stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,212400,35025901600,9580,9580,9580,9580,43333
20241219,212300,35025901600,9580,9580,9580,9580,0
20241219,212200,35025901600,9580,9580,9580,9580,0
20241219,212100,35025901600,9580,9580,9580,9580,0
20241219,212000,35025901600,9580,9580,9580,9580,0
20241219,211900,35025901600,9580,9580,9580,9580,0
20241219,211800,35025901600,9580,9580,9580,9580,0
20241219,211700,35025901600,9580,9580,9580,9580,0
20241219,211600,35025901600,9580,9580,9580,9580,0
20241219,211500,35025901600,9580,9580,9580,9580,0
20241219,211400,35025901600,9580,9580,9580,9580,0
20241219,211300,35025901600,9580,9580,9580,9580,0
20241219,211200,35025901600,9580,9580,9580,9580,0
20241219,211100,35025901600,9580,9580,9580,9580,0
20241219,211000,35025901600,9580,9580,9580,9580,0
20241219,210900,35025901600,9580,9580,9580,9580,0
20241219,210800,35025901600,9580,9580,9580,9580,0
20241219,210700,35025901600,9580,9580,9580,9580,0
20241219,210600,35025901600,9580,9580,9580,9580,0
20241219,210500,35025901600,9580,9580,9580,9580,0
20241219,210400,35025901600,9580,9580,9580,9580,0
20241219,210300,35025901600,9580,9580,9580,9580,0
20241219,210200,35025901600,9580,9580,9580,9580,0
20241219,210100,35025901600,9580,9580,9580,9580,0
20241219,210000,35025901600,9580,9580,9580,9580,0
20241219,205900,35025901600,9580,9580,9580,9580,0
20241219,205800,35025901600,9580,9580,9580,9580,0
20241219,205700,35025901600,9580,9580,9580,9580,0
20241219,205600,35025901600,9580,9580,9580,9580,0
20241219,205500,35025901600,9580,9580,9580,9580,0
20241219,205400,35025901600,9580,9580,9580,9580,43333
20241219,205300,35025901600,9580,9580,9580,9580,0
20241219,205200,35025901600,9580,9580,9580,9580,0
20241219,205100,35025901600,9580,9580,9580,9580,0
20241219,205000,35025901600,9580,9580,9580,9580,0
20241219,204900,35025901600,9580,9580,9580,9580,0
20241219,204800,35025901600,9580,9580,9580,9580,0
20241219,204700,35025901600,9580,9580,9580,9580,0
20241219,204600,35025901600,9580,9580,9580,9580,0
20241219,204500,35025901600,9580,9580,9580,9580,0
20241219,204400,35025901600,9580,9580,9580,9580,0
20241219,204300,35025901600,9580,9580,9580,9580,0
20241219,204200,35025901600,9580,9580,9580,9580,0
20241219,204100,35025901600,9580,9580,9580,9580,0
20241219,204000,35025901600,9580,9580,9580,9580,0
20241219,203900,35025901600,9580,9580,9580,9580,0
20241219,203800,35025901600,9580,9580,9580,9580,0
20241219,203700,35025901600,9580,9580,9580,9580,0
20241219,203600,35025901600,9580,9580,9580,9580,0
20241219,203500,35025901600,9580,9580,9580,9580,0
20241219,203400,35025901600,9580,9580,9580,9580,0
20241219,203300,35025901600,9580,9580,9580,9580,0
20241219,203200,35025901600,9580,9580,9580,9580,0
20241219,203100,35025901600,9580,9580,9580,9580,0
20241219,203000,35025901600,9580,9580,9580,9580,0
20241219,202900,35025901600,9580,9580,9580,9580,0
20241219,202800,35025901600,9580,9580,9580,9580,0
20241219,202700,35025901600,9580,9580,9580,9580,0
20241219,202600,35025901600,9580,9580,9580,9580,0
20241219,202500,35025901600,9580,9580,9580,9580,0
20241219,202400,35025901600,9580,9580,9580,9580,43333
20241219,202300,35025901600,9580,9580,9580,9580,0
20241219,202200,35025901600,9580,9580,9580,9580,0
20241219,202100,35025901600,9580,9580,9580,9580,0
20241219,202000,35025901600,9580,9580,9580,9580,0
20241219,201900,35025901600,9580,9580,9580,9580,0
20241219,201800,35025901600,9580,9580,9580,9580,0
20241219,201700,35025901600,9580,9580,9580,9580,0
20241219,201600,35025901600,9580,9580,9580,9580,0
20241219,201500,35025901600,9580,9580,9580,9580,0
20241219,201400,35025901600,9580,9580,9580,9580,0
20241219,201300,35025901600,9580,9580,9580,9580,0
20241219,201200,35025901600,9580,9580,9580,9580,0
20241219,201100,35025901600,9580,9580,9580,9580,0
20241219,201000,35025901600,9580,9580,9580,9580,0
20241219,200900,35025901600,9580,9580,9580,9580,0
20241219,200800,35025901600,9580,9580,9580,9580,0
20241219,200700,35025901600,9580,9580,9580,9580,0
20241219,200600,35025901600,9580,9580,9580,9580,0
20241219,200500,35025901600,9580,9580,9580,9580,0
20241219,200400,35025901600,9580,9580,9580,9580,0
20241219,200300,35025901600,9580,9580,9580,9580,0
20241219,200200,35025901600,9580,9580,9580,9580,0
20241219,200100,35025901600,9580,9580,9580,9580,0
20241219,200000,35025901600,9580,9580,9580,9580,0
20241219,195900,35025901600,9580,9580,9580,9580,0
20241219,195800,35025901600,9580,9580,9580,9580,0
20241219,195700,35025901600,9580,9580,9580,9580,0
20241219,195600,35025901600,9580,9580,9580,9580,0
20241219,195500,35025901600,9580,9580,9580,9580,0
20241219,195400,35025901600,9580,9580,9580,9580,43333
20241219,195300,35025901600,9580,9580,9580,9580,0
20241219,195200,35025901600,9580,9580,9580,9580,0
20241219,195100,35025901600,9580,9580,9580,9580,0
20241219,195000,35025901600,9580,9580,9580,9580,0
20241219,194900,35025901600,9580,9580,9580,9580,0
20241219,194800,35025901600,9580,9580,9580,9580,0
20241219,194700,35025901600,9580,9580,9580,9580,0
20241219,194600,35025901600,9580,9580,9580,9580,0
20241219,194500,35025901600,9580,9580,9580,9580,0
20241219,194400,35025901600,9580,9580,9580,9580,0
20241219,194300,35025901600,9580,9580,9580,9580,0
20241219,194200,35025901600,9580,9580,9580,9580,0
20241219,194100,35025901600,9580,9580,9580,9580,0
20241219,194000,35025901600,9580,9580,9580,9580,0
20241219,193900,35025901600,9580,9580,9580,9580,0
20241219,193800,35025901600,9580,9580,9580,9580,0
20241219,193700,35025901600,9580,9580,9580,9580,0
20241219,193600,35025901600,9580,9580,9580,9580,0
20241219,193500,35025901600,9580,9580,9580,9580,0
20241219,193400,35025901600,9580,9580,9580,9580,0
20241219,193300,35025901600,9580,9580,9580,9580,0
20241219,193200,35025901600,9580,9580,9580,9580,0
20241219,193100,35025901600,9580,9580,9580,9580,0
20241219,193000,35025901600,9580,9580,9580,9580,0
20241219,192900,35025901600,9580,9580,9580,9580,0
20241219,192800,35025901600,9580,9580,9580,9580,0
20241219,192700,35025901600,9580,9580,9580,9580,0
20241219,192600,35025901600,9580,9580,9580,9580,0
20241219,192500,35025901600,9580,9580,9580,9580,0
20241219,192400,35025901600,9580,9580,9580,9580,43333
20241219,192300,35025901600,9580,9580,9580,9580,0
20241219,192200,35025901600,9580,9580,9580,9580,0
20241219,192100,35025901600,9580,9580,9580,9580,0
20241219,192000,35025901600,9580,9580,9580,9580,0
20241219,191900,35025901600,9580,9580,9580,9580,0
20241219,191800,35025901600,9580,9580,9580,9580,0
20241219,191700,35025901600,9580,9580,9580,9580,0
20241219,191600,35025901600,9580,9580,9580,9580,0
20241219,191500,35025901600,9580,9580,9580,9580,0
20241219,191400,35025901600,9580,9580,9580,9580,0
20241219,191300,35025901600,9580,9580,9580,9580,0
20241219,191200,35025901600,9580,9580,9580,9580,0
20241219,191100,35025901600,9580,9580,9580,9580,0
20241219,191000,35025901600,9580,9580,9580,9580,0
20241219,190900,35025901600,9580,9580,9580,9580,0
20241219,190800,35025901600,9580,9580,9580,9580,0
20241219,190700,35025901600,9580,9580,9580,9580,0
20241219,190600,35025901600,9580,9580,9580,9580,0
20241219,190500,35025901600,9580,9580,9580,9580,0
20241219,190400,35025901600,9580,9580,9580,9580,0
20241219,190300,35025901600,9580,9580,9580,9580,0
20241219,190200,35025901600,9580,9580,9580,9580,0
20241219,190100,35025901600,9580,9580,9580,9580,0
20241219,190000,35025901600,9580,9580,9580,9580,0
20241219,185900,35025901600,9580,9580,9580,9580,0
20241219,185800,35025901600,9580,9580,9580,9580,0
20241219,185700,35025901600,9580,9580,9580,9580,0
20241219,185600,35025901600,9580,9580,9580,9580,0
20241219,185500,35025901600,9580,9580,9580,9580,0
20241219,185400,35025901600,9580,9580,9580,9580,43333
20241219,185300,35025901600,9580,9580,9580,9580,0
20241219,185200,35025901600,9580,9580,9580,9580,0
20241219,185100,35025901600,9580,9580,9580,9580,0
20241219,185000,35025901600,9580,9580,9580,9580,0
20241219,184900,35025901600,9580,9580,9580,9580,0
20241219,184800,35025901600,9580,9580,9580,9580,0
20241219,184700,35025901600,9580,9580,9580,9580,0
20241219,184600,35025901600,9580,9580,9580,9580,0
20241219,184500,35025901600,9580,9580,9580,9580,0
20241219,184400,35025901600,9580,9580,9580,9580,0
20241219,184300,35025901600,9580,9580,9580,9580,0
20241219,184200,35025901600,9580,9580,9580,9580,0
20241219,184100,35025901600,9580,9580,9580,9580,0
20241219,184000,35025901600,9580,9580,9580,9580,0
20241219,183900,35025901600,9580,9580,9580,9580,0
20241219,183800,35025901600,9580,9580,9580,9580,0
20241219,183700,35025901600,9580,9580,9580,9580,0
20241219,183600,35025901600,9580,9580,9580,9580,0
20241219,183500,35025901600,9580,9580,9580,9580,0
20241219,183400,35025901600,9580,9580,9580,9580,0
20241219,183300,35025901600,9580,9580,9580,9580,0
20241219,183200,35025901600,9580,9580,9580,9580,0
20241219,183100,35025901600,9580,9580,9580,9580,0
20241219,183000,35025901600,9580,9580,9580,9580,0
20241219,182900,35025901600,9580,9580,9580,9580,0
20241219,182800,35025901600,9580,9580,9580,9580,0
20241219,182700,35025901600,9580,9580,9580,9580,0
20241219,182600,35025901600,9580,9580,9580,9580,0
20241219,182500,35025901600,9580,9580,9580,9580,0
20241219,182400,35025901600,9580,9580,9580,9580,43333
20241219,182300,35025901600,9580,9580,9580,9580,0
20241219,182200,35025901600,9580,9580,9580,9580,0
20241219,182100,35025901600,9580,9580,9580,9580,0
20241219,182000,35025901600,9580,9580,9580,9580,0
20241219,181900,35025901600,9580,9580,9580,9580,0
20241219,181800,35025901600,9580,9580,9580,9580,0
20241219,181700,35025901600,9580,9580,9580,9580,0
20241219,181600,35025901600,9580,9580,9580,9580,0
20241219,181500,35025901600,9580,9580,9580,9580,0
20241219,181400,35025901600,9580,9580,9580,9580,0
20241219,181300,35025901600,9580,9580,9580,9580,0
20241219,181200,35025901600,9580,9580,9580,9580,0
20241219,181100,35025901600,9580,9580,9580,9580,0
20241219,181000,35025901600,9580,9580,9580,9580,0
20241219,180900,35025901600,9580,9580,9580,9580,0
20241219,180800,35025901600,9580,9580,9580,9580,0
20241219,180700,35025901600,9580,9580,9580,9580,0
20241219,180600,35025901600,9580,9580,9580,9580,0
20241219,180500,35025901600,9580,9580,9580,9580,0
20241219,180400,35025901600,9580,9580,9580,9580,0
20241219,180300,35025901600,9580,9580,9580,9580,0
20241219,180200,35025901600,9580,9580,9580,9580,0
20241219,180100,35025901600,9580,9580,9580,9580,0
20241219,180000,35025901600,9580,9580,9580,9580,0
20241219,175900,35025901600,9580,9580,9580,9580,0
20241219,175800,35025901600,9580,9580,9580,9580,0
20241219,175700,35025901600,9580,9580,9580,9580,0
20241219,175600,35025901600,9580,9580,9580,9580,0
20241219,175500,35025901600,9580,9580,9580,9580,0
20241219,175400,35025901600,9580,9580,9580,9580,43333
20241219,175300,35025901600,9580,9580,9580,9580,0
20241219,175200,35025901600,9580,9580,9580,9580,0
20241219,175100,35025901600,9580,9580,9580,9580,0
20241219,175000,35025901600,9580,9580,9580,9580,0
20241219,174900,35025901600,9580,9580,9580,9580,0
20241219,174800,35025901600,9580,9580,9580,9580,0
20241219,174700,35025901600,9580,9580,9580,9580,0
20241219,174600,35025901600,9580,9580,9580,9580,0
20241219,174500,35025901600,9580,9580,9580,9580,0
20241219,174400,35025901600,9580,9580,9580,9580,0
20241219,174300,35025901600,9580,9580,9580,9580,0
20241219,174200,35025901600,9580,9580,9580,9580,0
20241219,174100,35025901600,9580,9580,9580,9580,0
20241219,174000,35025901600,9580,9580,9580,9580,0
20241219,173900,35025901600,9580,9580,9580,9580,0
20241219,173800,35025901600,9580,9580,9580,9580,0
20241219,173700,35025901600,9580,9580,9580,9580,0
20241219,173600,35025901600,9580,9580,9580,9580,0
20241219,173500,35025901600,9580,9580,9580,9580,0
20241219,173400,35025901600,9580,9580,9580,9580,0
20241219,173300,35025901600,9580,9580,9580,9580,0
20241219,173200,35025901600,9580,9580,9580,9580,0
20241219,173100,35025901600,9580,9580,9580,9580,0
20241219,173000,35025901600,9580,9580,9580,9580,0
20241219,172900,35025901600,9580,9580,9580,9580,0
20241219,172800,35025901600,9580,9580,9580,9580,0
20241219,172700,35025901600,9580,9580,9580,9580,0
20241219,172600,35025901600,9580,9580,9580,9580,0
20241219,172500,35025901600,9580,9580,9580,9580,0
20241219,172400,35025901600,9580,9580,9580,9580,43333
20241219,172300,35025901600,9580,9580,9580,9580,0
20241219,172200,35025901600,9580,9580,9580,9580,0
20241219,172100,35025901600,9580,9580,9580,9580,0
20241219,172000,35025901600,9580,9580,9580,9580,0
20241219,171900,35025901600,9580,9580,9580,9580,0
20241219,171800,35025901600,9580,9580,9580,9580,0
20241219,171700,35025901600,9580,9580,9580,9580,0
20241219,171600,35025901600,9580,9580,9580,9580,0
20241219,171500,35025901600,9580,9580,9580,9580,0
20241219,171400,35025901600,9580,9580,9580,9580,0
20241219,171300,35025901600,9580,9580,9580,9580,0
20241219,171200,35025901600,9580,9580,9580,9580,0
20241219,171100,35025901600,9580,9580,9580,9580,0
20241219,171000,35025901600,9580,9580,9580,9580,0
20241219,170900,35025901600,9580,9580,9580,9580,0
20241219,170800,35025901600,9580,9580,9580,9580,0
20241219,170700,35025901600,9580,9580,9580,9580,0
20241219,170600,35025901600,9580,9580,9580,9580,0
20241219,170500,35025901600,9580,9580,9580,9580,0
20241219,170400,35025901600,9580,9580,9580,9580,0
20241219,170300,35025901600,9580,9580,9580,9580,0
20241219,170200,35025901600,9580,9580,9580,9580,0
20241219,170100,35025901600,9580,9580,9580,9580,0
20241219,170000,35025901600,9580,9580,9580,9580,0
20241219,165900,35025901600,9580,9580,9580,9580,0
20241219,165800,35025901600,9580,9580,9580,9580,0
20241219,165700,35025901600,9580,9580,9580,9580,0
20241219,165600,35025901600,9580,9580,9580,9580,0
20241219,165500,35025901600,9580,9580,9580,9580,0
20241219,165400,35025901600,9580,9580,9580,9580,43333
20241219,165300,35025901600,9580,9580,9580,9580,0
20241219,165200,35025901600,9580,9580,9580,9580,0
20241219,165100,35025901600,9580,9580,9580,9580,0
20241219,165000,35025901600,9580,9580,9580,9580,0
20241219,164900,35025901600,9580,9580,9580,9580,0
20241219,164800,35025901600,9580,9580,9580,9580,0
20241219,164700,35025901600,9580,9580,9580,9580,0
20241219,164600,35025901600,9580,9580,9580,9580,0
20241219,164500,35025901600,9580,9580,9580,9580,0
20241219,164400,35025901600,9580,9580,9580,9580,0
20241219,164300,35025901600,9580,9580,9580,9580,0
20241219,164200,35025901600,9580,9580,9580,9580,0
20241219,164100,35025901600,9580,9580,9580,9580,0
20241219,164000,35025901600,9580,9580,9580,9580,0
20241219,163900,35025901600,9580,9580,9580,9580,0
20241219,163800,35025901600,9580,9580,9580,9580,0
20241219,163700,35025901600,9580,9580,9580,9580,0
20241219,163600,35025901600,9580,9580,9580,9580,0
20241219,163500,35025901600,9580,9580,9580,9580,0
20241219,163400,35025901600,9580,9580,9580,9580,0
20241219,163300,35025901600,9580,9580,9580,9580,0
20241219,163200,35025901600,9580,9580,9580,9580,0
20241219,163100,35025901600,9580,9580,9580,9580,0
20241219,163000,35025901600,9580,9580,9580,9580,0
20241219,162900,35025901600,9580,9580,9580,9580,0
20241219,162800,35025901600,9580,9580,9580,9580,0
20241219,162700,35025901600,9580,9580,9580,9580,0
20241219,162600,35025901600,9580,9580,9580,9580,0
20241219,162500,35025901600,9580,9580,9580,9580,0
20241219,162400,35025901600,9580,9580,9580,9580,43333
20241219,162300,35025901600,9580,9580,9580,9580,0
20241219,162200,35025901600,9580,9580,9580,9580,0
20241219,162100,35025901600,9580,9580,9580,9580,0
20241219,162000,35025901600,9580,9580,9580,9580,0
20241219,161900,35025901600,9580,9580,9580,9580,0
20241219,161800,35025901600,9580,9580,9580,9580,0
20241219,161700,35025901600,9580,9580,9580,9580,0
20241219,161600,35025901600,9580,9580,9580,9580,0
20241219,161500,35025901600,9580,9580,9580,9580,0
20241219,161400,35025901600,9580,9580,9580,9580,0
20241219,161300,35025901600,9580,9580,9580,9580,0
20241219,161200,35025901600,9580,9580,9580,9580,0
20241219,161100,35025901600,9580,9580,9580,9580,0
20241219,161000,35025901600,9580,9580,9580,9580,0
20241219,160900,35025901600,9580,9580,9580,9580,0
20241219,160800,35025901600,9580,9580,9580,9580,0
20241219,160700,35025901600,9580,9580,9580,9580,0
20241219,160600,35025901600,9580,9580,9580,9580,0
20241219,160500,35025901600,9580,9580,9580,9580,0
20241219,160400,35025901600,9580,9580,9580,9580,0
20241219,160300,35025901600,9580,9580,9580,9580,0
20241219,160200,35025901600,9580,9580,9580,9580,0
20241219,160100,35025901600,9580,9580,9580,9580,0
20241219,160000,35025901600,9580,9580,9580,9580,0
20241219,155900,35025901600,9580,9580,9580,9580,0
20241219,155800,35025901600,9580,9580,9580,9580,0
20241219,155700,35025901600,9580,9580,9580,9580,0
20241219,155600,35025901600,9580,9580,9580,9580,0
20241219,155500,35025901600,9580,9580,9580,9580,0
20241219,155400,35025901600,9580,9580,9580,9580,43333
20241219,155300,35025901600,9580,9580,9580,9580,0
20241219,155200,35025901600,9580,9580,9580,9580,0
20241219,155100,35025901600,9580,9580,9580,9580,0
20241219,155000,35025901600,9580,9580,9580,9580,0
20241219,154900,35025901600,9580,9580,9580,9580,0
20241219,154800,35025901600,9580,9580,9580,9580,0
20241219,154700,35025901600,9580,9580,9580,9580,0
20241219,154600,35025901600,9580,9580,9580,9580,0
20241219,154500,35025901600,9580,9580,9580,9580,0
20241219,154400,35025901600,9580,9580,9580,9580,0
20241219,154300,35025901600,9580,9580,9580,9580,0
20241219,154200,35025901600,9580,9580,9580,9580,0
20241219,154100,35025901600,9580,9580,9580,9580,0
20241219,154000,35025901600,9580,9580,9580,9580,0
20241219,153900,35025901600,9580,9580,9580,9580,0
20241219,153800,35025901600,9580,9580,9580,9580,0
20241219,153700,35025901600,9580,9580,9580,9580,0
20241219,153600,35025901600,9580,9580,9580,9580,0
20241219,153500,35025901600,9580,9580,9580,9580,0
20241219,153400,35025901600,9580,9580,9580,9580,0
20241219,153300,35025901600,9580,9580,9580,9580,0
20241219,153200,35025901600,9580,9580,9580,9580,0
20241219,153100,35025901600,9580,9580,9580,9580,0
20241219,153000,35025901600,9580,9580,9580,9580,43333
20241219,152900,34610771460,9480,9480,9480,9480,0
20241219,152800,34610771460,9480,9480,9480,9480,0
20241219,152700,34610771460,9480,9480,9480,9480,0
20241219,152600,34610771460,9480,9480,9480,9480,0
20241219,152500,34610771460,9480,9480,9480,9480,0
20241219,152400,34610771460,9480,9480,9480,9480,0
20241219,152300,34610771460,9480,9480,9480,9480,0
20241219,152200,34610771460,9480,9480,9480,9480,0
20241219,152100,34610771460,9480,9480,9480,9480,0
20241219,152000,34610771460,9480,9480,9480,9480,0
20241219,151900,34610771460,9480,9460,9480,9440,10396
20241219,151800,34512387660,9450,9480,9480,9410,9913
20241219,151700,34418702490,9480,9470,9480,9470,2602
20241219,151600,34394041850,9470,9450,9480,9450,5035
20241219,151500,34346396350,9450,9430,9450,9420,2346
20241219,151400,34324259050,9420,9420,9440,9420,2698
20241219,151300,34298808140,9430,9420,9430,9410,1381
20241219,151200,34285802810,9420,9400,9420,9400,2839
20241219,151100,34259076910,9400,9400,9410,9390,1848
20241219,151000,34241709890,9400,9370,9400,9360,3788
20241219,150900,34206180560,9380,9420,9420,9370,12539
20241219,150800,34088437060,9420,9430,9430,9420,3464
20241219,150700,34055795780,9430,9440,9440,9420,1752
20241219,150600,34039273950,9430,9440,9440,9430,1649
20241219,150500,34023719580,9440,9450,9450,9420,3114
20241219,150400,33994339140,9450,9470,9470,9450,2007
20241219,150300,33975357560,9470,9470,9480,9460,3699
20241219,150200,33940320310,9470,9460,9470,9460,562
20241219,150100,33934999280,9470,9460,9470,9460,2761
20241219,150000,33908859590,9460,9470,9470,9460,914
20241219,145900,33900210100,9460,9490,9490,9450,1790
20241219,145800,33883271040,9490,9490,9490,9450,7755
20241219,145700,33809902330,9490,9470,9490,9460,1337
20241219,145600,33797231970,9460,9440,9460,9430,980
20241219,145500,33787979180,9440,9390,9440,9390,3742
20241219,145400,33752798280,9390,9400,9420,9390,2505
20241219,145300,33729240990,9400,9370,9400,9370,4609
20241219,145200,33685968790,9370,9400,9410,9370,5251
20241219,145100,33636657750,9400,9410,9420,9400,8081
20241219,145000,33560647720,9420,9460,9460,9420,4932
20241219,144900,33514141520,9460,9500,9500,9450,6043
20241219,144800,33456902340,9500,9510,9520,9490,5139
20241219,144700,33408060700,9520,9480,9520,9480,594
20241219,144600,33402412900,9500,9500,9520,9470,5055
20241219,144500,33354495160,9500,9600,9600,9500,8352
20241219,144400,33274725780,9600,9630,9640,9590,10247
20241219,144300,33176138560,9630,9610,9650,9610,19006
20241219,144200,32993170090,9610,9550,9620,9550,13522
20241219,144100,32863503910,9550,9510,9580,9510,17152
20241219,144000,32699625030,9510,9460,9520,9460,4869
20241219,143900,32653393180,9460,9480,9480,9440,8564
20241219,143800,32572411990,9480,9500,9500,9480,17595
20241219,143700,32405424740,9500,9490,9510,9490,6691
20241219,143600,32341873910,9490,9460,9510,9450,10861
20241219,143500,32238853370,9460,9440,9460,9430,6036
20241219,143400,32181831730,9430,9400,9440,9390,12814
20241219,143300,32061202570,9400,9370,9400,9360,9561
20241219,143200,31971524000,9360,9360,9370,9350,2399
20241219,143100,31949069390,9360,9370,9380,9360,2360
20241219,143000,31926946530,9370,9360,9380,9350,1826
20241219,142900,31909844590,9350,9360,9370,9350,2428
20241219,142800,31887121570,9360,9350,9360,9340,3067
20241219,142700,31858446560,9350,9330,9350,9320,3670
20241219,142600,31824200880,9330,9300,9330,9300,2539
20241219,142500,31800540010,9290,9310,9310,9290,3925
20241219,142400,31764045390,9300,9290,9310,9290,3879
20241219,142300,31727983940,9290,9300,9310,9290,3291
20241219,142200,31697380570,9300,9350,9350,9290,5290
20241219,142100,31648158530,9350,9330,9350,9300,7835
20241219,142000,31575130040,9340,9340,9350,9340,851
20241219,141900,31567179030,9340,9330,9340,9330,2263
20241219,141800,31546045910,9330,9380,9380,9330,8999
20241219,141700,31461857070,9380,9380,9380,9370,2327
20241219,141600,31440041670,9380,9380,9380,9360,5936
20241219,141500,31384451440,9380,9400,9400,9370,5898
20241219,141400,31329072020,9390,9380,9390,9370,5216
20241219,141300,31280120070,9380,9380,9380,9360,3744
20241219,141200,31245033750,9380,9350,9380,9350,3562
20241219,141100,31211675540,9350,9320,9370,9320,2803
20241219,141000,31185508070,9320,9310,9330,9310,1297
20241219,140900,31173425020,9320,9300,9320,9290,3088
20241219,140800,31144687740,9300,9310,9320,9290,3636
20241219,140700,31110831330,9310,9320,9330,9280,10242
20241219,140600,31015446460,9320,9320,9330,9310,3471
20241219,140500,30983087100,9310,9310,9320,9300,4540
20241219,140400,30940841430,9310,9290,9330,9290,4287
20241219,140300,30900964990,9290,9300,9330,9290,2374
20241219,140200,30878895020,9300,9330,9340,9300,5850
20241219,140100,30824380780,9330,9340,9350,9330,1248
20241219,140000,30812730750,9340,9350,9360,9320,2115
20241219,135900,30792975330,9320,9350,9360,9310,7569
20241219,135800,30722335860,9350,9360,9370,9340,3843
20241219,135700,30686357270,9370,9350,9390,9350,4708
20241219,135600,30642199830,9350,9310,9370,9300,6210
20241219,135500,30584241220,9310,9230,9330,9230,13841
20241219,135400,30455970690,9230,9330,9330,9220,63372
20241219,135300,29868118310,9330,9370,9370,9330,7221
20241219,135200,29800640800,9370,9390,9390,9370,3175
20241219,135100,29770877230,9380,9390,9390,9380,1541
20241219,135000,29756417280,9380,9380,9400,9380,3527
20241219,134900,29723296360,9390,9380,9400,9380,1571
20241219,134800,29708550810,9370,9370,9380,9370,1177
20241219,134700,29697519160,9370,9370,9400,9360,2282
20241219,134600,29676132730,9370,9330,9370,9330,2682
20241219,134500,29651046690,9330,9330,9350,9320,6755
20241219,134400,29588000210,9330,9340,9350,9330,4566
20241219,134300,29545357530,9340,9330,9350,9310,12248
20241219,134200,29431133270,9320,9320,9340,9300,35700
20241219,134100,29098686810,9320,9380,9380,9320,30392
20241219,134000,28814727100,9370,9420,9420,9370,9380
20241219,133900,28726627400,9420,9430,9430,9420,1257
20241219,133800,28714784870,9430,9440,9440,9420,1224
20241219,133700,28703253570,9420,9440,9440,9410,2344
20241219,133600,28681183590,9440,9460,9470,9440,4623
20241219,133500,28637486950,9470,9470,9490,9460,2906
20241219,133400,28609956460,9480,9430,9490,9430,3289
20241219,133300,28578873450,9430,9410,9430,9400,8022
20241219,133200,28503338680,9410,9370,9430,9370,5627
20241219,133100,28450486470,9380,9410,9410,9360,28693
20241219,133000,28180970560,9410,9460,9470,9410,20196
20241219,132900,27990522070,9460,9500,9500,9450,11237
20241219,132800,27884076940,9490,9530,9530,9490,3640
20241219,132700,27849500610,9530,9560,9560,9530,292
20241219,132600,27846714360,9560,9510,9560,9510,2563
20241219,132500,27822280420,9520,9520,9520,9490,10224
20241219,132400,27725108590,9520,9540,9540,9510,4363
20241219,132300,27683570150,9540,9540,9540,9530,2780
20241219,132200,27657069220,9540,9550,9550,9540,1020
20241219,132100,27647338410,9540,9550,9550,9540,3325
20241219,132000,27615616610,9550,9550,9560,9550,1509
20241219,131900,27601204530,9550,9560,9560,9550,749
20241219,131800,27594050170,9550,9550,9560,9550,1218
20241219,131700,27582411890,9550,9560,9560,9550,1495
20241219,131600,27568119790,9550,9560,9560,9550,389
20241219,131500,27564402920,9560,9560,9560,9550,1273
20241219,131400,27552235020,9560,9550,9560,9550,1292
20241219,131300,27539889520,9560,9550,9560,9530,2826
20241219,131200,27512921610,9550,9550,9560,9540,2100
20241219,131100,27492874660,9560,9560,9560,9540,2306
20241219,131000,27470856310,9550,9560,9560,9550,1875
20241219,130900,27452940370,9560,9550,9560,9550,1476
20241219,130800,27438835990,9550,9550,9560,9540,3533
20241219,130700,27405097930,9560,9560,9560,9560,2160
20241219,130600,27384448330,9560,9560,9560,9550,1314
20241219,130500,27371887530,9560,9550,9560,9550,2465
20241219,130400,27348328130,9550,9550,9560,9550,816
20241219,130300,27340535210,9560,9550,9560,9550,171
20241219,130200,27338901920,9550,9550,9560,9550,243
20241219,130100,27336581170,9550,9540,9550,9540,1935
20241219,130000,27318112110,9540,9560,9560,9530,720
20241219,125900,27311247740,9530,9530,9560,9530,1663
20241219,125800,27295399310,9530,9540,9540,9520,8264
20241219,125700,27216582400,9540,9560,9560,9540,2903
20241219,125600,27188877240,9550,9570,9570,9550,1940
20241219,125500,27170337700,9560,9570,9570,9560,1720
20241219,125400,27153891510,9580,9590,9590,9580,177
20241219,125300,27152195330,9590,9590,9590,9560,653
20241219,125200,27145940710,9590,9550,9590,9540,831
20241219,125100,27137998300,9540,9570,9590,9540,2519
20241219,125000,27113906370,9550,9530,9570,9510,3678
20241219,124900,27078889280,9540,9540,9540,9510,2274
20241219,124800,27057235120,9540,9560,9560,9540,1492
20241219,124700,27042988840,9560,9600,9600,9560,1583
20241219,124600,27027813830,9600,9640,9650,9600,3395
20241219,124500,26995147860,9640,9650,9660,9640,2667
20241219,124400,26969418220,9650,9640,9650,9630,9171
20241219,124300,26881009290,9630,9610,9640,9610,9552
20241219,124200,26789001610,9610,9580,9630,9580,9748
20241219,124100,26695296430,9580,9550,9580,9550,3478
20241219,124000,26662052270,9550,9540,9560,9530,2053
20241219,123900,26642456660,9550,9500,9550,9500,5975
20241219,123800,26585547070,9500,9460,9500,9450,874
20241219,123700,26577272190,9450,9440,9460,9440,4080
20241219,123600,26538744010,9440,9460,9470,9440,15306
20241219,123500,26394021780,9470,9480,9480,9460,4958
20241219,123400,26347069660,9480,9510,9510,9470,12121
20241219,123300,26232082280,9510,9500,9510,9500,5569
20241219,123200,26179146300,9500,9510,9510,9500,9697
20241219,123100,26086956930,9510,9550,9550,9510,9902
20241219,123000,25992599330,9540,9550,9560,9520,8516
20241219,122900,25911409250,9560,9570,9570,9550,2155
20241219,122800,25890806010,9560,9560,9570,9560,538
20241219,122700,25885661380,9560,9550,9590,9550,1752
20241219,122600,25868926830,9550,9580,9580,9550,4222
20241219,122500,25828557890,9580,9560,9590,9560,1343
20241219,122400,25815705170,9590,9600,9600,9560,468
20241219,122300,25811224840,9560,9560,9610,9550,2758
20241219,122200,25784799790,9560,9560,9570,9550,1563
20241219,122100,25769867280,9560,9580,9580,9550,1186
20241219,122000,25758523580,9580,9590,9590,9570,2056
20241219,121900,25738830180,9590,9540,9590,9540,3084
20241219,121800,25709345580,9550,9550,9560,9530,3497
20241219,121700,25675988470,9550,9560,9570,9550,2010
20241219,121600,25656779900,9570,9580,9580,9570,1832
20241219,121500,25639247100,9580,9590,9590,9570,679
20241219,121400,25632746540,9570,9560,9600,9550,510
20241219,121300,25627867510,9570,9550,9570,9550,1387
20241219,121200,25614620660,9540,9560,9560,9530,641
20241219,121100,25608508080,9520,9610,9620,9520,13112
20241219,121000,25483158810,9600,9610,9610,9600,256
20241219,120900,25480700880,9590,9600,9610,9590,549
20241219,120800,25475432730,9610,9610,9610,9600,385
20241219,120700,25471736510,9610,9590,9620,9580,873
20241219,120600,25463359650,9620,9630,9630,9570,6254
20241219,120500,25403411570,9630,9600,9630,9600,1070
20241219,120400,25393133550,9610,9590,9610,9590,2063
20241219,120300,25373339870,9590,9600,9610,9590,2518
20241219,120200,25349183760,9600,9610,9610,9600,1544
20241219,120100,25334361030,9600,9610,9610,9590,5163
20241219,120000,25284809530,9600,9600,9620,9600,2401
20241219,115900,25261747750,9590,9600,9600,9590,3190
20241219,115800,25231134340,9600,9600,9610,9590,2742
20241219,115700,25204806450,9610,9630,9630,9610,658
20241219,115600,25198476520,9620,9590,9630,9590,701
20241219,115500,25191736890,9590,9590,9610,9580,3546
20241219,115400,25157745650,9590,9580,9590,9580,756
20241219,115300,25150498860,9580,9590,9590,9580,709
20241219,115200,25143705970,9590,9610,9640,9580,5410
20241219,115100,25091758560,9620,9630,9630,9620,717
20241219,115000,25084860910,9620,9630,9630,9610,271
20241219,114900,25082252550,9600,9630,9640,9600,1282
20241219,114800,25069934280,9630,9640,9640,9630,731
20241219,114700,25062892560,9640,9640,9640,9620,354
20241219,114600,25059484690,9640,9610,9640,9610,830
20241219,114500,25051497760,9610,9620,9630,9610,2668
20241219,114400,25025842810,9640,9630,9640,9610,1199
20241219,114300,25014299800,9630,9660,9660,9630,1623
20241219,114200,24998645700,9650,9680,9680,9650,1104
20241219,114100,24987975720,9670,9680,9680,9670,937
20241219,114000,24978910880,9680,9680,9690,9660,2152
20241219,113900,24958080000,9680,9680,9680,9670,2527
20241219,113800,24933630760,9680,9660,9680,9660,3507
20241219,113700,24899698310,9660,9660,9670,9660,1878
20241219,113600,24881549480,9660,9670,9670,9660,1575
20241219,113500,24866325800,9670,9660,9680,9650,2569
20241219,113400,24841492280,9660,9660,9670,9650,3076
20241219,113300,24811778490,9660,9660,9660,9650,1949
20241219,113200,24792956530,9650,9620,9660,9620,5467
20241219,113100,24740254970,9620,9580,9620,9580,1459
20241219,113000,24726260690,9580,9540,9580,9530,2840
20241219,112900,24699140940,9540,9540,9550,9540,1724
20241219,112800,24682693630,9540,9540,9550,9530,827
20241219,112700,24674807180,9550,9550,9550,9540,2746
20241219,112600,24648604270,9550,9560,9560,9540,1989
20241219,112500,24629610210,9550,9550,9550,9540,2517
20241219,112400,24605584000,9540,9550,9550,9530,2552
20241219,112300,24581236770,9550,9570,9570,9540,3118
20241219,112200,24551445020,9580,9590,9590,9570,1448
20241219,112100,24537575980,9590,9610,9620,9580,2026
20241219,112000,24518144770,9620,9610,9620,9590,5009
20241219,111900,24470037970,9610,9620,9630,9610,832
20241219,111800,24462035000,9620,9620,9630,9610,2612
20241219,111700,24436894670,9630,9610,9630,9610,1342
20241219,111600,24423977130,9610,9600,9620,9600,577
20241219,111500,24418431910,9600,9630,9630,9590,3003
20241219,111400,24389588790,9620,9640,9640,9620,3017
20241219,111300,24360531800,9640,9640,9650,9630,5235
20241219,111200,24310063380,9640,9590,9640,9590,2563
20241219,111100,24285430320,9590,9520,9590,9510,2676
20241219,111000,24259892420,9510,9500,9540,9490,8737
20241219,110900,24176933950,9490,9520,9520,9490,14488
20241219,110800,24039283580,9500,9520,9520,9500,10973
20241219,110700,23934912120,9520,9560,9570,9520,16628
20241219,110600,23776232380,9570,9590,9600,9560,9505
20241219,110500,23685218790,9590,9610,9620,9590,7426
20241219,110400,23613921760,9620,9600,9620,9600,4600
20241219,110300,23569718730,9600,9600,9610,9600,2135
20241219,110200,23549211170,9600,9600,9610,9600,5407
20241219,110100,23497300780,9600,9630,9630,9600,10416
20241219,110000,23397236470,9620,9670,9670,9620,11258
20241219,105900,23288713650,9690,9700,9700,9660,758
20241219,105800,23281383470,9700,9650,9700,9640,1272
20241219,105700,23269101090,9650,9660,9670,9640,4171
20241219,105600,23228852720,9650,9670,9690,9650,5591
20241219,105500,23174842550,9670,9700,9700,9670,7468
20241219,105400,23102518540,9700,9700,9720,9700,664
20241219,105300,23096074800,9700,9730,9740,9690,4823
20241219,105200,23049233370,9730,9710,9730,9710,889
20241219,105100,23040595770,9710,9710,9720,9700,601
20241219,105000,23034761490,9700,9740,9740,9700,7446
20241219,104900,22962404790,9740,9760,9770,9740,4792
20241219,104800,22915682100,9760,9760,9780,9740,8531
20241219,104700,22832399030,9760,9730,9760,9730,8039
20241219,104600,22754098600,9730,9710,9730,9700,3728
20241219,104500,22717861180,9710,9700,9710,9690,2844
20241219,104400,22690281770,9690,9660,9690,9660,2548
20241219,104300,22665615250,9660,9670,9670,9640,3460
20241219,104200,22632212110,9670,9680,9680,9650,2990
20241219,104100,22603302010,9680,9700,9700,9680,3820
20241219,104000,22566267250,9700,9730,9730,9700,4377
20241219,103900,22523771300,9730,9680,9730,9670,7261
20241219,103800,22453420660,9680,9650,9680,9640,5400
20241219,103700,22401206010,9650,9660,9680,9640,2225
20241219,103600,22379718160,9650,9650,9660,9630,3670
20241219,103500,22344307280,9650,9600,9650,9590,11480
20241219,103400,22233878540,9600,9620,9630,9590,8597
20241219,103300,22151305630,9620,9670,9670,9600,28355
20241219,103200,21878235210,9670,9690,9700,9670,7058
20241219,103100,21809911610,9690,9710,9710,9680,4632
20241219,103000,21764973160,9710,9700,9720,9700,3958
20241219,102900,21726529830,9700,9690,9700,9670,8126
20241219,102800,21647798700,9680,9690,9720,9680,6678
20241219,102700,21583069080,9690,9670,9700,9670,8351
20241219,102600,21502208430,9680,9710,9720,9670,23766
20241219,102500,21271839250,9730,9730,9740,9710,12406
20241219,102400,21151261120,9740,9750,9770,9740,1800
20241219,102300,21133721600,9750,9740,9770,9740,2107
20241219,102200,21113173020,9730,9740,9750,9720,9352
20241219,102100,21022133750,9740,9760,9780,9730,14352
20241219,102000,20882196020,9780,9800,9810,9760,11859
20241219,101900,20766201070,9790,9780,9800,9770,2866
20241219,101800,20738169410,9780,9780,9800,9770,5092
20241219,101700,20688386420,9770,9800,9800,9770,5782
20241219,101600,20631816060,9790,9790,9800,9770,5568
20241219,101500,20577306450,9790,9850,9850,9780,10878
20241219,101400,20470696280,9820,9840,9860,9810,7402
20241219,101300,20397901970,9840,9880,9890,9830,5600
20241219,101200,20342721960,9890,9860,9890,9840,2933
20241219,101100,20313770840,9860,9840,9860,9820,4695
20241219,101000,20267594870,9840,9890,9900,9830,8721
20241219,100900,20181722660,9900,9870,9900,9850,6239
20241219,100800,20120013690,9850,9850,9870,9790,9556
20241219,100700,20026106620,9860,9900,9900,9840,6062
20241219,100600,19966313040,9900,9850,9910,9850,4556
20241219,100500,19921237370,9860,9930,9930,9840,14354
20241219,100400,19779338070,9920,9870,9920,9870,23285
20241219,100300,19548748710,9890,9860,9910,9850,15347
20241219,100200,19397075200,9860,9850,9860,9810,4400
20241219,100100,19353860280,9850,9900,9900,9790,11157
20241219,100000,19243666840,9900,9750,9900,9750,17697
20241219,095900,19069416370,9740,9750,9780,9740,7463
20241219,095800,18996607410,9760,9800,9800,9750,2759
20241219,095700,18969646950,9800,9790,9800,9780,4356
20241219,095600,18927011630,9790,9750,9800,9740,11756
20241219,095500,18812224540,9750,9750,9760,9730,5200
20241219,095400,18761557910,9750,9740,9750,9720,3499
20241219,095300,18727518490,9730,9730,9750,9720,6902
20241219,095200,18660347810,9730,9770,9770,9720,13821
20241219,095100,18525602480,9770,9770,9780,9760,7974
20241219,095000,18447727980,9760,9680,9780,9660,19748
20241219,094900,18255796120,9700,9790,9790,9660,33546
20241219,094800,17929607850,9770,9960,9960,9760,27502
20241219,094700,17659033690,9950,9970,9980,9950,22005
20241219,094600,17439953300,9960,9980,9980,9950,7551
20241219,094500,17364733800,9970,9980,9990,9960,7439
20241219,094400,17290530840,9970,9900,9990,9890,10970
20241219,094300,17181384140,9910,9880,9970,9840,18172
20241219,094200,17002069430,9880,10020,10030,9860,29447
20241219,094100,16708194000,10020,9990,10020,9980,16218
20241219,094000,16546044970,10000,9940,10020,9940,50747
20241219,093900,16039042780,9930,9920,9960,9890,6962
20241219,093800,15969994690,9900,9890,9950,9890,8990
20241219,093700,15880825610,9880,9930,9930,9870,9564
20241219,093600,15786187290,9930,9870,9940,9850,14385
20241219,093500,15643831550,9900,9850,9910,9840,14957
20241219,093400,15496090980,9850,9860,9870,9840,19960
20241219,093300,15299449610,9860,9980,9990,9810,41502
20241219,093200,14887959920,9980,9940,10000,9930,64450
20241219,093100,14245814850,9940,9900,9950,9880,59567
20241219,093000,13654898590,9890,9810,9910,9800,45294
20241219,092900,13207635140,9800,9700,9800,9680,12955
20241219,092800,13081424820,9680,9650,9690,9640,4856
20241219,092700,13034480550,9650,9660,9680,9630,13034
20241219,092600,12908707970,9660,9600,9660,9590,14620
20241219,092500,12768049470,9620,9620,9690,9560,31434
20241219,092400,12466435760,9610,9800,9840,9600,39703
20241219,092300,12080316930,9810,9880,9910,9800,87960
20241219,092200,11210933260,9880,9770,9880,9760,64261
20241219,092100,10580264650,9770,9670,9770,9660,41677
20241219,092000,10175489130,9670,9610,9680,9600,12709
20241219,091900,10052931840,9610,9690,9700,9600,54269
20241219,091800,9529054490,9690,9630,9690,9620,22280
20241219,091700,9314086660,9640,9670,9690,9620,37352
20241219,091600,8953292050,9680,9600,9690,9580,52326
20241219,091500,8448690640,9610,9510,9620,9490,44121
20241219,091400,8027590410,9510,9460,9530,9450,20791
20241219,091300,7830242260,9460,9410,9480,9410,21450
20241219,091200,7627812810,9410,9370,9430,9350,38486
20241219,091100,7266713570,9370,9280,9400,9280,37962
20241219,091000,6912153230,9310,9480,9480,9280,129564
20241219,090900,5695233440,9480,9530,9540,9480,32306
20241219,090800,5388155460,9540,9670,9670,9530,54723
20241219,090700,4863088350,9660,9640,9700,9610,40961
20241219,090600,4467622420,9640,9480,9640,9470,49980
20241219,090500,3990165720,9470,9510,9530,9470,33525
20241219,090400,3671590110,9510,9500,9540,9470,24768
20241219,090300,3436448380,9500,9550,9550,9480,56516
20241219,090200,2899433660,9550,9420,9550,9420,39167
20241219,090100,2527860630,9420,9480,9490,9400,90661
20241219,090000,1671909500,9480,9700,9700,9480,169574