110,6090,656
20241218,144000,14715291000,6090,6120,6120,6090,120
20241218,143900,14714558750,6110,6120,6120,6110,630
20241218,143800,14710707450,6120,6110,6120,6100,458
20241218,143700,14707907480,6120,6110,6120,6100,979
20241218,143600,14701923400,6100,6100,6100,6100,1040
20241218,143500,14695579400,6090,6090,6100,6090,464
20241218,143400,14692753630,6090,6080,6090,6080,786
20241218,143300,14687971750,6090,6090,6090,6090,0
20241218,143200,14687971750,6090,6070,6090,6070,590
20241218,143100,14684383430,6080,6080,6080,6080,0
20241218,143000,14684383430,6080,6070,6080,6070,295
20241218,142900,14682591330,6070,6090,6090,6070,2202
20241218,142800,14669189640,6100,6100,6100,6100,616
20241218,142700,14665432040,6110,6120,6120,6110,792
20241218,142600,14660588870,6120,6120,6120,6120,4
20241218,142500,14660564390,6120,6110,6120,6110,101
20241218,142400,14659947270,6110,6120,6120,6110,2
20241218,142300,14659935040,6100,6100,6130,6100,4624
20241218,142200,14631681940,6100,6090,6100,6090,1492
20241218,142100,14622591370,6090,6100,6100,6090,105
20241218,142000,14621951420,6100,6100,6100,6100,701
20241218,141900,14617675320,6100,6100,6100,6100,551
20241218,141800,14614314220,6100,6090,6100,6090,628
20241218,141700,14610489040,6090,6090,6090,6090,79
20241218,141600,14610007930,6090,6100,6100,6090,281
20241218,141500,14608296230,6100,6080,6100,6080,1501
20241218,141400,14599151180,6070,6070,6070,6060,469
20241218,141300,14596304850,6070,6070,6070,6060,439
20241218,141200,14593640260,6070,6070,6080,6060,2990
20241218,141100,14575494240,6080,6080,6080,6080,0
20241218,141000,14575494240,6080,6090,6090,6080,997
20241218,140900,14569427330,6100,6110,6110,6100,304
20241218,140800,14567572430,6100,6100,6110,6100,1140
20241218,140700,14560618190,6100,6080,6100,6080,2904
20241218,140600,14542922560,6060,6080,6080,6060,538
20241218,140500,14539651720,6080,6080,6080,6080,70
20241218,140400,14539226120,6080,6050,6080,6050,1043
20241218,140300,14532892650,6060,6050,6070,6050,388
20241218,140200,14530544820,6060,6060,6060,6060,245
20241218,140100,14529060120,6060,6070,6070,6060,25
20241218,140000,14528908420,6070,6060,6080,6060,121
20241218,135900,14528174140,6060,6060,6060,6060,4
20241218,135800,14528149900,6060,6050,6060,6050,639
20241218,135700,14524279510,6050,6050,6050,6050,374
20241218,135600,14522016810,6060,6060,6060,6060,1
20241218,135500,14522010750,6060,6040,6060,6040,291
20241218,135400,14520250290,6040,6040,6050,6040,408
20241218,135300,14517785420,6040,6040,6040,6040,711
20241218,135200,14513490980,6030,6030,6040,6030,200
20241218,135100,14512284680,6030,6030,6030,6030,269
20241218,135000,14510662610,6030,6020,6030,6020,799
20241218,134900,14505852210,6030,6040,6040,6030,2784
20241218,134800,14489062040,6050,6040,6050,6040,101
20241218,134700,14488451990,6040,6040,6040,6040,1277
20241218,134600,14480738910,6040,6050,6050,6040,629
20241218,134500,14476936460,6050,6050,6050,6050,1
20241218,134400,14476930410,6050,6050,6050,6050,2
20241218,134300,14476918310,6050,6050,6050,6050,63
20241218,134200,14476537160,6060,6060,6060,6050,812
20241218,134100,14471624050,6060,6060,6060,6060,61
20241218,134000,14471254390,6050,6050,6060,6050,902
20241218,133900,14465793790,6050,6050,6050,6040,1157
20241218,133800,14458801110,6050,6040,6050,6040,539
20241218,133700,14455544050,6040,6050,6050,6040,104
20241218,133600,14454914890,6050,6050,6050,6050,23
20241218,133500,14454775740,6060,6050,6060,6040,254
20241218,133400,14453239250,6050,6050,6050,6050,220
20241218,133300,14451908250,6060,6040,6060,6040,518
20241218,133200,14448779450,6040,6050,6050,6040,40
20241218,133100,14448537550,6050,6050,6070,6050,12
20241218,133000,14448464930,6050,6070,6080,6050,2273
20241218,132900,14434679490,6070,6060,6080,6060,827
20241218,132800,14429662680,6050,6040,6050,6040,1771
20241218,132700,14418964450,6040,6030,6040,6020,373
20241218,132600,14416718190,6030,6020,6030,6020,40
20241218,132500,14416477280,6020,6030,6030,6010,287
20241218,132400,14414750560,6030,6020,6030,6020,86
20241218,132300,14414232500,6020,6020,6020,6020,463
20241218,132200,14411445240,6040,6030,6040,6030,110
20241218,132100,14410781840,6020,6040,6050,6020,2754
20241218,132000,14394157190,6040,6030,6040,6010,2595
20241218,131900,14378490370,6030,6030,6030,6030,195
20241218,131800,14377314520,6040,6010,6040,6000,653
20241218,131700,14373390770,6030,6000,6030,6000,208
20241218,131600,14372141270,6030,6000,6030,6000,12
20241218,131500,14372069040,6000,6000,6000,6000,430
20241218,131400,14369489040,6000,6010,6010,6000,222
20241218,131300,14368156840,6010,6010,6010,6010,197
20241218,131200,14366972870,6000,6010,6010,6000,68
20241218,131100,14366564840,6000,6000,6000,5990,1157
20241218,131000,14359631600,6020,6000,6020,5990,196
20241218,130900,14358456370,5980,5980,5980,5980,83
20241218,130800,14357960030,5980,5980,6000,5970,252
20241218,130700,14356453320,5980,5990,6010,5980,2966
20241218,130600,14338687080,5970,5990,5990,5970,4161
20241218,130500,14313794850,6020,5990,6020,5980,1783
20241218,130400,14303126310,5990,6000,6040,5990,962
20241218,130300,14297360690,5990,6010,6020,5990,5515
20241218,130200,14264285060,6000,6020,6030,6000,5033
20241218,130100,14234007490,6030,6030,6030,6020,485
20241218,130000,14231083440,6030,6020,6030,6000,4479
20241218,125900,14204151380,6020,6020,6030,6020,1493
20241218,125800,14195162800,6030,6090,6090,6000,25928
20241218,125700,14038518140,6080,6100,6100,6080,7047
20241218,125600,13995617690,6120,6120,6120,6100,623
20241218,125500,13991806980,6130,6130,6130,6130,33
20241218,125400,13991604690,6130,6120,6130,6120,49
20241218,125300,13991304790,6100,6130,6140,6100,6215
20241218,125200,13953340460,6130,6130,6130,6130,170
20241218,125100,13952298360,6150,6150,6150,6140,201
20241218,125000,13951062910,6150,6150,6150,6150,50
20241218,124900,13950755410,6120,6120,6120,6120,32
20241218,124800,13950559570,6130,6130,6130,6130,0
20241218,124700,13950559570,6130,6130,6130,6130,1250
20241218,124600,13942897070,6120,6120,6120,6120,435
20241218,124500,13940234870,6120,6130,6130,6120,820
20241218,124400,13935208280,6130,6130,6130,6130,497
20241218,124300,13932161670,6120,6150,6150,6120,1109
20241218,124200,13925362110,6150,6150,6150,6150,1
20241218,124100,13925355960,6130,6130,6130,6130,73
20241218,124000,13924908470,6130,6130,6130,6130,213
20241218,123900,13923602780,6130,6150,6150,6130,453
20241218,123800,13920816890,6140,6140,6140,6140,457
20241218,123700,13918010910,6140,6130,6140,6120,1163
20241218,123600,13910889920,6130,6130,6130,6130,0
20241218,123500,13910889920,6130,6130,6130,6130,76
20241218,123400,13910424040,6130,6130,6130,6130,596
20241218,123300,13906770560,6140,6150,6150,6140,1657
20241218,123200,13896596430,6140,6140,6150,6140,119
20241218,123100,13895865750,6150,6140,6150,6140,246
20241218,123000,13894355290,6120,6120,6120,6120,0
20241218,122900,13894355290,6120,6120,6120,6120,53
20241218,122800,13894030930,6140,6130,6140,6110,950
20241218,122700,13888216340,6140,6140,6140,6140,8
20241218,122600,13888167220,6120,6120,6120,6120,10
20241218,122500,13888106020,6120,6120,6120,6120,136
20241218,122400,13887273700,6120,6140,6150,6120,951
20241218,122300,13881425580,6150,6110,6150,6110,174
20241218,122200,13880357560,6110,6120,6150,6110,2162
20241218,122100,13867147310,6150,6110,6150,6110,626
20241218,122000,13863320580,6120,6130,6130,6120,473
20241218,121900,13860425810,6120,6120,6130,6120,866
20241218,121800,13855125740,6120,6120,6120,6120,519
20241218,121700,13851949460,6120,6140,6140,6120,131
20241218,121600,13851146740,6120,6140,6140,6120,328
20241218,121500,13849139360,6140,6120,6140,6120,10
20241218,121400,13849078140,6120,6130,6130,6120,1023
20241218,121300,13842811690,6130,6160,6160,6130,2423
20241218,121200,13827916080,6160,6160,6160,6160,55
20241218,121100,13827577280,6160,6160,6160,6160,0
20241218,121000,13827577280,6160,6160,6160,6160,295
20241218,120900,13825760080,6150,6150,6150,6150,214
20241218,120800,13824443980,6160,6160,6160,6160,295
20241218,120700,13822626780,6160,6160,6160,6160,20
20241218,120600,13822503580,6150,6150,6150,6150,40
20241218,120500,13822257580,6170,6150,6170,6150,111
20241218,120400,13821573730,6150,6160,6160,6150,209
20241218,120300,13820287860,6150,6160,6170,6150,378
20241218,120200,13817960910,6160,6180,6180,6160,9
20241218,120100,13817905430,6180,6170,6180,6170,27
20241218,120000,13817738820,6170,6170,6170,6170,343
20241218,115900,13815622510,6170,6170,6180,6170,1576
20241218,115800,13805898210,6190,6180,6190,6180,337
20241218,115700,13803812700,6180,6190,6190,6180,297
20241218,115600,13801975680,6190,6190,6190,6180,582
20241218,115500,13798374540,6190,6180,6190,6180,1157
20241218,115400,13791215220,6180,6180,6190,6170,1085
20241218,115300,13784505080,6160,6160,6160,6160,50
20241218,115200,13784197080,6160,6150,6200,6150,3886
20241218,115100,13760160380,6160,6150,6160,6150,549
20241218,115000,13756779700,6140,6150,6150,6140,1068
20241218,114900,13750214680,6140,6140,6140,6140,1979
20241218,114800,13738063620,6140,6140,6140,6140,8
20241218,114700,13738014500,6110,6140,6140,6110,958
20241218,114600,13732149980,6160,6150,6160,6140,1050
20241218,114500,13725692100,6150,6140,6150,6140,1556
20241218,114400,13716127260,6140,6140,6140,6140,10
20241218,114300,13716065860,6130,6120,6130,6120,473
20241218,114200,13713168060,6120,6120,6120,6120,262
20241218,114100,13711564620,6130,6120,6130,6120,509
20241218,114000,13708445460,6120,6120,6120,6090,3795
20241218,113900,13685288810,6110,6110,6110,6100,1122
20241218,113800,13678443700,6110,6110,6130,6110,219
20241218,113700,13677104580,6110,6140,6140,6110,137
20241218,113600,13676263430,6140,6120,6140,6110,1069
20241218,113500,13669730360,6140,6120,6140,6120,471
20241218,113400,13666847820,6140,6130,6140,6120,594
20241218,113300,13663208390,6130,6140,6140,6130,475
20241218,113200,13660294400,6150,6160,6160,6150,388
20241218,113100,13657906690,6160,6160,6170,6160,259
20241218,113000,13656308690,6160,6160,6170,6150,476
20241218,112900,13653376370,6160,6160,6160,6160,10
20241218,112800,13653314770,6170,6170,6170,6170,34
20241218,112700,13653104990,6170,6160,6170,6130,1303
20241218,112600,13645097610,6160,6170,6180,6140,1827
20241218,112500,13633818360,6160,6150,6160,6150,265
20241218,112400,13632188080,6130,6150,6150,6130,2710
20241218,112300,13615525980,6150,6120,6150,6110,4215
20241218,112200,13589622680,6120,6120,6120,6120,138
20241218,112100,13588778120,6110,6110,6120,6110,683
20241218,112000,13584604790,6100,6150,6150,6100,3203
20241218,111900,13565048650,6150,6130,6150,6120,1653
20241218,111800,13554919010,6140,6150,6170,6130,3382
20241218,111700,13534108870,6160,6140,6170,6130,2730
20241218,111600,13517318560,6130,6120,6140,6100,984
20241218,111500,13511302850,6120,6110,6120,6110,352
20241218,111400,13509150660,6100,6080,6100,6080,1169
20241218,111300,13502042480,6080,6100,6110,6080,1212
20241218,111200,13494659690,6100,6100,6120,6100,368
20241218,111100,13492413850,6090,6080,6100,6080,527
20241218,111000,13489202690,6090,6090,6090,6080,2333
20241218,110900,13475006460,6090,6080,6100,6070,3278
20241218,110800,13455082200,6080,6100,6100,6080,4730
20241218,110700,13426312340,6100,6110,6120,6100,2063
20241218,110600,13413719430,6110,6120,6120,6110,2183
20241218,110500,13400372960,6120,6130,6130,6120,628
20241218,110400,13396529570,6130,6130,6130,6130,56
20241218,110300,13396186290,6120,6140,6140,6120,652
20241218,110200,13392188310,6140,6120,6140,6120,335
20241218,110100,13390135830,6130,6130,6130,6120,489
20241218,110000,13387140850,6130,6130,6140,6120,639
20241218,105900,13383225330,6120,6120,6120,6120,447
20241218,105800,13380489690,6100,6100,6100,6090,1233
20241218,105700,13372978660,6100,6100,6120,6090,3917
20241218,105600,13349085650,6110,6150,6150,6110,7728
20241218,105500,13301741850,6160,6150,6160,6150,353
20241218,105400,13299568480,6150,6150,6170,6140,524
20241218,105300,13296342930,6140,6150,6150,6140,149
20241218,105200,13295428010,6150,6150,6150,6140,3583
20241218,105100,13273398910,6160,6170,6170,6150,1279
20241218,105000,13265518730,6170,6160,6190,6150,4733
20241218,104900,13236308150,6150,6150,6160,6140,2853
20241218,104800,13218764700,6140,6150,6150,6120,3432
20241218,104700,13197721410,6140,6130,6150,6120,3784
20241218,104600,13174482990,6140,6130,6140,6130,2380
20241218,104500,13159875820,6110,6130,6140,6110,4022
20241218,104400,13135236290,6120,6140,6140,6120,3759
20241218,104300,13112206320,6130,6120,6140,6110,2734
20241218,104200,13095465850,6120,6090,6120,6090,2793
20241218,104100,13078430600,6100,6120,6120,6100,2264
20241218,104000,13064607270,6130,6070,6130,6060,5882
20241218,103900,13028844310,6060,6080,6080,6060,5767
20241218,103800,12993863360,6080,6080,6080,6060,10241
20241218,103700,12931761680,6080,6090,6090,6070,7763
20241218,103600,12884585970,6070,6080,6110,6060,4505
20241218,103500,12857211500,6080,6090,6100,6060,14550
20241218,103400,12768853560,6090,6150,6150,6090,18038
20241218,103300,12658541140,6150,6120,6150,6120,3948
20241218,103200,12634368850,6110,6110,6110,6110,0
20241218,103100,12634368850,6110,6120,6150,6110,12422
20241218,103000,12558443840,6150,6180,6180,6120,23140
20241218,102900,12416551070,6170,6140,6190,6140,16773
20241218,102800,12313204080,6140,6140,6150,6120,23459
20241218,102700,12169374830,6140,6290,6300,6110,69746
20241218,102600,11737765460,6300,6350,6370,6290,17267
20241218,102500,11628378100,6360,6400,6460,6320,41691
20241218,102400,11361951060,6400,6290,6400,6270,33240
20241218,102300,11150736610,6300,6320,6330,6280,36028
20241218,102200,10923717870,6330,6370,6390,6310,38943
20241218,102100,10676577860,6370,6470,6500,6350,71375
20241218,102000,10219318960,6460,6480,6560,6450,39839
20241218,101900,9960313260,6480,6610,6630,6480,63384
20241218,101800,9545914890,6610,6630,6750,6600,91815
20241218,101700,8933098200,6620,6780,6780,6510,219960
20241218,101600,7458214310,6720,6720,6720,6720,0
20241218,101500,7458214310,6720,6580,6720,6550,137529
20241218,101400,6542869520,6570,6430,6590,6420,66271
20241218,101300,6110625260,6430,6440,6450,6420,6715
20241218,101200,6067422550,6450,6380,6450,6360,6717
20241218,101100,6024316420,6410,6370,6410,6360,1707
20241218,101000,6013420290,6360,6380,6390,6360,7033
20241218,100900,5968610590,6380,6390,6410,6380,2940
20241218,100800,5949820170,6410,6400,6420,6390,2255
20241218,100700,5935354750,6400,6400,6410,6380,3297
20241218,100600,5914289290,6400,6380,6410,6370,2791
20241218,100500,5896446440,6380,6410,6420,6380,4067
20241218,100400,5870455880,6410,6370,6410,6370,3248
20241218,100300,5849717100,6370,6400,6400,6360,3412
20241218,100200,5827969270,6400,6430,6430,6380,9234
20241218,100100,5768868650,6420,6360,6440,6360,7950
20241218,100000,5718046800,6360,6420,6430,6360,27501
20241218,095900,5542392710,6410,6480,6490,6400,34231
20241218,095800,5322340240,6480,6400,6530,6390,59751
20241218,095700,4936480440,6410,6390,6430,6380,9836
20241218,095600,4873420790,6390,6370,6430,6360,23063
20241218,095500,4725731390,6370,6300,6390,6290,18078
20241218,095400,4611197640,6300,6410,6430,6280,47316
20241218,095300,4310183010,6410,6520,6560,6410,78802
20241218,095200,3799471140,6520,6610,6620,6450,113441
20241218,095100,3059261450,6600,6360,6620,6350,215511
20241218,095000,1660326880,6350,6100,6450,6100,118968
20241218,094900,904029150,6100,6100,6110,6070,3220
20241218,094800,884392470,6100,6060,6100,6050,3613
20241218,094700,862395850,6080,6030,6100,6030,3690
20241218,094600,839996310,6040,6020,6040,6000,2154
20241218,094500,826998710,6010,6000,6020,5990,851
20241218,094400,821893100,6000,6000,6010,6000,1199
20241218,094300,814699080,5990,6010,6010,5990,347
20241218,094200,812618220,6010,6000,6020,6000,524
20241218,094100,809473940,6000,5990,6000,5990,263
20241218,094000,807898450,5990,5990,6000,5980,937
20241218,093900,802290430,6000,6010,6010,6000,1230
20241218,093800,794908850,6030,6000,6030,6000,678
20241218,093700,790831520,6000,6050,6050,6000,1943
20241218,093600,779153480,6060,6010,6060,6000,2785
20241218,093500,762360970,6010,6020,6020,6000,303
20241218,093400,760540890,5990,6010,6030,5990,459
20241218,093300,757785890,6020,6020,6030,6010,468
20241218,093200,754970290,6050,6010,6050,6010,1580
20241218,093100,745448150,6010,6000,6020,6000,653
20241218,093000,741524070,6000,6000,6000,5980,4571
20241218,092900,714168750,6000,5990,6000,5980,247
20241218,092800,712690390,5990,6000,6010,5990,2709
20241218,092700,696441790,6010,5990,6020,5980,205
20241218,092600,695214700,6020,6040,6040,5980,218
20241218,092500,693902850,6050,5960,6050,5950,1595
20241218,092400,684349270,5960,5940,5980,5920,446
20241218,092300,681698750,5920,5930,5940,5910,6063
20241218,092200,645788440,5940,5950,5950,5930,4100
20241218,092100,621426120,5950,5930,5950,5900,6880
20241218,092000,580687630,5930,5970,5970,5930,13620
20241218,091900,499672780,5970,5970,6000,5970,2564
20241218,091800,484355150,5970,5980,5990,5970,1079
20241218,091700,477913300,5980,6000,6000,5970,2175
20241218,091600,464905120,5990,6000,6020,5980,4331
20241218,091500,438968300,6000,6000,6030,6000,1593
20241218,091400,429407270,6000,6000,6010,6000,522
20241218,091300,426274270,6030,6020,6030,6010,1830
20241218,091200,415257100,6020,6020,6040,6020,217
20241218,091100,413948840,6000,6010,6030,6000,1274
20241218,091000,406274640,6000,6000,6030,5990,5850
20241218,090900,371174110,6000,6020,6020,6000,1101
20241218,090800,364564110,6020,6020,6030,5990,2475
20241218,090700,349704220,5990,6000,6020,5980,4411
20241218,090600,323278010,6000,6050,6050,5990,8261
20241218,090500,273679160,6050,6030,6050,6010,3353
20241218,090400,253494750,6010,6030,6040,6010,951
20241218,090300,247762850,6030,6000,6040,5970,3355
20241218,090200,227616570,6010,6010,6020,5970,4998
20241218,090100,197652600,6020,6050,6090,5990,9320
20241218,090000,141581170,6090,6110,6110,6000,23187