stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,212500,25011489460,8600,8600,8600,8600,47165
20241218,212400,25011489460,8600,8600,8600,8600,0
20241218,212300,25011489460,8600,8600,8600,8600,0
20241218,212200,25011489460,8600,8600,8600,8600,0
20241218,212100,25011489460,8600,8600,8600,8600,0
20241218,212000,25011489460,8600,8600,8600,8600,0
20241218,211900,25011489460,8600,8600,8600,8600,0
20241218,211800,25011489460,8600,8600,8600,8600,0
20241218,211700,25011489460,8600,8600,8600,8600,0
20241218,211600,25011489460,8600,8600,8600,8600,0
20241218,211500,25011489460,8600,8600,8600,8600,0
20241218,211400,25011489460,8600,8600,8600,8600,0
20241218,211300,25011489460,8600,8600,8600,8600,0
20241218,211200,25011489460,8600,8600,8600,8600,0
20241218,211100,25011489460,8600,8600,8600,8600,0
20241218,211000,25011489460,8600,8600,8600,8600,0
20241218,210900,25011489460,8600,8600,8600,8600,0
20241218,210800,25011489460,8600,8600,8600,8600,0
20241218,210700,25011489460,8600,8600,8600,8600,0
20241218,210600,25011489460,8600,8600,8600,8600,0
20241218,210500,25011489460,8600,8600,8600,8600,0
20241218,210400,25011489460,8600,8600,8600,8600,0
20241218,210300,25011489460,8600,8600,8600,8600,0
20241218,210200,25011489460,8600,8600,8600,8600,0
20241218,210100,25011489460,8600,8600,8600,8600,0
20241218,210000,25011489460,8600,8600,8600,8600,0
20241218,205900,25011489460,8600,8600,8600,8600,0
20241218,205800,25011489460,8600,8600,8600,8600,0
20241218,205700,25011489460,8600,8600,8600,8600,0
20241218,205600,25011489460,8600,8600,8600,8600,0
20241218,205500,25011489460,8600,8600,8600,8600,47165
20241218,205400,25011489460,8600,8600,8600,8600,0
20241218,205300,25011489460,8600,8600,8600,8600,0
20241218,205200,25011489460,8600,8600,8600,8600,0
20241218,205100,25011489460,8600,8600,8600,8600,0
20241218,205000,25011489460,8600,8600,8600,8600,0
20241218,204900,25011489460,8600,8600,8600,8600,0
20241218,204800,25011489460,8600,8600,8600,8600,0
20241218,204700,25011489460,8600,8600,8600,8600,0
20241218,204600,25011489460,8600,8600,8600,8600,0
20241218,204500,25011489460,8600,8600,8600,8600,0
20241218,204400,25011489460,8600,8600,8600,8600,0
20241218,204300,25011489460,8600,8600,8600,8600,0
20241218,204200,25011489460,8600,8600,8600,8600,0
20241218,204100,25011489460,8600,8600,8600,8600,0
20241218,204000,25011489460,8600,8600,8600,8600,0
20241218,203900,25011489460,8600,8600,8600,8600,0
20241218,203800,25011489460,8600,8600,8600,8600,0
20241218,203700,25011489460,8600,8600,8600,8600,0
20241218,203600,25011489460,8600,8600,8600,8600,0
20241218,203500,25011489460,8600,8600,8600,8600,0
20241218,203400,25011489460,8600,8600,8600,8600,0
20241218,203300,25011489460,8600,8600,8600,8600,0
20241218,203200,25011489460,8600,8600,8600,8600,0
20241218,203100,25011489460,8600,8600,8600,8600,0
20241218,203000,25011489460,8600,8600,8600,8600,0
20241218,202900,25011489460,8600,8600,8600,8600,0
20241218,202800,25011489460,8600,8600,8600,8600,0
20241218,202700,25011489460,8600,8600,8600,8600,0
20241218,202600,25011489460,8600,8600,8600,8600,0
20241218,202500,25011489460,8600,8600,8600,8600,47165
20241218,202400,25011489460,8600,8600,8600,8600,0
20241218,202300,25011489460,8600,8600,8600,8600,0
20241218,202200,25011489460,8600,8600,8600,8600,0
20241218,202100,25011489460,8600,8600,8600,8600,0
20241218,202000,25011489460,8600,8600,8600,8600,0
20241218,201900,25011489460,8600,8600,8600,8600,0
20241218,201800,25011489460,8600,8600,8600,8600,0
20241218,201700,25011489460,8600,8600,8600,8600,0
20241218,201600,25011489460,8600,8600,8600,8600,0
20241218,201500,25011489460,8600,8600,8600,8600,0
20241218,201400,25011489460,8600,8600,8600,8600,0
20241218,201300,25011489460,8600,8600,8600,8600,0
20241218,201200,25011489460,8600,8600,8600,8600,0
20241218,201100,25011489460,8600,8600,8600,8600,0
20241218,201000,25011489460,8600,8600,8600,8600,0
20241218,200900,25011489460,8600,8600,8600,8600,0
20241218,200800,25011489460,8600,8600,8600,8600,0
20241218,200700,25011489460,8600,8600,8600,8600,0
20241218,200600,25011489460,8600,8600,8600,8600,0
20241218,200500,25011489460,8600,8600,8600,8600,0
20241218,200400,25011489460,8600,8600,8600,8600,0
20241218,200300,25011489460,8600,8600,8600,8600,0
20241218,200200,25011489460,8600,8600,8600,8600,0
20241218,200100,25011489460,8600,8600,8600,8600,0
20241218,200000,25011489460,8600,8600,8600,8600,0
20241218,195900,25011489460,8600,8600,8600,8600,0
20241218,195800,25011489460,8600,8600,8600,8600,0
20241218,195700,25011489460,8600,8600,8600,8600,0
20241218,195600,25011489460,8600,8600,8600,8600,0
20241218,195500,25011489460,8600,8600,8600,8600,47165
20241218,195400,25011489460,8600,8600,8600,8600,0
20241218,195300,25011489460,8600,8600,8600,8600,0
20241218,195200,25011489460,8600,8600,8600,8600,0
20241218,195100,25011489460,8600,8600,8600,8600,0
20241218,195000,25011489460,8600,8600,8600,8600,0
20241218,194900,25011489460,8600,8600,8600,8600,0
20241218,194800,25011489460,8600,8600,8600,8600,0
20241218,194700,25011489460,8600,8600,8600,8600,0
20241218,194600,25011489460,8600,8600,8600,8600,0
20241218,194500,25011489460,8600,8600,8600,8600,0
20241218,194400,25011489460,8600,8600,8600,8600,0
20241218,194300,25011489460,8600,8600,8600,8600,0
20241218,194200,25011489460,8600,8600,8600,8600,0
20241218,194100,25011489460,8600,8600,8600,8600,0
20241218,194000,25011489460,8600,8600,8600,8600,0
20241218,193900,25011489460,8600,8600,8600,8600,0
20241218,193800,25011489460,8600,8600,8600,8600,0
20241218,193700,25011489460,8600,8600,8600,8600,0
20241218,193600,25011489460,8600,8600,8600,8600,0
20241218,193500,25011489460,8600,8600,8600,8600,0
20241218,193400,25011489460,8600,8600,8600,8600,0
20241218,193300,25011489460,8600,8600,8600,8600,0
20241218,193200,25011489460,8600,8600,8600,8600,0
20241218,193100,25011489460,8600,8600,8600,8600,0
20241218,193000,25011489460,8600,8600,8600,8600,0
20241218,192900,25011489460,8600,8600,8600,8600,0
20241218,192800,25011489460,8600,8600,8600,8600,0
20241218,192700,25011489460,8600,8600,8600,8600,0
20241218,192600,25011489460,8600,8600,8600,8600,0
20241218,192500,25011489460,8600,8600,8600,8600,47165
20241218,192400,25011489460,8600,8600,8600,8600,0
20241218,192300,25011489460,8600,8600,8600,8600,0
20241218,192200,25011489460,8600,8600,8600,8600,0
20241218,192100,25011489460,8600,8600,8600,8600,0
20241218,192000,25011489460,8600,8600,8600,8600,0
20241218,191900,25011489460,8600,8600,8600,8600,0
20241218,191800,25011489460,8600,8600,8600,8600,0
20241218,191700,25011489460,8600,8600,8600,8600,0
20241218,191600,25011489460,8600,8600,8600,8600,0
20241218,191500,25011489460,8600,8600,8600,8600,0
20241218,191400,25011489460,8600,8600,8600,8600,0
20241218,191300,25011489460,8600,8600,8600,8600,0
20241218,191200,25011489460,8600,8600,8600,8600,0
20241218,191100,25011489460,8600,8600,8600,8600,0
20241218,191000,25011489460,8600,8600,8600,8600,0
20241218,190900,25011489460,8600,8600,8600,8600,0
20241218,190800,25011489460,8600,8600,8600,8600,0
20241218,190700,25011489460,8600,8600,8600,8600,0
20241218,190600,25011489460,8600,8600,8600,8600,0
20241218,190500,25011489460,8600,8600,8600,8600,0
20241218,190400,25011489460,8600,8600,8600,8600,0
20241218,190300,25011489460,8600,8600,8600,8600,0
20241218,190200,25011489460,8600,8600,8600,8600,0
20241218,190100,25011489460,8600,8600,8600,8600,0
20241218,190000,25011489460,8600,8600,8600,8600,0
20241218,185900,25011489460,8600,8600,8600,8600,0
20241218,185800,25011489460,8600,8600,8600,8600,0
20241218,185700,25011489460,8600,8600,8600,8600,0
20241218,185600,25011489460,8600,8600,8600,8600,0
20241218,185500,25011489460,8600,8600,8600,8600,47165
20241218,185400,25011489460,8600,8600,8600,8600,0
20241218,185300,25011489460,8600,8600,8600,8600,0
20241218,185200,25011489460,8600,8600,8600,8600,0
20241218,185100,25011489460,8600,8600,8600,8600,0
20241218,185000,25011489460,8600,8600,8600,8600,0
20241218,184900,25011489460,8600,8600,8600,8600,0
20241218,184800,25011489460,8600,8600,8600,8600,0
20241218,184700,25011489460,8600,8600,8600,8600,0
20241218,184600,25011489460,8600,8600,8600,8600,0
20241218,184500,25011489460,8600,8600,8600,8600,0
20241218,184400,25011489460,8600,8600,8600,8600,0
20241218,184300,25011489460,8600,8600,8600,8600,0
20241218,184200,25011489460,8600,8600,8600,8600,0
20241218,184100,25011489460,8600,8600,8600,8600,0
20241218,184000,25011489460,8600,8600,8600,8600,0
20241218,183900,25011489460,8600,8600,8600,8600,0
20241218,183800,25011489460,8600,8600,8600,8600,0
20241218,183700,25011489460,8600,8600,8600,8600,0
20241218,183600,25011489460,8600,8600,8600,8600,0
20241218,183500,25011489460,8600,8600,8600,8600,0
20241218,183400,25011489460,8600,8600,8600,8600,0
20241218,183300,25011489460,8600,8600,8600,8600,0
20241218,183200,25011489460,8600,8600,8600,8600,0
20241218,183100,25011489460,8600,8600,8600,8600,0
20241218,183000,25011489460,8600,8600,8600,8600,0
20241218,182900,25011489460,8600,8600,8600,8600,0
20241218,182800,25011489460,8600,8600,8600,8600,0
20241218,182700,25011489460,8600,8600,8600,8600,0
20241218,182600,25011489460,8600,8600,8600,8600,0
20241218,182500,25011489460,8600,8600,8600,8600,47165
20241218,182400,25011489460,8600,8600,8600,8600,0
20241218,182300,25011489460,8600,8600,8600,8600,0
20241218,182200,25011489460,8600,8600,8600,8600,0
20241218,182100,25011489460,8600,8600,8600,8600,0
20241218,182000,25011489460,8600,8600,8600,8600,0
20241218,181900,25011489460,8600,8600,8600,8600,0
20241218,181800,25011489460,8600,8600,8600,8600,0
20241218,181700,25011489460,8600,8600,8600,8600,0
20241218,181600,25011489460,8600,8600,8600,8600,0
20241218,181500,25011489460,8600,8600,8600,8600,0
20241218,181400,25011489460,8600,8600,8600,8600,0
20241218,181300,25011489460,8600,8600,8600,8600,0
20241218,181200,25011489460,8600,8600,8600,8600,0
20241218,181100,25011489460,8600,8600,8600,8600,0
20241218,181000,25011489460,8600,8600,8600,8600,0
20241218,180900,25011489460,8600,8600,8600,8600,0
20241218,180800,25011489460,8600,8600,8600,8600,0
20241218,180700,25011489460,8600,8600,8600,8600,0
20241218,180600,25011489460,8600,8600,8600,8600,0
20241218,180500,25011489460,8600,8600,8600,8600,0
20241218,180400,25011489460,8600,8600,8600,8600,0
20241218,180300,25011489460,8600,8600,8600,8600,0
20241218,180200,25011489460,8600,8600,8600,8600,0
20241218,180100,25011489460,8600,8600,8600,8600,0
20241218,180000,25011489460,8600,8600,8600,8600,0
20241218,175900,25011489460,8600,8600,8600,8600,0
20241218,175800,25011489460,8600,8600,8600,8600,0
20241218,175700,25011489460,8600,8600,8600,8600,0
20241218,175600,25011489460,8600,8600,8600,8600,0
20241218,175500,25011489460,8600,8600,8600,8600,47165
20241218,175400,25011489460,8600,8600,8600,8600,0
20241218,175300,25011489460,8600,8600,8600,8600,0
20241218,175200,25011489460,8600,8600,8600,8600,0
20241218,175100,25011489460,8600,8600,8600,8600,0
20241218,175000,25011489460,8600,8600,8600,8600,0
20241218,174900,25011489460,8600,8600,8600,8600,0
20241218,174800,25011489460,8600,8600,8600,8600,0
20241218,174700,25011489460,8600,8600,8600,8600,0
20241218,174600,25011489460,8600,8600,8600,8600,0
20241218,174500,25011489460,8600,8600,8600,8600,0
20241218,174400,25011489460,8600,8600,8600,8600,0
20241218,174300,25011489460,8600,8600,8600,8600,0
20241218,174200,25011489460,8600,8600,8600,8600,0
20241218,174100,25011489460,8600,8600,8600,8600,0
20241218,174000,25011489460,8600,8600,8600,8600,0
20241218,173900,25011489460,8600,8600,8600,8600,0
20241218,173800,25011489460,8600,8600,8600,8600,0
20241218,173700,25011489460,8600,8600,8600,8600,0
20241218,173600,25011489460,8600,8600,8600,8600,0
20241218,173500,25011489460,8600,8600,8600,8600,0
20241218,173400,25011489460,8600,8600,8600,8600,0
20241218,173300,25011489460,8600,8600,8600,8600,0
20241218,173200,25011489460,8600,8600,8600,8600,0
20241218,173100,25011489460,8600,8600,8600,8600,0
20241218,173000,25011489460,8600,8600,8600,8600,0
20241218,172900,25011489460,8600,8600,8600,8600,0
20241218,172800,25011489460,8600,8600,8600,8600,0
20241218,172700,25011489460,8600,8600,8600,8600,0
20241218,172600,25011489460,8600,8600,8600,8600,0
20241218,172500,25011489460,8600,8600,8600,8600,47165
20241218,172400,25011489460,8600,8600,8600,8600,0
20241218,172300,25011489460,8600,8600,8600,8600,0
20241218,172200,25011489460,8600,8600,8600,8600,0
20241218,172100,25011489460,8600,8600,8600,8600,0
20241218,172000,25011489460,8600,8600,8600,8600,0
20241218,171900,25011489460,8600,8600,8600,8600,0
20241218,171800,25011489460,8600,8600,8600,8600,0
20241218,171700,25011489460,8600,8600,8600,8600,0
20241218,171600,25011489460,8600,8600,8600,8600,0
20241218,171500,25011489460,8600,8600,8600,8600,0
20241218,171400,25011489460,8600,8600,8600,8600,0
20241218,171300,25011489460,8600,8600,8600,8600,0
20241218,171200,25011489460,8600,8600,8600,8600,0
20241218,171100,25011489460,8600,8600,8600,8600,0
20241218,171000,25011489460,8600,8600,8600,8600,0
20241218,170900,25011489460,8600,8600,8600,8600,0
20241218,170800,25011489460,8600,8600,8600,8600,0
20241218,170700,25011489460,8600,8600,8600,8600,0
20241218,170600,25011489460,8600,8600,8600,8600,0
20241218,170500,25011489460,8600,8600,8600,8600,0
20241218,170400,25011489460,8600,8600,8600,8600,0
20241218,170300,25011489460,8600,8600,8600,8600,0
20241218,170200,25011489460,8600,8600,8600,8600,0
20241218,170100,25011489460,8600,8600,8600,8600,0
20241218,170000,25011489460,8600,8600,8600,8600,0
20241218,165900,25011489460,8600,8600,8600,8600,0
20241218,165800,25011489460,8600,8600,8600,8600,0
20241218,165700,25011489460,8600,8600,8600,8600,0
20241218,165600,25011489460,8600,8600,8600,8600,0
20241218,165500,25011489460,8600,8600,8600,8600,47165
20241218,165400,25011489460,8600,8600,8600,8600,0
20241218,165300,25011489460,8600,8600,8600,8600,0
20241218,165200,25011489460,8600,8600,8600,8600,0
20241218,165100,25011489460,8600,8600,8600,8600,0
20241218,165000,25011489460,8600,8600,8600,8600,0
20241218,164900,25011489460,8600,8600,8600,8600,0
20241218,164800,25011489460,8600,8600,8600,8600,0
20241218,164700,25011489460,8600,8600,8600,8600,0
20241218,164600,25011489460,8600,8600,8600,8600,0
20241218,164500,25011489460,8600,8600,8600,8600,0
20241218,164400,25011489460,8600,8600,8600,8600,0
20241218,164300,25011489460,8600,8600,8600,8600,0
20241218,164200,25011489460,8600,8600,8600,8600,0
20241218,164100,25011489460,8600,8600,8600,8600,0
20241218,164000,25011489460,8600,8600,8600,8600,0
20241218,163900,25011489460,8600,8600,8600,8600,0
20241218,163800,25011489460,8600,8600,8600,8600,0
20241218,163700,25011489460,8600,8600,8600,8600,0
20241218,163600,25011489460,8600,8600,8600,8600,0
20241218,163500,25011489460,8600,8600,8600,8600,0
20241218,163400,25011489460,8600,8600,8600,8600,0
20241218,163300,25011489460,8600,8600,8600,8600,0
20241218,163200,25011489460,8600,8600,8600,8600,0
20241218,163100,25011489460,8600,8600,8600,8600,0
20241218,163000,25011489460,8600,8600,8600,8600,0
20241218,162900,25011489460,8600,8600,8600,8600,0
20241218,162800,25011489460,8600,8600,8600,8600,0
20241218,162700,25011489460,8600,8600,8600,8600,0
20241218,162600,25011489460,8600,8600,8600,8600,0
20241218,162500,25011489460,8600,8600,8600,8600,47165
20241218,162400,25011489460,8600,8600,8600,8600,0
20241218,162300,25011489460,8600,8600,8600,8600,0
20241218,162200,25011489460,8600,8600,8600,8600,0
20241218,162100,25011489460,8600,8600,8600,8600,0
20241218,162000,25011489460,8600,8600,8600,8600,0
20241218,161900,25011489460,8600,8600,8600,8600,0
20241218,161800,25011489460,8600,8600,8600,8600,0
20241218,161700,25011489460,8600,8600,8600,8600,0
20241218,161600,25011489460,8600,8600,8600,8600,0
20241218,161500,25011489460,8600,8600,8600,8600,0
20241218,161400,25011489460,8600,8600,8600,8600,0
20241218,161300,25011489460,8600,8600,8600,8600,0
20241218,161200,25011489460,8600,8600,8600,8600,0
20241218,161100,25011489460,8600,8600,8600,8600,0
20241218,161000,25011489460,8600,8600,8600,8600,0
20241218,160900,25011489460,8600,8600,8600,8600,0
20241218,160800,25011489460,8600,8600,8600,8600,0
20241218,160700,25011489460,8600,8600,8600,8600,0
20241218,160600,25011489460,8600,8600,8600,8600,0
20241218,160500,25011489460,8600,8600,8600,8600,0
20241218,160400,25011489460,8600,8600,8600,8600,0
20241218,160300,25011489460,8600,8600,8600,8600,0
20241218,160200,25011489460,8600,8600,8600,8600,0
20241218,160100,25011489460,8600,8600,8600,8600,0
20241218,160000,25011489460,8600,8600,8600,8600,0
20241218,155900,25011489460,8600,8600,8600,8600,0
20241218,155800,25011489460,8600,8600,8600,8600,0
20241218,155700,25011489460,8600,8600,8600,8600,0
20241218,155600,25011489460,8600,8600,8600,8600,0
20241218,155500,25011489460,8600,8600,8600,8600,47165
20241218,155400,25011489460,8600,8600,8600,8600,0
20241218,155300,25011489460,8600,8600,8600,8600,0
20241218,155200,25011489460,8600,8600,8600,8600,0
20241218,155100,25011489460,8600,8600,8600,8600,0
20241218,155000,25011489460,8600,8600,8600,8600,0
20241218,154900,25011489460,8600,8600,8600,8600,0
20241218,154800,25011489460,8600,8600,8600,8600,0
20241218,154700,25011489460,8600,8600,8600,8600,0
20241218,154600,25011489460,8600,8600,8600,8600,0
20241218,154500,25011489460,8600,8600,8600,8600,0
20241218,154400,25011489460,8600,8600,8600,8600,0
20241218,154300,25011489460,8600,8600,8600,8600,0
20241218,154200,25011489460,8600,8600,8600,8600,0
20241218,154100,25011489460,8600,8600,8600,8600,0
20241218,154000,25011489460,8600,8600,8600,8600,0
20241218,153900,25011489460,8600,8600,8600,8600,0
20241218,153800,25011489460,8600,8600,8600,8600,0
20241218,153700,25011489460,8600,8600,8600,8600,0
20241218,153600,25011489460,8600,8600,8600,8600,0
20241218,153500,25011489460,8600,8600,8600,8600,0
20241218,153400,25011489460,8600,8600,8600,8600,0
20241218,153300,25011489460,8600,8600,8600,8600,0
20241218,153200,25011489460,8600,8600,8600,8600,0
20241218,153100,25011489460,8600,8600,8600,8600,0
20241218,153000,25011489460,8600,8600,8600,8600,47165
20241218,152900,24605870460,8600,8600,8600,8600,0
20241218,152800,24605870460,8600,8600,8600,8600,0
20241218,152700,24605870460,8600,8600,8600,8600,0
20241218,152600,24605870460,8600,8600,8600,8600,0
20241218,152500,24605870460,8600,8600,8600,8600,0
20241218,152400,24605870460,8600,8600,8600,8600,0
20241218,152300,24605870460,8600,8600,8600,8600,0
20241218,152200,24605870460,8600,8600,8600,8600,0
20241218,152100,24605870460,8600,8600,8600,8600,0
20241218,152000,24605870460,8600,8600,8600,8600,0
20241218,151900,24605870460,8600,8590,8600,8580,18384
20241218,151800,24447937090,8580,8570,8590,8560,13026
20241218,151700,24336259130,8560,8570,8590,8560,7767
20241218,151600,24269694980,8570,8600,8600,8570,8930
20241218,151500,24193018820,8600,8620,8630,8600,6638
20241218,151400,24135880680,8630,8630,8630,8600,15626
20241218,151300,24001230830,8630,8630,8630,8610,2604
20241218,151200,23978782960,8630,8640,8640,8620,2189
20241218,151100,23959906850,8620,8600,8640,8600,21391
20241218,151000,23775442990,8610,8580,8610,8580,9845
20241218,150900,23690809420,8590,8580,8590,8570,1403
20241218,150800,23678771910,8580,8580,8590,8570,4072
20241218,150700,23643834010,8580,8580,8580,8570,3925
20241218,150600,23610171310,8580,8580,8590,8580,2993
20241218,150500,23584490400,8590,8610,8610,8580,2746
20241218,150400,23560906350,8590,8600,8610,8590,4166
20241218,150300,23525073180,8600,8610,8610,8600,8081
20241218,150200,23455531220,8610,8600,8610,8600,8529
20241218,150100,23382119350,8600,8560,8610,8550,18880
20241218,150000,23220062890,8560,8550,8570,8550,1895
20241218,145900,23203841660,8550,8560,8570,8550,1829
20241218,145800,23188188860,8560,8560,8570,8560,2232
20241218,145700,23169082820,8560,8560,8570,8560,3205
20241218,145600,23141642960,8560,8570,8570,8560,3527
20241218,145500,23111449490,8560,8550,8570,8550,6223
20241218,145400,23058180160,8550,8560,8560,8550,1383
20241218,145300,23046344850,8560,8560,8560,8550,2075
20241218,145200,23028601000,8560,8550,8560,8550,2247
20241218,145100,23009383210,8550,8560,8560,8550,3923
20241218,145000,22975834260,8560,8570,8580,8550,2446
20241218,144900,22954896580,8570,8580,8580,8570,2123
20241218,144800,22936702260,8580,8580,8580,8570,1785
20241218,144700,22921404500,8570,8570,8580,8570,1531
20241218,144600,22908276360,8570,8550,8570,8550,2904
20241218,144500,22883416280,8550,8550,8550,8550,1427
20241218,144400,22871215430,8550,8540,8550,8540,1188
20241218,144300,22861064320,8540,8550,8560,8540,1262
20241218,144200,22850281800,8560,8540,8560,8540,2795
20241218,144100,22826407980,8540,8560,8560,8530,2129
20241218,144000,22808219430,8560,8550,8570,8550,3648
20241218,143900,22776999760,8550,8550,8550,8530,5349
20241218,143800,22731309280,8550,8560,8560,8550,4891
20241218,143700,22689485160,8560,8560,8560,8560,1968
20241218,143600,22672639080,8560,8560,8570,8560,832
20241218,143500,22665515930,8560,8560,8570,8550,4915
20241218,143400,22623467540,8560,8570,8570,8560,1367
20241218,143300,22611765190,8570,8570,8570,8560,1537
20241218,143200,22598595300,8570,8570,8570,8570,1999
20241218,143100,22581463870,8580,8570,8580,8570,1539
20241218,143000,22568272090,8570,8560,8580,8560,1653
20241218,142900,22554099680,8570,8570,8580,8560,317
20241218,142800,22551382350,8570,8550,8580,8550,1554
20241218,142700,22538068560,8550,8570,8580,8550,4149
20241218,142600,22502518200,8570,8550,8580,8550,1243
20241218,142500,22491879930,8550,8550,8550,8540,3887
20241218,142400,22458668210,8550,8550,8550,8540,4743
20241218,142300,22418145130,8540,8560,8570,8540,10218
20241218,142200,22330752650,8560,8580,8590,8560,6662
20241218,142100,22273653120,8590,8590,8590,8580,1578
20241218,142000,22260111860,8590,8590,8600,8580,4992
20241218,141900,22217238150,8590,8580,8590,8580,1621
20241218,141800,22203322520,8580,8610,8610,8580,5678
20241218,141700,22154520280,8610,8600,8620,8600,1651
20241218,141600,22140309290,8600,8630,8630,8600,4062
20241218,141500,22105316490,8630,8640,8650,8620,5316
20241218,141400,22059398940,8640,8630,8640,8620,1870
20241218,141300,22043259330,8630,8600,8630,8590,3353
20241218,141200,22014386140,8600,8590,8600,8590,2839
20241218,141100,21989978720,8590,8590,8600,8580,466
20241218,141000,21985976330,8590,8600,8600,8590,1882
20241218,140900,21969807030,8600,8600,8610,8600,1218
20241218,140800,21959332180,8600,8580,8600,8580,1240
20241218,140700,21948675640,8580,8580,8590,8580,1517
20241218,140600,21935658220,8570,8580,8580,8570,945
20241218,140500,21927552760,8580,8570,8580,8570,488
20241218,140400,21923369100,8570,8580,8580,8570,5445
20241218,140300,21876686590,8580,8600,8600,8580,3914
20241218,140200,21843085330,8590,8600,8600,8590,2468
20241218,140100,21821869970,8600,8610,8620,8600,11060
20241218,140000,21726715080,8610,8610,8630,8610,3066
20241218,135900,21700287970,8610,8640,8640,8610,9078
20241218,135800,21621992610,8640,8640,8650,8640,2931
20241218,135700,21596664500,8640,8630,8640,8620,3188
20241218,135600,21569166710,8620,8630,8640,8620,4924
20241218,135500,21526684990,8630,8630,8650,8630,4636
20241218,135400,21486635830,8630,8650,8650,8620,13506
20241218,135300,21370029940,8660,8660,8670,8640,11867
20241218,135200,21267401040,8650,8690,8700,8650,31969
20241218,135100,20989689280,8690,8660,8690,8650,25728
20241218,135000,20766411540,8660,8610,8660,8610,26167
20241218,134900,20540230500,8610,8610,8610,8600,2397
20241218,134800,20519592410,8610,8590,8620,8590,5366
20241218,134700,20473396000,8610,8600,8610,8590,3158
20241218,134600,20446235860,8600,8600,8600,8590,5937
20241218,134500,20395199620,8610,8630,8630,8610,5807
20241218,134400,20345171610,8630,8620,8630,8610,4001
20241218,134300,20310680760,8620,8620,8630,8610,15953
20241218,134200,20173215600,8620,8610,8630,8600,11609
20241218,134100,20073189610,8610,8590,8610,8590,5484
20241218,134000,20026025120,8590,8590,8600,8580,6953
20241218,133900,19966294580,8590,8560,8590,8560,7630
20241218,133800,19900879040,8560,8550,8570,8550,1646
20241218,133700,19886794660,8550,8550,8560,8550,3777
20241218,133600,19854479990,8550,8540,8560,8540,1616
20241218,133500,19840664770,8540,8530,8540,8530,472
20241218,133400,19836636190,8530,8540,8540,8530,877
20241218,133300,19829155090,8530,8540,8540,8530,911
20241218,133200,19821377900,8530,8530,8540,8530,1283
20241218,133100,19810427910,8530,8520,8530,8520,590
20241218,133000,19805399590,8520,8510,8520,8510,349
20241218,132900,19802426680,8520,8520,8520,8510,786
20241218,132800,19795735820,8520,8520,8520,8510,278
20241218,132700,19793367380,8520,8520,8520,8510,1543
20241218,132600,19780229160,8520,8530,8530,8520,1878
20241218,132500,19764218160,8520,8510,8520,8500,2934
20241218,132400,19739242090,8510,8510,8510,8500,1080
20241218,132300,19730051410,8510,8500,8510,8500,1604
20241218,132200,19716413690,8500,8510,8510,8500,2988
20241218,132100,19690997140,8500,8500,8510,8500,961
20241218,132000,19682826430,8500,8510,8510,8500,1774
20241218,131900,19667747220,8510,8500,8510,8500,4135
20241218,131800,19632599420,8510,8500,8510,8500,505
20241218,131700,19628305350,8510,8510,8520,8500,3535
20241218,131600,19598245250,8520,8500,8520,8500,3207
20241218,131500,19570963230,8510,8510,8520,8510,5024
20241218,131400,19528208430,8510,8530,8530,8510,2160
20241218,131300,19509814340,8530,8530,8530,8520,1894
20241218,131200,19493669220,8530,8540,8540,8530,191
20241218,131100,19492038960,8540,8540,8540,8540,67
20241218,131000,19491466780,8540,8530,8540,8520,850
20241218,130900,19484208850,8530,8520,8530,8520,566
20241218,130800,19479386490,8520,8510,8520,8510,2554
20241218,130700,19457635380,8510,8510,8520,8510,4368
20241218,130600,19420458700,8510,8520,8520,8510,5201
20241218,130500,19376148590,8520,8530,8530,8520,6962
20241218,130400,19316821190,8530,8530,8530,8530,5578
20241218,130300,19269240850,8530,8530,8540,8530,5238
20241218,130200,19224554060,8530,8530,8540,8530,1971
20241218,130100,19207740410,8530,8540,8540,8530,1257
20241218,130000,19197016300,8530,8540,8540,8530,1033
20241218,125900,19188196100,8540,8540,8550,8530,3942
20241218,125800,19154557300,8530,8540,8540,8530,601
20241218,125700,19149428400,8530,8550,8550,8530,2150
20241218,125600,19131069900,8550,8540,8550,8540,2660
20241218,125500,19108349460,8540,8550,8550,8540,279
20241218,125400,19105965970,8550,8540,8550,8540,1443
20241218,125300,19093638770,8540,8550,8550,8540,5977
20241218,125200,19042587230,8550,8550,8550,8540,1350
20241218,125100,19031051390,8550,8560,8570,8550,3161
20241218,125000,19003998190,8560,8560,8570,8560,570
20241218,124900,18999118960,8560,8550,8560,8550,970
20241218,124800,18990819200,8550,8550,8550,8550,4559
20241218,124700,18951839750,8550,8550,8550,8550,2189
20241218,124600,18933123800,8550,8570,8570,8550,6304
20241218,124500,18879175610,8570,8570,8570,8570,658
20241218,124400,18873536550,8570,8570,8580,8570,689
20241218,124300,18867631000,8570,8570,8580,8560,1078
20241218,124200,18858394200,8560,8580,8580,8560,645
20241218,124100,18852866410,8580,8560,8580,8560,278
20241218,124000,18850486710,8570,8570,8570,8550,545
20241218,123900,18845822450,8560,8560,8580,8560,1014
20241218,123800,18837133280,8560,8560,8570,8560,593
20241218,123700,18832057190,8570,8560,8570,8560,1096
20241218,123600,18822674450,8560,8570,8570,8560,695
20241218,123500,18816718310,8570,8580,8580,8570,128
20241218,123400,18815621340,8580,8580,8580,8550,6338
20241218,123300,18761375020,8570,8570,8570,8570,887
20241218,123200,18753773430,8570,8580,8580,8570,56
20241218,123100,18753293460,8570,8560,8580,8560,1073
20241218,123000,18744096470,8560,8570,8580,8560,1068
20241218,122900,18734951130,8570,8570,8570,8570,920
20241218,122800,18727066730,8550,8560,8570,8550,610
20241218,122700,18721849160,8560,8560,8560,8550,1775
20241218,122600,18706672300,8560,8560,8560,8560,1012
20241218,122500,18698009580,8560,8560,8560,8560,2299
20241218,122400,18678330140,8570,8560,8570,8550,2176
20241218,122300,18659706090,8560,8560,8560,8560,345
20241218,122200,18656752890,8550,8550,8560,8550,67
20241218,122100,18656179860,8550,8560,8560,8550,3327
20241218,122000,18627718520,8570,8560,8570,8560,63
20241218,121900,18627178940,8550,8570,8570,8550,838
20241218,121800,18620009180,8570,8560,8570,8560,659
20241218,121700,18614362970,8560,8570,8570,8560,410
20241218,121600,18610850570,8560,8560,8560,8550,622
20241218,121500,18605528980,8560,8580,8580,8560,2779
20241218,121400,18581734660,8590,8570,8590,8560,2400
20241218,121300,18561134400,8570,8570,8570,8560,717
20241218,121200,18554989860,8570,8580,8580,8570,257
20241218,121100,18552787170,8570,8570,8580,8570,643
20241218,121000,18547275790,8570,8570,8580,8570,1224
20241218,120900,18536785550,8570,8570,8570,8570,695
20241218,120800,18530829400,8570,8560,8570,8560,2228
20241218,120700,18511737660,8560,8560,8560,8550,397
20241218,120600,18508341300,8550,8550,8560,8550,302
20241218,120500,18505759170,8550,8560,8560,8550,1768
20241218,120400,18490633970,8560,8550,8560,8550,264
20241218,120300,18488375740,8550,8550,8550,8540,5141
20241218,120200,18444420810,8560,8550,8560,8550,180
20241218,120100,18442881800,8550,8560,8560,8540,1316
20241218,120000,18431630320,8560,8550,8560,8550,185
20241218,115900,18430048370,8540,8550,8550,8540,562
20241218,115800,18425244990,8550,8550,8560,8540,3830
20241218,115700,18392500800,8550,8550,8550,8550,1353
20241218,115600,18380932650,8550,8550,8560,8540,1455
20241218,115500,18368498940,8540,8550,8550,8540,589
20241218,115400,18363468740,8540,8550,8550,8540,411
20241218,115300,18359958360,8550,8550,8550,8550,873
20241218,115200,18352494210,8550,8550,8560,8550,4775
20241218,115100,18311667760,8550,8550,8560,8550,1006
20241218,115000,18303062750,8550,8550,8560,8550,714
20241218,114900,18296956930,8550,8560,8560,8550,3033
20241218,114800,18271024690,8550,8560,8560,8550,306
20241218,114700,18268405350,8560,8550,8560,8550,687
20241218,114600,18262530700,8550,8560,8560,8550,2600
20241218,114500,18240293860,8560,8550,8560,8550,1101
20241218,114400,18230873060,8550,8560,8570,8550,1452
20241218,114300,18218448910,8560,8570,8570,8560,2456
20241218,114200,18197412530,8570,8570,8570,8570,1336
20241218,114100,18185963010,8570,8570,8580,8570,715
20241218,114000,18179833930,8570,8580,8580,8570,883
20241218,113900,18172264810,8580,8580,8580,8570,2008
20241218,113800,18155047300,8580,8580,8580,8570,1998
20241218,113700,18137908130,8580,8580,8580,8570,1022
20241218,113600,18129140000,8580,8570,8580,8570,2353
20241218,113500,18108962590,8570,8580,8580,8570,286
20241218,113400,18106509770,8570,8570,8580,8570,1699
20241218,113300,18091946170,8580,8570,8580,8560,1262
20241218,113200,18081130370,8580,8580,8580,8580,368
20241218,113100,18077972930,8570,8560,8570,8560,1240
20241218,113000,18067348070,8560,8550,8560,8550,2132
20241218,112900,18049105860,8550,8560,8560,8550,1934
20241218,112800,18032557800,8560,8560,8570,8560,1842
20241218,112700,18016789260,8560,8570,8570,8560,2888
20241218,112600,17992062090,8570,8580,8580,8570,4577
20241218,112500,17952832970,8580,8580,8590,8580,9885
20241218,112400,17868018630,8580,8590,8590,8580,12945
20241218,112300,17756821480,8600,8600,8600,8590,1544
20241218,112200,17743551530,8600,8600,8610,8600,1378
20241218,112100,17731700480,8600,8610,8610,8600,380
20241218,112000,17728430990,8610,8590,8610,8590,2198
20241218,111900,17709534530,8600,8590,8600,8590,2484
20241218,111800,17688174280,8600,8590,8600,8590,1003
20241218,111700,17679553440,8590,8600,8600,8580,1985
20241218,111600,17662500900,8600,8610,8610,8590,7701
20241218,111500,17596299360,8600,8610,8610,8600,1528
20241218,111400,17583158530,8620,8610,8620,8600,1852
20241218,111300,17567215240,8610,8610,8610,8610,237
20241218,111200,17565174670,8610,8620,8630,8610,1696
20241218,111100,17550569850,8620,8610,8620,8610,2401
20241218,111000,17529885380,8620,8610,8620,8610,719
20241218,110900,17523687830,8610,8610,8620,8610,1719
20241218,110800,17508875120,8610,8600,8610,8600,1724
20241218,110700,17494036610,8600,8590,8610,8590,3344
20241218,110600,17465260740,8590,8600,8610,8590,3063
20241218,110500,17438927680,8600,8600,8600,8600,1768
20241218,110400,17423722880,8600,8610,8620,8600,953
20241218,110300,17415521140,8610,8610,8620,8610,1783
20241218,110200,17400152890,8620,8620,8620,8590,699
20241218,110100,17394147690,8590,8610,8620,8590,6128
20241218,110000,17341441080,8620,8620,8630,8620,2302
20241218,105900,17321597820,8630,8630,8630,8620,2089
20241218,105800,17303570670,8630,8630,8640,8620,4031
20241218,105700,17268785940,8630,8620,8630,8620,3896
20241218,105600,17235174740,8630,8620,8630,8610,5030
20241218,105500,17191821030,8610,8610,8620,8610,5238
20241218,105400,17146680160,8610,8610,8620,8600,967
20241218,105300,17138349870,8600,8590,8610,8590,1797
20241218,105200,17122895390,8590,8590,8600,8580,3501
20241218,105100,17092844960,8590,8600,8610,8590,8842
20241218,105000,17016829090,8610,8620,8620,8610,6855
20241218,104900,16957795710,8620,8610,8620,8600,4253
20241218,104800,16921186340,8610,8610,8610,8600,1733
20241218,104700,16906266210,8610,8640,8640,8610,13551
20241218,104600,16789389640,8630,8650,8650,8630,9582
20241218,104500,16706632920,8650,8660,8660,8630,19717
20241218,104400,16536134610,8660,8640,8660,8630,16690
20241218,104300,16391796660,8640,8630,8650,8630,21413
20241218,104200,16206817580,8640,8630,8640,8620,15040
20241218,104100,16076974960,8620,8600,8630,8590,14478
20241218,104000,15952285980,8600,8590,8600,8570,8577
20241218,103900,15878629590,8590,8590,8600,8590,601
20241218,103800,15873466900,8590,8590,8600,8580,2307
20241218,103700,15853651250,8590,8580,8590,8570,2127
20241218,103600,15835398430,8580,8590,8590,8580,961
20241218,103500,15827151530,8580,8580,8580,8580,769
20241218,103400,15820553510,8580,8580,8590,8580,3576
20241218,103300,15789853370,8590,8590,8590,8580,1054
20241218,103200,15780802610,8580,8590,8590,8580,1142
20241218,103100,15770993520,8590,8600,8600,8590,743
20241218,103000,15764607980,8600,8590,8600,8590,2018
20241218,102900,15747258830,8590,8570,8600,8570,4415
20241218,102800,15709384400,8560,8570,8580,8560,1807
20241218,102700,15693903640,8570,8560,8580,8560,1745
20241218,102600,15678954070,8570,8590,8590,8570,3656
20241218,102500,15647579880,8580,8600,8610,8580,5324
20241218,102400,15601819160,8600,8590,8610,8590,6148
20241218,102300,15548919430,8600,8590,8600,8590,4252
20241218,102200,15512369770,8600,8580,8600,8580,3206
20241218,102100,15484821330,8590,8560,8590,8550,7949
20241218,102000,15416702170,8550,8540,8560,8530,2067
20241218,101900,15399031910,8530,8530,8540,8530,1155
20241218,101800,15389173870,8530,8520,8530,8520,1075
20241218,101700,15380009830,8520,8530,8530,8520,1965
20241218,101600,15363266740,8520,8540,8540,8520,7422
20241218,101500,15299987150,8540,8540,8550,8540,1859
20241218,101400,15284109370,8550,8530,8550,8530,3123
20241218,101300,15257438930,8540,8550,8560,8540,6792
20241218,101200,15199388020,8560,8570,8570,8550,3678
20241218,101100,15167900370,8570,8570,8580,8570,3209
20241218,101000,15140391470,8580,8580,8590,8580,2835
20241218,100900,15116064130,8580,8600,8600,8570,7104
20241218,100800,15055094640,8600,8610,8610,8590,6897
20241218,100700,14995784970,8610,8610,8630,8610,21323
20241218,100600,14811977160,8610,8600,8610,8580,10650
20241218,100500,14720379390,8600,8590,8600,8580,4421
20241218,100400,14682400600,8590,8600,8600,8590,3450
20241218,100300,14652750130,8590,8600,8600,8590,4257
20241218,100200,14616158900,8600,8570,8600,8570,6808
20241218,100100,14557689900,8580,8590,8600,8570,4651
20241218,100000,14517770380,8600,8600,8600,8590,7745
20241218,095900,14451180520,8600,8580,8600,8570,12709
20241218,095800,14342032360,8580,8540,8590,8540,5864
20241218,095700,14291826960,8540,8530,8550,8530,1749
20241218,095600,14276894870,8530,8520,8530,8520,2229
20241218,095500,14257895920,8510,8520,8530,8510,2934
20241218,095400,14232906600,8520,8530,8530,8510,6681
20241218,095300,14176012150,8530,8530,8540,8530,2900
20241218,095200,14151274120,8540,8540,8550,8530,5678
20241218,095100,14102780630,8530,8510,8530,8510,7894
20241218,095000,14035531910,8510,8510,8530,8480,9448
20241218,094900,13955263080,8510,8480,8510,8480,10800
20241218,094800,13863519340,8490,8500,8510,8480,17249
20241218,094700,13717014950,8510,8520,8520,8500,10059
20241218,094600,13631452190,8520,8500,8520,8500,3268
20241218,094500,13603651060,8500,8510,8520,8500,16569
20241218,094400,13462669320,8520,8530,8530,8510,3494
20241218,094300,13432911140,8530,8530,8530,8520,4217
20241218,094200,13396970090,8530,8540,8560,8530,8850
20241218,094100,13321372920,8540,8510,8540,8510,6726
20241218,094000,13264079650,8510,8520,8530,8510,15989
20241218,093900,13127936500,8520,8530,8540,8520,15156
20241218,093800,12998717740,8540,8570,8570,8530,15073
20241218,093700,12869845040,8570,8560,8570,8560,3670
20241218,093600,12838412690,8560,8580,8580,8560,6290
20241218,093500,12784540130,8580,8590,8590,8580,4426
20241218,093400,12746554330,8600,8620,8620,8580,9751
20241218,093300,12662693040,8610,8600,8630,8600,12909
20241218,093200,12551475580,8610,8580,8610,8580,18558
20241218,093100,12391928080,8590,8570,8590,8560,4454
20241218,093000,12353709470,8570,8540,8570,8540,10622
20241218,092900,12262927740,8540,8550,8560,8540,9413
20241218,092800,12182493780,8550,8570,8580,8550,10970
20241218,092700,12088605510,8580,8580,8590,8560,10550
20241218,092600,11998135810,8590,8590,8610,8580,17293
20241218,092500,11849521620,8590,8580,8600,8570,15447
20241218,092400,11716832370,8570,8560,8590,8560,13434
20241218,092300,11601752240,8560,8550,8560,8540,10200
20241218,092200,11514537980,8540,8550,8560,8540,7790
20241218,092100,11447952170,8550,8540,8570,8520,12162
20241218,092000,11344042510,8530,8550,8560,8510,41094
20241218,091900,10993195600,8550,8570,8580,8550,15275
20241218,091800,10862411910,8570,8560,8580,8560,14838
20241218,091700,10735341340,8560,8600,8600,8560,20513
20241218,091600,10559328700,8600,8600,8630,8580,29354
20241218,091500,10306924940,8600,8590,8600,8560,29883
20241218,091400,10050724510,8580,8610,8620,8580,32154
20241218,091300,9774368130,8610,8650,8650,8610,28317
20241218,091200,9530123360,8650,8660,8660,8630,16798
20241218,091100,9384915080,8660,8660,8670,8640,16360
20241218,091000,9243261560,8660,8660,8660,8620,34098
20241218,090900,8948800020,8660,8670,8690,8650,23502
20241218,090800,8745082270,8690,8650,8690,8640,18734
20241218,090700,8582853700,8630,8650,8660,8610,64548
20241218,090600,8025549970,8650,8660,8680,8640,53211
20241218,090500,7564831630,8680,8740,8740,8670,84099
20241218,090400,6832975810,8730,8730,8750,8690,67196
20241218,090300,6246858320,8730,8760,8760,8710,118722
20241218,090200,5209158100,8760,8730,8810,8680,236687
20241218,090100,3133023400,8700,8660,8750,8630,241882
20241218,090000,1030618990,8680,8460,8700,8450,114523