stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,212300,50405643160,10140,10140,10140,10140,28593
20241218,212200,50405643160,10140,10140,10140,10140,0
20241218,212100,50405643160,10140,10140,10140,10140,0
20241218,212000,50405643160,10140,10140,10140,10140,0
20241218,211900,50405643160,10140,10140,10140,10140,0
20241218,211800,50405643160,10140,10140,10140,10140,0
20241218,211700,50405643160,10140,10140,10140,10140,0
20241218,211600,50405643160,10140,10140,10140,10140,0
20241218,211500,50405643160,10140,10140,10140,10140,0
20241218,211400,50405643160,10140,10140,10140,10140,0
20241218,211300,50405643160,10140,10140,10140,10140,0
20241218,211200,50405643160,10140,10140,10140,10140,0
20241218,211100,50405643160,10140,10140,10140,10140,0
20241218,211000,50405643160,10140,10140,10140,10140,0
20241218,210900,50405643160,10140,10140,10140,10140,0
20241218,210800,50405643160,10140,10140,10140,10140,0
20241218,210700,50405643160,10140,10140,10140,10140,0
20241218,210600,50405643160,10140,10140,10140,10140,0
20241218,210500,50405643160,10140,10140,10140,10140,0
20241218,210400,50405643160,10140,10140,10140,10140,0
20241218,210300,50405643160,10140,10140,10140,10140,0
20241218,210200,50405643160,10140,10140,10140,10140,0
20241218,210100,50405643160,10140,10140,10140,10140,0
20241218,210000,50405643160,10140,10140,10140,10140,0
20241218,205900,50405643160,10140,10140,10140,10140,0
20241218,205800,50405643160,10140,10140,10140,10140,0
20241218,205700,50405643160,10140,10140,10140,10140,0
20241218,205600,50405643160,10140,10140,10140,10140,0
20241218,205500,50405643160,10140,10140,10140,10140,0
20241218,205400,50405643160,10140,10140,10140,10140,0
20241218,205300,50405643160,10140,10140,10140,10140,28593
20241218,205200,50405643160,10140,10140,10140,10140,0
20241218,205100,50405643160,10140,10140,10140,10140,0
20241218,205000,50405643160,10140,10140,10140,10140,0
20241218,204900,50405643160,10140,10140,10140,10140,0
20241218,204800,50405643160,10140,10140,10140,10140,0
20241218,204700,50405643160,10140,10140,10140,10140,0
20241218,204600,50405643160,10140,10140,10140,10140,0
20241218,204500,50405643160,10140,10140,10140,10140,0
20241218,204400,50405643160,10140,10140,10140,10140,0
20241218,204300,50405643160,10140,10140,10140,10140,0
20241218,204200,50405643160,10140,10140,10140,10140,0
20241218,204100,50405643160,10140,10140,10140,10140,0
20241218,204000,50405643160,10140,10140,10140,10140,0
20241218,203900,50405643160,10140,10140,10140,10140,0
20241218,203800,50405643160,10140,10140,10140,10140,0
20241218,203700,50405643160,10140,10140,10140,10140,0
20241218,203600,50405643160,10140,10140,10140,10140,0
20241218,203500,50405643160,10140,10140,10140,10140,0
20241218,203400,50405643160,10140,10140,10140,10140,0
20241218,203300,50405643160,10140,10140,10140,10140,0
20241218,203200,50405643160,10140,10140,10140,10140,0
20241218,203100,50405643160,10140,10140,10140,10140,0
20241218,203000,50405643160,10140,10140,10140,10140,0
20241218,202900,50405643160,10140,10140,10140,10140,0
20241218,202800,50405643160,10140,10140,10140,10140,0
20241218,202700,50405643160,10140,10140,10140,10140,0
20241218,202600,50405643160,10140,10140,10140,10140,0
20241218,202500,50405643160,10140,10140,10140,10140,0
20241218,202400,50405643160,10140,10140,10140,10140,0
20241218,202300,50405643160,10140,10140,10140,10140,28593
20241218,202200,50405643160,10140,10140,10140,10140,0
20241218,202100,50405643160,10140,10140,10140,10140,0
20241218,202000,50405643160,10140,10140,10140,10140,0
20241218,201900,50405643160,10140,10140,10140,10140,0
20241218,201800,50405643160,10140,10140,10140,10140,0
20241218,201700,50405643160,10140,10140,10140,10140,0
20241218,201600,50405643160,10140,10140,10140,10140,0
20241218,201500,50405643160,10140,10140,10140,10140,0
20241218,201400,50405643160,10140,10140,10140,10140,0
20241218,201300,50405643160,10140,10140,10140,10140,0
20241218,201200,50405643160,10140,10140,10140,10140,0
20241218,201100,50405643160,10140,10140,10140,10140,0
20241218,201000,50405643160,10140,10140,10140,10140,0
20241218,200900,50405643160,10140,10140,10140,10140,0
20241218,200800,50405643160,10140,10140,10140,10140,0
20241218,200700,50405643160,10140,10140,10140,10140,0
20241218,200600,50405643160,10140,10140,10140,10140,0
20241218,200500,50405643160,10140,10140,10140,10140,0
20241218,200400,50405643160,10140,10140,10140,10140,0
20241218,200300,50405643160,10140,10140,10140,10140,0
20241218,200200,50405643160,10140,10140,10140,10140,0
20241218,200100,50405643160,10140,10140,10140,10140,0
20241218,200000,50405643160,10140,10140,10140,10140,0
20241218,195900,50405643160,10140,10140,10140,10140,0
20241218,195800,50405643160,10140,10140,10140,10140,0
20241218,195700,50405643160,10140,10140,10140,10140,0
20241218,195600,50405643160,10140,10140,10140,10140,0
20241218,195500,50405643160,10140,10140,10140,10140,0
20241218,195400,50405643160,10140,10140,10140,10140,0
20241218,195300,50405643160,10140,10140,10140,10140,28593
20241218,195200,50405643160,10140,10140,10140,10140,0
20241218,195100,50405643160,10140,10140,10140,10140,0
20241218,195000,50405643160,10140,10140,10140,10140,0
20241218,194900,50405643160,10140,10140,10140,10140,0
20241218,194800,50405643160,10140,10140,10140,10140,0
20241218,194700,50405643160,10140,10140,10140,10140,0
20241218,194600,50405643160,10140,10140,10140,10140,0
20241218,194500,50405643160,10140,10140,10140,10140,0
20241218,194400,50405643160,10140,10140,10140,10140,0
20241218,194300,50405643160,10140,10140,10140,10140,0
20241218,194200,50405643160,10140,10140,10140,10140,0
20241218,194100,50405643160,10140,10140,10140,10140,0
20241218,194000,50405643160,10140,10140,10140,10140,0
20241218,193900,50405643160,10140,10140,10140,10140,0
20241218,193800,50405643160,10140,10140,10140,10140,0
20241218,193700,50405643160,10140,10140,10140,10140,0
20241218,193600,50405643160,10140,10140,10140,10140,0
20241218,193500,50405643160,10140,10140,10140,10140,0
20241218,193400,50405643160,10140,10140,10140,10140,0
20241218,193300,50405643160,10140,10140,10140,10140,0
20241218,193200,50405643160,10140,10140,10140,10140,0
20241218,193100,50405643160,10140,10140,10140,10140,0
20241218,193000,50405643160,10140,10140,10140,10140,0
20241218,192900,50405643160,10140,10140,10140,10140,0
20241218,192800,50405643160,10140,10140,10140,10140,0
20241218,192700,50405643160,10140,10140,10140,10140,0
20241218,192600,50405643160,10140,10140,10140,10140,0
20241218,192500,50405643160,10140,10140,10140,10140,0
20241218,192400,50405643160,10140,10140,10140,10140,0
20241218,192300,50405643160,10140,10140,10140,10140,28593
20241218,192200,50405643160,10140,10140,10140,10140,0
20241218,192100,50405643160,10140,10140,10140,10140,0
20241218,192000,50405643160,10140,10140,10140,10140,0
20241218,191900,50405643160,10140,10140,10140,10140,0
20241218,191800,50405643160,10140,10140,10140,10140,0
20241218,191700,50405643160,10140,10140,10140,10140,0
20241218,191600,50405643160,10140,10140,10140,10140,0
20241218,191500,50405643160,10140,10140,10140,10140,0
20241218,191400,50405643160,10140,10140,10140,10140,0
20241218,191300,50405643160,10140,10140,10140,10140,0
20241218,191200,50405643160,10140,10140,10140,10140,0
20241218,191100,50405643160,10140,10140,10140,10140,0
20241218,191000,50405643160,10140,10140,10140,10140,0
20241218,190900,50405643160,10140,10140,10140,10140,0
20241218,190800,50405643160,10140,10140,10140,10140,0
20241218,190700,50405643160,10140,10140,10140,10140,0
20241218,190600,50405643160,10140,10140,10140,10140,0
20241218,190500,50405643160,10140,10140,10140,10140,0
20241218,190400,50405643160,10140,10140,10140,10140,0
20241218,190300,50405643160,10140,10140,10140,10140,0
20241218,190200,50405643160,10140,10140,10140,10140,0
20241218,190100,50405643160,10140,10140,10140,10140,0
20241218,190000,50405643160,10140,10140,10140,10140,0
20241218,185900,50405643160,10140,10140,10140,10140,0
20241218,185800,50405643160,10140,10140,10140,10140,0
20241218,185700,50405643160,10140,10140,10140,10140,0
20241218,185600,50405643160,10140,10140,10140,10140,0
20241218,185500,50405643160,10140,10140,10140,10140,0
20241218,185400,50405643160,10140,10140,10140,10140,0
20241218,185300,50405643160,10140,10140,10140,10140,28593
20241218,185200,50405643160,10140,10140,10140,10140,0
20241218,185100,50405643160,10140,10140,10140,10140,0
20241218,185000,50405643160,10140,10140,10140,10140,0
20241218,184900,50405643160,10140,10140,10140,10140,0
20241218,184800,50405643160,10140,10140,10140,10140,0
20241218,184700,50405643160,10140,10140,10140,10140,0
20241218,184600,50405643160,10140,10140,10140,10140,0
20241218,184500,50405643160,10140,10140,10140,10140,0
20241218,184400,50405643160,10140,10140,10140,10140,0
20241218,184300,50405643160,10140,10140,10140,10140,0
20241218,184200,50405643160,10140,10140,10140,10140,0
20241218,184100,50405643160,10140,10140,10140,10140,0
20241218,184000,50405643160,10140,10140,10140,10140,0
20241218,183900,50405643160,10140,10140,10140,10140,0
20241218,183800,50405643160,10140,10140,10140,10140,0
20241218,183700,50405643160,10140,10140,10140,10140,0
20241218,183600,50405643160,10140,10140,10140,10140,0
20241218,183500,50405643160,10140,10140,10140,10140,0
20241218,183400,50405643160,10140,10140,10140,10140,0
20241218,183300,50405643160,10140,10140,10140,10140,0
20241218,183200,50405643160,10140,10140,10140,10140,0
20241218,183100,50405643160,10140,10140,10140,10140,0
20241218,183000,50405643160,10140,10140,10140,10140,0
20241218,182900,50405643160,10140,10140,10140,10140,0
20241218,182800,50405643160,10140,10140,10140,10140,0
20241218,182700,50405643160,10140,10140,10140,10140,0
20241218,182600,50405643160,10140,10140,10140,10140,0
20241218,182500,50405643160,10140,10140,10140,10140,0
20241218,182400,50405643160,10140,10140,10140,10140,0
20241218,182300,50405643160,10140,10140,10140,10140,28593
20241218,182200,50405643160,10140,10140,10140,10140,0
20241218,182100,50405643160,10140,10140,10140,10140,0
20241218,182000,50405643160,10140,10140,10140,10140,0
20241218,181900,50405643160,10140,10140,10140,10140,0
20241218,181800,50405643160,10140,10140,10140,10140,0
20241218,181700,50405643160,10140,10140,10140,10140,0
20241218,181600,50405643160,10140,10140,10140,10140,0
20241218,181500,50405643160,10140,10140,10140,10140,0
20241218,181400,50405643160,10140,10140,10140,10140,0
20241218,181300,50405643160,10140,10140,10140,10140,0
20241218,181200,50405643160,10140,10140,10140,10140,0
20241218,181100,50405643160,10140,10140,10140,10140,0
20241218,181000,50405643160,10140,10140,10140,10140,0
20241218,180900,50405643160,10140,10140,10140,10140,0
20241218,180800,50405643160,10140,10140,10140,10140,0
20241218,180700,50405643160,10140,10140,10140,10140,0
20241218,180600,50405643160,10140,10140,10140,10140,0
20241218,180500,50405643160,10140,10140,10140,10140,0
20241218,180400,50405643160,10140,10140,10140,10140,0
20241218,180300,50405643160,10140,10140,10140,10140,0
20241218,180200,50405643160,10140,10140,10140,10140,0
20241218,180100,50405643160,10140,10140,10140,10140,0
20241218,180000,50405643160,10140,10140,10140,10140,0
20241218,175900,50405643160,10140,10140,10140,10140,0
20241218,175800,50405643160,10140,10140,10140,10140,0
20241218,175700,50405643160,10140,10140,10140,10140,0
20241218,175600,50405643160,10140,10140,10140,10140,0
20241218,175500,50405643160,10140,10140,10140,10140,0
20241218,175400,50405643160,10140,10140,10140,10140,0
20241218,175300,50405643160,10140,10140,10140,10140,28593
20241218,175200,50405643160,10140,10140,10140,10140,0
20241218,175100,50405643160,10140,10140,10140,10140,0
20241218,175000,50405643160,10140,10140,10140,10140,0
20241218,174900,50405643160,10140,10140,10140,10140,0
20241218,174800,50405643160,10140,10140,10140,10140,0
20241218,174700,50405643160,10140,10140,10140,10140,0
20241218,174600,50405643160,10140,10140,10140,10140,0
20241218,174500,50405643160,10140,10140,10140,10140,0
20241218,174400,50405643160,10140,10140,10140,10140,0
20241218,174300,50405643160,10140,10140,10140,10140,0
20241218,174200,50405643160,10140,10140,10140,10140,0
20241218,174100,50405643160,10140,10140,10140,10140,0
20241218,174000,50405643160,10140,10140,10140,10140,0
20241218,173900,50405643160,10140,10140,10140,10140,0
20241218,173800,50405643160,10140,10140,10140,10140,0
20241218,173700,50405643160,10140,10140,10140,10140,0
20241218,173600,50405643160,10140,10140,10140,10140,0
20241218,173500,50405643160,10140,10140,10140,10140,0
20241218,173400,50405643160,10140,10140,10140,10140,0
20241218,173300,50405643160,10140,10140,10140,10140,0
20241218,173200,50405643160,10140,10140,10140,10140,0
20241218,173100,50405643160,10140,10140,10140,10140,0
20241218,173000,50405643160,10140,10140,10140,10140,0
20241218,172900,50405643160,10140,10140,10140,10140,0
20241218,172800,50405643160,10140,10140,10140,10140,0
20241218,172700,50405643160,10140,10140,10140,10140,0
20241218,172600,50405643160,10140,10140,10140,10140,0
20241218,172500,50405643160,10140,10140,10140,10140,0
20241218,172400,50405643160,10140,10140,10140,10140,0
20241218,172300,50405643160,10140,10140,10140,10140,28593
20241218,172200,50405643160,10140,10140,10140,10140,0
20241218,172100,50405643160,10140,10140,10140,10140,0
20241218,172000,50405643160,10140,10140,10140,10140,0
20241218,171900,50405643160,10140,10140,10140,10140,0
20241218,171800,50405643160,10140,10140,10140,10140,0
20241218,171700,50405643160,10140,10140,10140,10140,0
20241218,171600,50405643160,10140,10140,10140,10140,0
20241218,171500,50405643160,10140,10140,10140,10140,0
20241218,171400,50405643160,10140,10140,10140,10140,0
20241218,171300,50405643160,10140,10140,10140,10140,0
20241218,171200,50405643160,10140,10140,10140,10140,0
20241218,171100,50405643160,10140,10140,10140,10140,0
20241218,171000,50405643160,10140,10140,10140,10140,0
20241218,170900,50405643160,10140,10140,10140,10140,0
20241218,170800,50405643160,10140,10140,10140,10140,0
20241218,170700,50405643160,10140,10140,10140,10140,0
20241218,170600,50405643160,10140,10140,10140,10140,0
20241218,170500,50405643160,10140,10140,10140,10140,0
20241218,170400,50405643160,10140,10140,10140,10140,0
20241218,170300,50405643160,10140,10140,10140,10140,0
20241218,170200,50405643160,10140,10140,10140,10140,0
20241218,170100,50405643160,10140,10140,10140,10140,0
20241218,170000,50405643160,10140,10140,10140,10140,0
20241218,165900,50405643160,10140,10140,10140,10140,0
20241218,165800,50405643160,10140,10140,10140,10140,0
20241218,165700,50405643160,10140,10140,10140,10140,0
20241218,165600,50405643160,10140,10140,10140,10140,0
20241218,165500,50405643160,10140,10140,10140,10140,0
20241218,165400,50405643160,10140,10140,10140,10140,0
20241218,165300,50405643160,10140,10140,10140,10140,28593
20241218,165200,50405643160,10140,10140,10140,10140,0
20241218,165100,50405643160,10140,10140,10140,10140,0
20241218,165000,50405643160,10140,10140,10140,10140,0
20241218,164900,50405643160,10140,10140,10140,10140,0
20241218,164800,50405643160,10140,10140,10140,10140,0
20241218,164700,50405643160,10140,10140,10140,10140,0
20241218,164600,50405643160,10140,10140,10140,10140,0
20241218,164500,50405643160,10140,10140,10140,10140,0
20241218,164400,50405643160,10140,10140,10140,10140,0
20241218,164300,50405643160,10140,10140,10140,10140,0
20241218,164200,50405643160,10140,10140,10140,10140,0
20241218,164100,50405643160,10140,10140,10140,10140,0
20241218,164000,50405643160,10140,10140,10140,10140,0
20241218,163900,50405643160,10140,10140,10140,10140,0
20241218,163800,50405643160,10140,10140,10140,10140,0
20241218,163700,50405643160,10140,10140,10140,10140,0
20241218,163600,50405643160,10140,10140,10140,10140,0
20241218,163500,50405643160,10140,10140,10140,10140,0
20241218,163400,50405643160,10140,10140,10140,10140,0
20241218,163300,50405643160,10140,10140,10140,10140,0
20241218,163200,50405643160,10140,10140,10140,10140,0
20241218,163100,50405643160,10140,10140,10140,10140,0
20241218,163000,50405643160,10140,10140,10140,10140,0
20241218,162900,50405643160,10140,10140,10140,10140,0
20241218,162800,50405643160,10140,10140,10140,10140,0
20241218,162700,50405643160,10140,10140,10140,10140,0
20241218,162600,50405643160,10140,10140,10140,10140,0
20241218,162500,50405643160,10140,10140,10140,10140,0
20241218,162400,50405643160,10140,10140,10140,10140,0
20241218,162300,50405643160,10140,10140,10140,10140,28593
20241218,162200,50405643160,10140,10140,10140,10140,0
20241218,162100,50405643160,10140,10140,10140,10140,0
20241218,162000,50405643160,10140,10140,10140,10140,0
20241218,161900,50405643160,10140,10140,10140,10140,0
20241218,161800,50405643160,10140,10140,10140,10140,0
20241218,161700,50405643160,10140,10140,10140,10140,0
20241218,161600,50405643160,10140,10140,10140,10140,0
20241218,161500,50405643160,10140,10140,10140,10140,0
20241218,161400,50405643160,10140,10140,10140,10140,0
20241218,161300,50405643160,10140,10140,10140,10140,0
20241218,161200,50405643160,10140,10140,10140,10140,0
20241218,161100,50405643160,10140,10140,10140,10140,0
20241218,161000,50405643160,10140,10140,10140,10140,0
20241218,160900,50405643160,10140,10140,10140,10140,0
20241218,160800,50405643160,10140,10140,10140,10140,0
20241218,160700,50405643160,10140,10140,10140,10140,0
20241218,160600,50405643160,10140,10140,10140,10140,0
20241218,160500,50405643160,10140,10140,10140,10140,0
20241218,160400,50405643160,10140,10140,10140,10140,0
20241218,160300,50405643160,10140,10140,10140,10140,0
20241218,160200,50405643160,10140,10140,10140,10140,0
20241218,160100,50405643160,10140,10140,10140,10140,0
20241218,160000,50405643160,10140,10140,10140,10140,0
20241218,155900,50405643160,10140,10140,10140,10140,0
20241218,155800,50405643160,10140,10140,10140,10140,0
20241218,155700,50405643160,10140,10140,10140,10140,0
20241218,155600,50405643160,10140,10140,10140,10140,0
20241218,155500,50405643160,10140,10140,10140,10140,0
20241218,155400,50405643160,10140,10140,10140,10140,0
20241218,155300,50405643160,10140,10140,10140,10140,28593
20241218,155200,50405643160,10140,10140,10140,10140,0
20241218,155100,50405643160,10140,10140,10140,10140,0
20241218,155000,50405643160,10140,10140,10140,10140,0
20241218,154900,50405643160,10140,10140,10140,10140,0
20241218,154800,50405643160,10140,10140,10140,10140,0
20241218,154700,50405643160,10140,10140,10140,10140,0
20241218,154600,50405643160,10140,10140,10140,10140,0
20241218,154500,50405643160,10140,10140,10140,10140,0
20241218,154400,50405643160,10140,10140,10140,10140,0
20241218,154300,50405643160,10140,10140,10140,10140,0
20241218,154200,50405643160,10140,10140,10140,10140,0
20241218,154100,50405643160,10140,10140,10140,10140,0
20241218,154000,50405643160,10140,10140,10140,10140,0
20241218,153900,50405643160,10140,10140,10140,10140,0
20241218,153800,50405643160,10140,10140,10140,10140,0
20241218,153700,50405643160,10140,10140,10140,10140,0
20241218,153600,50405643160,10140,10140,10140,10140,0
20241218,153500,50405643160,10140,10140,10140,10140,0
20241218,153400,50405643160,10140,10140,10140,10140,0
20241218,153300,50405643160,10140,10140,10140,10140,0
20241218,153200,50405643160,10140,10140,10140,10140,0
20241218,153100,50405643160,10140,10140,10140,10140,0
20241218,153000,50405643160,10140,10140,10140,10140,28593
20241218,152900,50115710140,10130,10130,10130,10130,0
20241218,152800,50115710140,10130,10130,10130,10130,0
20241218,152700,50115710140,10130,10130,10130,10130,0
20241218,152600,50115710140,10130,10130,10130,10130,0
20241218,152500,50115710140,10130,10130,10130,10130,0
20241218,152400,50115710140,10130,10130,10130,10130,0
20241218,152300,50115710140,10130,10130,10130,10130,0
20241218,152200,50115710140,10130,10130,10130,10130,0
20241218,152100,50115710140,10130,10130,10130,10130,0
20241218,152000,50115710140,10130,10130,10130,10130,0
20241218,151900,50115710140,10130,10100,10130,10070,16372
20241218,151800,49950168350,10100,10130,10140,10100,7541
20241218,151700,49873916900,10130,10160,10160,10120,19401
20241218,151600,49677226350,10150,10090,10150,10080,24298
20241218,151500,49431095160,10090,10110,10140,10090,12860
20241218,151400,49301062750,10110,10050,10120,10050,16954
20241218,151300,49130286440,10050,10010,10060,10010,11500
20241218,151200,49014904410,10010,9980,10020,9980,9159
20241218,151100,48923344880,9980,9960,9980,9960,10444
20241218,151000,48819250160,9960,9910,9970,9910,7568
20241218,150900,48744016770,9910,9910,9910,9900,16017
20241218,150800,48585414730,9910,9930,9930,9910,9025
20241218,150700,48495911580,9920,9950,9950,9900,34195
20241218,150600,48156798070,9960,9970,9970,9950,20547
20241218,150500,47952329400,9970,9960,9970,9950,9434
20241218,150400,47858362360,9960,9970,9970,9950,13848
20241218,150300,47720459980,9970,9960,9970,9960,9622
20241218,150200,47624598360,9970,9970,9980,9960,10750
20241218,150100,47517401010,9970,9990,9990,9970,12952
20241218,150000,47388159770,9980,9990,9990,9980,5753
20241218,145900,47330724730,9990,9990,10000,9990,5892
20241218,145800,47271861270,9990,9980,9990,9980,6137
20241218,145700,47210575960,9980,9980,9990,9980,2839
20241218,145600,47182239680,9990,9990,10000,9980,8074
20241218,145500,47101614860,10010,10000,10010,9990,4996
20241218,145400,47051648430,10000,9980,10000,9970,6025
20241218,145300,46991485670,9980,9980,9980,9960,16048
20241218,145200,46831500590,9980,9980,9990,9970,9090
20241218,145100,46740821290,9980,10000,10000,9980,10483
20241218,145000,46636144340,9990,10000,10010,9990,4375
20241218,144900,46592415890,10000,10010,10010,10000,13754
20241218,144800,46454806160,10010,10020,10020,10010,3270
20241218,144700,46422063950,10010,10010,10020,10000,5817
20241218,144600,46363853490,10010,10050,10060,10000,11538
20241218,144500,46248180350,10060,10070,10070,10050,2826
20241218,144400,46219749310,10070,10040,10070,10030,5785
20241218,144300,46161607750,10040,10060,10060,10010,10052
20241218,144200,46060682930,10060,10020,10060,10020,8905
20241218,144100,45971312000,10020,10010,10020,10000,4432
20241218,144000,45926920210,10000,10000,10010,9990,8845
20241218,143900,45838462360,10010,10010,10020,10000,7912
20241218,143800,45759263630,10010,10040,10040,10000,14723
20241218,143700,45611780300,10040,10030,10040,10020,3769
20241218,143600,45573959110,10030,10020,10030,10010,6400
20241218,143500,45509829610,10030,10030,10040,10020,1608
20241218,143400,45493702130,10040,10040,10050,10030,5987
20241218,143300,45433630010,10030,10050,10060,10030,9694
20241218,143200,45336243640,10060,10060,10070,10040,6527
20241218,143100,45270633460,10060,10110,10120,10060,9581
20241218,143000,45173949530,10120,10160,10160,10100,10160
20241218,142900,45071060650,10160,10150,10160,10150,3994
20241218,142800,45030514090,10150,10170,10170,10150,5653
20241218,142700,44973093130,10160,10160,10170,10160,1709
20241218,142600,44955725680,10160,10160,10170,10160,2961
20241218,142500,44925626710,10170,10170,10170,10160,3224
20241218,142400,44892852820,10170,10160,10170,10160,3163
20241218,142300,44860696710,10170,10170,10180,10160,5318
20241218,142200,44806611960,10180,10170,10180,10170,6071
20241218,142100,44744859930,10170,10180,10180,10160,3921
20241218,142000,44704993530,10180,10180,10200,10170,2802
20241218,141900,44676465760,10180,10190,10190,10170,3207
20241218,141800,44643804850,10200,10170,10200,10170,4730
20241218,141700,44595653380,10170,10150,10170,10150,4393
20241218,141600,44550998890,10160,10160,10160,10150,1251
20241218,141500,44538289840,10140,10160,10160,10140,3410
20241218,141400,44503674400,10160,10100,10160,10090,7371
20241218,141300,44429055230,10100,10130,10130,10100,7392
20241218,141200,44354275520,10130,10160,10170,10130,8547
20241218,141100,44267555790,10160,10180,10200,10160,3901
20241218,141000,44227849310,10180,10250,10260,10180,9584
20241218,140900,44129908770,10250,10240,10250,10230,5423
20241218,140800,44074367960,10250,10200,10260,10190,15005
20241218,140700,43920937400,10190,10230,10230,10190,11221
20241218,140600,43806440480,10230,10260,10270,10230,15502
20241218,140500,43647642820,10260,10300,10300,10260,11676
20241218,140400,43527575520,10300,10250,10310,10230,19173
20241218,140300,43330839140,10250,10270,10300,10250,39240
20241218,140200,42927428590,10280,10230,10330,10220,50379
20241218,140100,42409086180,10220,10070,10250,10070,37556
20241218,140000,42026567370,10070,10000,10070,10000,9335
20241218,135900,41932978780,10000,10010,10020,10000,7860
20241218,135800,41854334880,10010,10020,10020,10000,7592
20241218,135700,41778348850,10020,10050,10060,10010,5067
20241218,135600,41727483710,10040,10030,10050,10020,2966
20241218,135500,41697738580,10010,10010,10030,10010,3460
20241218,135400,41663075050,10010,10020,10020,10000,3769
20241218,135300,41625346570,10030,9990,10040,9990,7619
20241218,135200,41549068370,9990,9960,9990,9960,12011
20241218,135100,41429250970,9960,9970,9970,9950,9823
20241218,135000,41331409040,9970,9980,9990,9960,5063
20241218,134900,41280903070,9980,9980,9990,9980,3889
20241218,134800,41242075590,9980,10000,10000,9980,6642
20241218,134700,41175718530,10000,10010,10010,9990,9363
20241218,134600,41082108640,10010,10020,10020,10000,4688
20241218,134500,41035179880,10020,10010,10030,10010,3714
20241218,134400,40997954170,10020,10010,10030,10000,6613
20241218,134300,40931755000,10020,10020,10030,10010,3069
20241218,134200,40900999640,10030,10020,10040,10010,4553
20241218,134100,40855346820,10020,10010,10020,10000,3064
20241218,134000,40824676920,10010,10010,10020,10000,3561
20241218,133900,40789025070,10010,9990,10020,9980,5358
20241218,133800,40735450710,9980,9960,9990,9960,6879
20241218,133700,40666819600,9950,9990,9990,9950,34181
20241218,133600,40326204840,9980,10040,10040,9980,37540
20241218,133500,39950513950,10050,10060,10070,10030,12675
20241218,133400,39823258070,10060,10060,10070,10060,3695
20241218,133300,39786085080,10060,10070,10080,10060,4161
20241218,133200,39744189800,10070,10070,10080,10070,1964
20241218,133100,39724409390,10080,10080,10090,10070,1339
20241218,133000,39710909110,10080,10080,10090,10070,3299
20241218,132900,39677651740,10080,10060,10080,10060,3350
20241218,132800,39643907200,10060,10080,10080,10060,3584
20241218,132700,39607820950,10080,10080,10090,10060,3565
20241218,132600,39571913290,10080,10100,10100,10070,3247
20241218,132500,39539179850,10110,10070,10110,10060,5455
20241218,132400,39484213090,10080,10060,10080,10050,4768
20241218,132300,39436262810,10050,10120,10120,10040,4596
20241218,132200,39390004250,10100,10140,10140,10100,10356
20241218,132100,39285211680,10140,10130,10150,10130,2364
20241218,132000,39261239040,10140,10150,10160,10130,3696
20241218,131900,39223758730,10150,10180,10180,10150,3383
20241218,131800,39189385490,10180,10160,10190,10140,4738
20241218,131700,39141221800,10160,10120,10160,10100,9482
20241218,131600,39045272900,10110,10110,10120,10100,3880
20241218,131500,39006042180,10120,10120,10120,10110,808
20241218,131400,38997869670,10120,10120,10120,10090,3969
20241218,131300,38957751590,10120,10190,10190,10120,10872
20241218,131200,38847162830,10190,10150,10200,10140,13274
20241218,131100,38712092050,10130,10060,10170,10060,7504
20241218,131000,38636383280,10070,10030,10070,10030,3843
20241218,130900,38597775790,10030,10040,10040,10030,2314
20241218,130800,38574554850,10040,10030,10040,10020,5043
20241218,130700,38523989830,10030,10010,10030,10000,6487
20241218,130600,38458999210,10000,9990,10020,9980,15201
20241218,130500,38307077930,9990,10000,10020,9980,31691
20241218,130400,37990316000,10000,10070,10070,10000,45863
20241218,130300,37530993410,10070,10090,10100,10070,3762
20241218,130200,37493074150,10090,10090,10120,10090,5544
20241218,130100,37437092020,10090,10090,10100,10090,5882
20241218,130000,37377731180,10090,10110,10120,10090,3868
20241218,125900,37338667070,10110,10140,10140,10110,4085
20241218,125800,37297322590,10130,10190,10190,10130,6664
20241218,125700,37229637310,10190,10200,10200,10180,6229
20241218,125600,37166170280,10210,10160,10210,10160,14722
20241218,125500,37016094190,10160,10160,10160,10130,8241
20241218,125400,36932446080,10160,10130,10160,10130,4045
20241218,125300,36891419200,10120,10130,10130,10110,8117
20241218,125200,36809251920,10130,10100,10130,10090,6428
20241218,125100,36744247750,10090,10090,10100,10080,9061
20241218,125000,36652808440,10090,10030,10090,10030,10811
20241218,124900,36544070540,10030,10030,10030,10010,11538
20241218,124800,36428445530,10030,10030,10040,10020,6308
20241218,124700,36365175660,10030,10050,10060,10020,16859
20241218,124600,36195892700,10060,10070,10080,10050,19853
20241218,124500,35996257870,10070,10080,10090,10070,8957
20241218,124400,35905992420,10080,10100,10110,10080,14832
20241218,124300,35756234260,10110,10110,10120,10100,16099
20241218,124200,35593547000,10110,10120,10120,10110,6458
20241218,124100,35528253910,10120,10120,10120,10110,3848
20241218,124000,35489335150,10120,10120,10120,10110,5143
20241218,123900,35437302610,10120,10120,10120,10110,5302
20241218,123800,35383675450,10130,10120,10130,10120,3232
20241218,123700,35350966430,10120,10130,10130,10120,9186
20241218,123600,35257969220,10120,10130,10130,10120,5183
20241218,123500,35205503880,10130,10130,10130,10120,5681
20241218,123400,35147979460,10130,10130,10140,10130,5959
20241218,123300,35087614250,10130,10140,10150,10130,3875
20241218,123200,35048324620,10140,10150,10150,10130,2561
20241218,123100,35022357030,10140,10140,10150,10140,2619
20241218,123000,34995799030,10140,10150,10150,10140,2395
20241218,122900,34971510030,10150,10140,10150,10140,1642
20241218,122800,34954852210,10140,10160,10160,10140,2118
20241218,122700,34933362050,10150,10150,10150,10140,2693
20241218,122600,34906042450,10150,10160,10160,10140,3440
20241218,122500,34871133210,10160,10160,10170,10150,3772
20241218,122400,34832825870,10160,10170,10180,10160,1971
20241218,122300,34812792210,10170,10170,10170,10160,2861
20241218,122200,34783696690,10170,10170,10180,10170,3284
20241218,122100,34750292420,10180,10200,10200,10170,3593
20241218,122000,34713701910,10200,10200,10200,10190,2369
20241218,121900,34689550200,10190,10200,10200,10190,1399
20241218,121800,34675284970,10200,10170,10200,10170,2598
20241218,121700,34648808600,10180,10170,10180,10160,3610
20241218,121600,34612075590,10170,10160,10170,10150,2126
20241218,121500,34590470780,10160,10160,10160,10150,5367
20241218,121400,34535955760,10150,10160,10160,10150,1349
20241218,121300,34522257260,10160,10150,10160,10140,1163
20241218,121200,34510451110,10150,10150,10160,10140,2872
20241218,121100,34481294200,10150,10150,10150,10140,4376
20241218,121000,34436883960,10150,10150,10160,10140,4248
20241218,120900,34393791180,10150,10180,10180,10150,6839
20241218,120800,34324255650,10180,10170,10180,10170,3352
20241218,120700,34290134210,10170,10200,10200,10170,2136
20241218,120600,34268385270,10190,10200,10210,10190,3065
20241218,120500,34237131130,10210,10230,10230,10210,5163
20241218,120400,34184376980,10220,10210,10220,10210,3760
20241218,120300,34145963790,10210,10190,10210,10180,3739
20241218,120200,34107834020,10190,10170,10190,10170,2339
20241218,120100,34084024860,10170,10170,10180,10160,3508
20241218,120000,34048342960,10160,10140,10180,10140,4771
20241218,115900,33999895630,10140,10130,10140,10130,5145
20241218,115800,33947734760,10140,10130,10140,10130,13197
20241218,115700,33814015930,10140,10150,10160,10130,8540
20241218,115600,33727405930,10140,10210,10210,10140,31026
20241218,115500,33411873230,10210,10210,10220,10210,4927
20241218,115400,33361565430,10220,10220,10230,10210,3974
20241218,115300,33320951750,10220,10240,10240,10220,2870
20241218,115200,33291607820,10240,10230,10250,10230,1890
20241218,115100,33272258110,10240,10240,10240,10220,5513
20241218,115000,33215840770,10240,10240,10240,10220,2808
20241218,114900,33187120380,10240,10220,10240,10220,3928
20241218,114800,33146944550,10220,10220,10220,10210,4845
20241218,114700,33097441260,10220,10220,10240,10210,5621
20241218,114600,33039984580,10220,10200,10220,10200,8570
20241218,114500,32952478410,10200,10210,10220,10200,11646
20241218,114400,32833616130,10210,10220,10220,10210,5763
20241218,114300,32774752950,10220,10230,10230,10210,7338
20241218,114200,32699755990,10230,10230,10240,10220,3389
20241218,114100,32665093900,10230,10250,10260,10230,7322
20241218,114000,32590113010,10250,10260,10270,10250,9143
20241218,113900,32496363460,10260,10270,10280,10260,2108
20241218,113800,32474723470,10270,10270,10280,10260,3042
20241218,113700,32443478000,10270,10280,10280,10270,4322
20241218,113600,32399087810,10290,10270,10290,10270,3601
20241218,113500,32362080600,10280,10300,10300,10270,5814
20241218,113400,32302286090,10300,10290,10300,10290,1473
20241218,113300,32287118440,10290,10300,10300,10290,2300
20241218,113200,32263435080,10300,10290,10300,10280,2786
20241218,113100,32234771450,10280,10280,10280,10270,2068
20241218,113000,32213515070,10280,10280,10290,10270,2914
20241218,112900,32183573450,10280,10280,10290,10280,4538
20241218,112800,32136906990,10280,10280,10290,10280,4397
20241218,112700,32091681770,10280,10280,10290,10270,1442
20241218,112600,32076857440,10270,10270,10280,10270,4377
20241218,112500,32031901990,10270,10270,10280,10270,3753
20241218,112400,31993332220,10270,10280,10290,10270,7001
20241218,112300,31921386140,10280,10330,10330,10280,10672
20241218,112200,31811452690,10320,10330,10350,10320,3151
20241218,112100,31778905210,10330,10330,10340,10320,2414
20241218,112000,31753980020,10330,10340,10360,10330,1934
20241218,111900,31733975070,10350,10340,10350,10320,5820
20241218,111800,31673782920,10350,10340,10350,10330,2933
20241218,111700,31643446400,10330,10330,10360,10330,8817
20241218,111600,31552229070,10330,10340,10350,10330,3569
20241218,111500,31515324700,10350,10340,10350,10330,3051
20241218,111400,31483773900,10340,10350,10350,10330,3777
20241218,111300,31444711300,10340,10350,10350,10340,1831
20241218,111200,31425767610,10360,10310,10360,10310,3005
20241218,111100,31394741200,10310,10300,10320,10300,7000
20241218,111000,31322595270,10310,10320,10330,10300,17958
20241218,110900,31137484040,10320,10360,10360,10320,15516
20241218,110800,30977008550,10370,10380,10390,10360,7925
20241218,110700,30894810210,10390,10390,10400,10380,1945
20241218,110600,30874606870,10390,10440,10440,10370,7928
20241218,110500,30792276220,10440,10420,10440,10420,856
20241218,110400,30783346760,10410,10420,10430,10410,6986
20241218,110300,30710574200,10420,10410,10420,10410,1905
20241218,110200,30690728820,10410,10400,10410,10390,4616
20241218,110100,30642727430,10400,10390,10400,10390,3807
20241218,110000,30603163780,10390,10370,10390,10370,3647
20241218,105900,30565302930,10370,10370,10390,10370,5493
20241218,105800,30508313450,10380,10370,10380,10360,3997
20241218,105700,30466865670,10370,10370,10380,10360,8180
20241218,105600,30382052090,10360,10380,10380,10360,3643
20241218,105500,30344273680,10380,10380,10390,10370,6150
20241218,105400,30280465570,10380,10390,10400,10380,2762
20241218,105300,30251781880,10400,10400,10400,10390,3057
20241218,105200,30220001500,10410,10430,10430,10400,3614
20241218,105100,30182365860,10440,10450,10460,10430,2602
20241218,105000,30155168490,10450,10420,10470,10420,2863
20241218,104900,30125242630,10420,10390,10440,10390,3585
20241218,104800,30087939710,10390,10380,10390,10370,4873
20241218,104700,30037361670,10390,10380,10410,10380,1408
20241218,104600,30022746140,10380,10420,10440,10370,10725
20241218,104500,29911286440,10420,10440,10450,10410,5680
20241218,104400,29852037460,10440,10400,10440,10390,3525
20241218,104300,29815351560,10400,10370,10400,10370,10641
20241218,104200,29704874030,10380,10390,10400,10370,11950
20241218,104100,29580788150,10390,10410,10420,10390,8194
20241218,104000,29495585790,10410,10450,10450,10400,8207
20241218,103900,29410099060,10420,10480,10480,10420,7204
20241218,103800,29334801080,10480,10520,10520,10480,10525
20241218,103700,29224337060,10520,10530,10530,10490,8646
20241218,103600,29133443710,10520,10560,10560,10510,8251
20241218,103500,29046513230,10560,10550,10570,10550,7319
20241218,103400,28969237170,10560,10530,10560,10520,9423
20241218,103300,28869835670,10530,10490,10530,10490,7290
20241218,103200,28793176330,10490,10480,10500,10460,6046
20241218,103100,28729837000,10480,10470,10490,10470,3186
20241218,103000,28696451660,10470,10490,10500,10450,9995
20241218,102900,28591704040,10490,10430,10490,10430,5615
20241218,102800,28532983320,10430,10390,10440,10380,10317
20241218,102700,28425700190,10380,10390,10390,10380,5573
20241218,102600,28367840180,10390,10380,10400,10380,8012
20241218,102500,28284625080,10390,10420,10440,10390,17419
20241218,102400,28103386630,10430,10460,10470,10420,7635
20241218,102300,28023626780,10460,10490,10490,10460,6976
20241218,102200,27950585890,10480,10530,10530,10480,6435
20241218,102100,27883043850,10530,10540,10550,10520,9409
20241218,102000,27783974780,10540,10500,10550,10490,3719
20241218,101900,27744848180,10500,10470,10500,10460,9787
20241218,101800,27642362410,10470,10530,10530,10460,17983
20241218,101700,27453550640,10530,10530,10550,10520,9665
20241218,101600,27351734140,10530,10580,10590,10510,4536
20241218,101500,27303922040,10580,10540,10600,10500,15167
20241218,101400,27144251970,10540,10460,10580,10460,10322
20241218,101300,27035632380,10460,10500,10510,10430,22762
20241218,101200,26797474680,10510,10640,10640,10490,15955
20241218,101100,26629178430,10650,10630,10680,10620,29032
20241218,101000,26319783510,10620,10490,10630,10480,15935
20241218,100900,26151666900,10480,10510,10510,10360,54020
20241218,100800,25588252350,10510,10710,10730,10510,53287
20241218,100700,25019618370,10700,10660,10710,10650,32726
20241218,100600,24669735030,10660,10610,10670,10600,31763
20241218,100500,24332180740,10610,10720,10730,10610,80276
20241218,100400,23474798250,10710,10570,10740,10560,109191
20241218,100300,22311284760,10560,10460,10570,10450,47407
20241218,100200,21812517140,10460,10390,10460,10380,24681
20241218,100100,21555150710,10380,10370,10390,10360,6202
20241218,100000,21490797600,10360,10350,10370,10350,4855
20241218,095900,21440521610,10360,10350,10360,10330,10710
20241218,095800,21329665140,10350,10310,10370,10310,10382
20241218,095700,21222239330,10300,10250,10310,10240,4075
20241218,095600,21180394730,10250,10220,10250,10220,3674
20241218,095500,21142801510,10220,10240,10250,10210,5514
20241218,095400,21086404100,10240,10220,10240,10210,3556
20241218,095300,21050033550,10210,10210,10220,10200,9571
20241218,095200,20952354260,10210,10230,10240,10200,6409
20241218,095100,20886893370,10230,10240,10250,10220,7943
20241218,095000,20805616230,10240,10290,10300,10240,9272
20241218,094900,20710340200,10300,10300,10310,10280,10719
20241218,094800,20600001350,10290,10320,10360,10280,20056
20241218,094700,20392851400,10320,10270,10320,10260,23187
20241218,094600,20154146390,10270,10210,10280,10200,8060
20241218,094500,20071562510,10200,10170,10210,10170,6594
20241218,094400,20004402690,10170,10200,10210,10150,7471
20241218,094300,19928440340,10200,10200,10210,10160,10294
20241218,094200,19823624910,10200,10190,10230,10170,19248
20241218,094100,19627144170,10220,10130,10270,10120,11880
20241218,094000,19506248980,10120,10110,10140,10110,15479
20241218,093900,19349616740,10110,10140,10150,10100,29771
20241218,093800,19048468840,10140,10240,10240,10130,44511
20241218,093700,18595304830,10240,10270,10280,10220,17563
20241218,093600,18415357240,10260,10250,10270,10240,26939
20241218,093500,18139256060,10250,10300,10300,10250,21022
20241218,093400,17923339300,10290,10330,10330,10290,9607
20241218,093300,17824348830,10330,10300,10330,10300,8342
20241218,093200,17738348800,10300,10290,10300,10280,11138
20241218,093100,17623698960,10300,10260,10300,10260,18492
20241218,093000,17433726600,10270,10310,10310,10260,22585
20241218,092900,17201421050,10300,10320,10330,10300,9386
20241218,092800,17104653660,10320,10350,10350,10300,18169
20241218,092700,16917133900,10340,10390,10400,10340,9685
20241218,092600,16816795200,10390,10390,10430,10340,14348
20241218,092500,16667603330,10410,10300,10410,10290,25424
20241218,092400,16405403990,10310,10380,10380,10300,27041
20241218,092300,16126156020,10380,10490,10490,10380,25074
20241218,092200,15864277690,10480,10530,10530,10480,20943
20241218,092100,15644139410,10530,10500,10540,10480,22808
20241218,092000,15404546090,10500,10530,10550,10500,23333
20241218,091900,15158689720,10530,10470,10540,10460,27130
20241218,091800,14873869620,10470,10420,10490,10420,8763
20241218,091700,14782261770,10440,10470,10510,10410,30179
20241218,091600,14466195220,10470,10350,10470,10350,30714
20241218,091500,14146599970,10360,10260,10360,10260,43978
20241218,091400,13693480620,10270,10260,10270,10220,52578
20241218,091300,13154408850,10260,10370,10380,10230,75138
20241218,091200,12381037710,10380,10560,10570,10370,100890
20241218,091100,11322179980,10560,10640,10640,10560,45562
20241218,091000,10839099150,10630,10660,10700,10630,32575
20241218,090900,10492060060,10640,10680,10700,10620,31098
20241218,090800,10161020060,10690,10840,10850,10690,58024
20241218,090700,9536734100,10840,10800,10850,10800,57222
20241218,090600,8916954710,10810,10660,10810,10650,43433
20241218,090500,8450336320,10650,10600,10660,10540,68365
20241218,090400,7727354730,10600,10790,10800,10600,69695
20241218,090300,6983620330,10780,10840,10850,10780,87680
20241218,090200,6034121120,10850,10650,10850,10630,90405
20241218,090100,5063569820,10650,10960,10960,10620,182933
20241218,090000,3083955880,10950,10970,10990,10900,278563