stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,212600,190811297450,9120,9120,9120,9120,146492
20241219,212500,190811297450,9120,9120,9120,9120,0
20241219,212400,190811297450,9120,9120,9120,9120,0
20241219,212300,190811297450,9120,9120,9120,9120,0
20241219,212200,190811297450,9120,9120,9120,9120,0
20241219,212100,190811297450,9120,9120,9120,9120,0
20241219,212000,190811297450,9120,9120,9120,9120,0
20241219,211900,190811297450,9120,9120,9120,9120,0
20241219,211800,190811297450,9120,9120,9120,9120,0
20241219,211700,190811297450,9120,9120,9120,9120,0
20241219,211600,190811297450,9120,9120,9120,9120,0
20241219,211500,190811297450,9120,9120,9120,9120,0
20241219,211400,190811297450,9120,9120,9120,9120,0
20241219,211300,190811297450,9120,9120,9120,9120,0
20241219,211200,190811297450,9120,9120,9120,9120,0
20241219,211100,190811297450,9120,9120,9120,9120,0
20241219,211000,190811297450,9120,9120,9120,9120,0
20241219,210900,190811297450,9120,9120,9120,9120,0
20241219,210800,190811297450,9120,9120,9120,9120,0
20241219,210700,190811297450,9120,9120,9120,9120,0
20241219,210600,190811297450,9120,9120,9120,9120,0
20241219,210500,190811297450,9120,9120,9120,9120,0
20241219,210400,190811297450,9120,9120,9120,9120,0
20241219,210300,190811297450,9120,9120,9120,9120,0
20241219,210200,190811297450,9120,9120,9120,9120,0
20241219,210100,190811297450,9120,9120,9120,9120,0
20241219,210000,190811297450,9120,9120,9120,9120,0
20241219,205900,190811297450,9120,9120,9120,9120,0
20241219,205800,190811297450,9120,9120,9120,9120,0
20241219,205700,190811297450,9120,9120,9120,9120,0
20241219,205600,190811297450,9120,9120,9120,9120,146492
20241219,205500,190811297450,9120,9120,9120,9120,0
20241219,205400,190811297450,9120,9120,9120,9120,0
20241219,205300,190811297450,9120,9120,9120,9120,0
20241219,205200,190811297450,9120,9120,9120,9120,0
20241219,205100,190811297450,9120,9120,9120,9120,0
20241219,205000,190811297450,9120,9120,9120,9120,0
20241219,204900,190811297450,9120,9120,9120,9120,0
20241219,204800,190811297450,9120,9120,9120,9120,0
20241219,204700,190811297450,9120,9120,9120,9120,0
20241219,204600,190811297450,9120,9120,9120,9120,0
20241219,204500,190811297450,9120,9120,9120,9120,0
20241219,204400,190811297450,9120,9120,9120,9120,0
20241219,204300,190811297450,9120,9120,9120,9120,0
20241219,204200,190811297450,9120,9120,9120,9120,0
20241219,204100,190811297450,9120,9120,9120,9120,0
20241219,204000,190811297450,9120,9120,9120,9120,0
20241219,203900,190811297450,9120,9120,9120,9120,0
20241219,203800,190811297450,9120,9120,9120,9120,0
20241219,203700,190811297450,9120,9120,9120,9120,0
20241219,203600,190811297450,9120,9120,9120,9120,0
20241219,203500,190811297450,9120,9120,9120,9120,0
20241219,203400,190811297450,9120,9120,9120,9120,0
20241219,203300,190811297450,9120,9120,9120,9120,0
20241219,203200,190811297450,9120,9120,9120,9120,0
20241219,203100,190811297450,9120,9120,9120,9120,0
20241219,203000,190811297450,9120,9120,9120,9120,0
20241219,202900,190811297450,9120,9120,9120,9120,0
20241219,202800,190811297450,9120,9120,9120,9120,0
20241219,202700,190811297450,9120,9120,9120,9120,0
20241219,202600,190811297450,9120,9120,9120,9120,146492
20241219,202500,190811297450,9120,9120,9120,9120,0
20241219,202400,190811297450,9120,9120,9120,9120,0
20241219,202300,190811297450,9120,9120,9120,9120,0
20241219,202200,190811297450,9120,9120,9120,9120,0
20241219,202100,190811297450,9120,9120,9120,9120,0
20241219,202000,190811297450,9120,9120,9120,9120,0
20241219,201900,190811297450,9120,9120,9120,9120,0
20241219,201800,190811297450,9120,9120,9120,9120,0
20241219,201700,190811297450,9120,9120,9120,9120,0
20241219,201600,190811297450,9120,9120,9120,9120,0
20241219,201500,190811297450,9120,9120,9120,9120,0
20241219,201400,190811297450,9120,9120,9120,9120,0
20241219,201300,190811297450,9120,9120,9120,9120,0
20241219,201200,190811297450,9120,9120,9120,9120,0
20241219,201100,190811297450,9120,9120,9120,9120,0
20241219,201000,190811297450,9120,9120,9120,9120,0
20241219,200900,190811297450,9120,9120,9120,9120,0
20241219,200800,190811297450,9120,9120,9120,9120,0
20241219,200700,190811297450,9120,9120,9120,9120,0
20241219,200600,190811297450,9120,9120,9120,9120,0
20241219,200500,190811297450,9120,9120,9120,9120,0
20241219,200400,190811297450,9120,9120,9120,9120,0
20241219,200300,190811297450,9120,9120,9120,9120,0
20241219,200200,190811297450,9120,9120,9120,9120,0
20241219,200100,190811297450,9120,9120,9120,9120,0
20241219,200000,190811297450,9120,9120,9120,9120,0
20241219,195900,190811297450,9120,9120,9120,9120,0
20241219,195800,190811297450,9120,9120,9120,9120,0
20241219,195700,190811297450,9120,9120,9120,9120,0
20241219,195600,190811297450,9120,9120,9120,9120,146492
20241219,195500,190811297450,9120,9120,9120,9120,0
20241219,195400,190811297450,9120,9120,9120,9120,0
20241219,195300,190811297450,9120,9120,9120,9120,0
20241219,195200,190811297450,9120,9120,9120,9120,0
20241219,195100,190811297450,9120,9120,9120,9120,0
20241219,195000,190811297450,9120,9120,9120,9120,0
20241219,194900,190811297450,9120,9120,9120,9120,0
20241219,194800,190811297450,9120,9120,9120,9120,0
20241219,194700,190811297450,9120,9120,9120,9120,0
20241219,194600,190811297450,9120,9120,9120,9120,0
20241219,194500,190811297450,9120,9120,9120,9120,0
20241219,194400,190811297450,9120,9120,9120,9120,0
20241219,194300,190811297450,9120,9120,9120,9120,0
20241219,194200,190811297450,9120,9120,9120,9120,0
20241219,194100,190811297450,9120,9120,9120,9120,0
20241219,194000,190811297450,9120,9120,9120,9120,0
20241219,193900,190811297450,9120,9120,9120,9120,0
20241219,193800,190811297450,9120,9120,9120,9120,0
20241219,193700,190811297450,9120,9120,9120,9120,0
20241219,193600,190811297450,9120,9120,9120,9120,0
20241219,193500,190811297450,9120,9120,9120,9120,0
20241219,193400,190811297450,9120,9120,9120,9120,0
20241219,193300,190811297450,9120,9120,9120,9120,0
20241219,193200,190811297450,9120,9120,9120,9120,0
20241219,193100,190811297450,9120,9120,9120,9120,0
20241219,193000,190811297450,9120,9120,9120,9120,0
20241219,192900,190811297450,9120,9120,9120,9120,0
20241219,192800,190811297450,9120,9120,9120,9120,0
20241219,192700,190811297450,9120,9120,9120,9120,0
20241219,192600,190811297450,9120,9120,9120,9120,146492
20241219,192500,190811297450,9120,9120,9120,9120,0
20241219,192400,190811297450,9120,9120,9120,9120,0
20241219,192300,190811297450,9120,9120,9120,9120,0
20241219,192200,190811297450,9120,9120,9120,9120,0
20241219,192100,190811297450,9120,9120,9120,9120,0
20241219,192000,190811297450,9120,9120,9120,9120,0
20241219,191900,190811297450,9120,9120,9120,9120,0
20241219,191800,190811297450,9120,9120,9120,9120,0
20241219,191700,190811297450,9120,9120,9120,9120,0
20241219,191600,190811297450,9120,9120,9120,9120,0
20241219,191500,190811297450,9120,9120,9120,9120,0
20241219,191400,190811297450,9120,9120,9120,9120,0
20241219,191300,190811297450,9120,9120,9120,9120,0
20241219,191200,190811297450,9120,9120,9120,9120,0
20241219,191100,190811297450,9120,9120,9120,9120,0
20241219,191000,190811297450,9120,9120,9120,9120,0
20241219,190900,190811297450,9120,9120,9120,9120,0
20241219,190800,190811297450,9120,9120,9120,9120,0
20241219,190700,190811297450,9120,9120,9120,9120,0
20241219,190600,190811297450,9120,9120,9120,9120,0
20241219,190500,190811297450,9120,9120,9120,9120,0
20241219,190400,190811297450,9120,9120,9120,9120,0
20241219,190300,190811297450,9120,9120,9120,9120,0
20241219,190200,190811297450,9120,9120,9120,9120,0
20241219,190100,190811297450,9120,9120,9120,9120,0
20241219,190000,190811297450,9120,9120,9120,9120,0
20241219,185900,190811297450,9120,9120,9120,9120,0
20241219,185800,190811297450,9120,9120,9120,9120,0
20241219,185700,190811297450,9120,9120,9120,9120,0
20241219,185600,190811297450,9120,9120,9120,9120,146492
20241219,185500,190811297450,9120,9120,9120,9120,0
20241219,185400,190811297450,9120,9120,9120,9120,0
20241219,185300,190811297450,9120,9120,9120,9120,0
20241219,185200,190811297450,9120,9120,9120,9120,0
20241219,185100,190811297450,9120,9120,9120,9120,0
20241219,185000,190811297450,9120,9120,9120,9120,0
20241219,184900,190811297450,9120,9120,9120,9120,0
20241219,184800,190811297450,9120,9120,9120,9120,0
20241219,184700,190811297450,9120,9120,9120,9120,0
20241219,184600,190811297450,9120,9120,9120,9120,0
20241219,184500,190811297450,9120,9120,9120,9120,0
20241219,184400,190811297450,9120,9120,9120,9120,0
20241219,184300,190811297450,9120,9120,9120,9120,0
20241219,184200,190811297450,9120,9120,9120,9120,0
20241219,184100,190811297450,9120,9120,9120,9120,0
20241219,184000,190811297450,9120,9120,9120,9120,0
20241219,183900,190811297450,9120,9120,9120,9120,0
20241219,183800,190811297450,9120,9120,9120,9120,0
20241219,183700,190811297450,9120,9120,9120,9120,0
20241219,183600,190811297450,9120,9120,9120,9120,0
20241219,183500,190811297450,9120,9120,9120,9120,0
20241219,183400,190811297450,9120,9120,9120,9120,0
20241219,183300,190811297450,9120,9120,9120,9120,0
20241219,183200,190811297450,9120,9120,9120,9120,0
20241219,183100,190811297450,9120,9120,9120,9120,0
20241219,183000,190811297450,9120,9120,9120,9120,0
20241219,182900,190811297450,9120,9120,9120,9120,0
20241219,182800,190811297450,9120,9120,9120,9120,0
20241219,182700,190811297450,9120,9120,9120,9120,0
20241219,182600,190811297450,9120,9120,9120,9120,146492
20241219,182500,190811297450,9120,9120,9120,9120,0
20241219,182400,190811297450,9120,9120,9120,9120,0
20241219,182300,190811297450,9120,9120,9120,9120,0
20241219,182200,190811297450,9120,9120,9120,9120,0
20241219,182100,190811297450,9120,9120,9120,9120,0
20241219,182000,190811297450,9120,9120,9120,9120,0
20241219,181900,190811297450,9120,9120,9120,9120,0
20241219,181800,190811297450,9120,9120,9120,9120,0
20241219,181700,190811297450,9120,9120,9120,9120,0
20241219,181600,190811297450,9120,9120,9120,9120,0
20241219,181500,190811297450,9120,9120,9120,9120,0
20241219,181400,190811297450,9120,9120,9120,9120,0
20241219,181300,190811297450,9120,9120,9120,9120,0
20241219,181200,190811297450,9120,9120,9120,9120,0
20241219,181100,190811297450,9120,9120,9120,9120,0
20241219,181000,190811297450,9120,9120,9120,9120,0
20241219,180900,190811297450,9120,9120,9120,9120,0
20241219,180800,190811297450,9120,9120,9120,9120,0
20241219,180700,190811297450,9120,9120,9120,9120,0
20241219,180600,190811297450,9120,9120,9120,9120,0
20241219,180500,190811297450,9120,9120,9120,9120,0
20241219,180400,190811297450,9120,9120,9120,9120,0
20241219,180300,190811297450,9120,9120,9120,9120,0
20241219,180200,190811297450,9120,9120,9120,9120,0
20241219,180100,190811297450,9120,9120,9120,9120,0
20241219,180000,190811297450,9120,9120,9120,9120,0
20241219,175900,190811297450,9120,9120,9120,9120,0
20241219,175800,190811297450,9120,9120,9120,9120,0
20241219,175700,190811297450,9120,9120,9120,9120,0
20241219,175600,190811297450,9120,9120,9120,9120,146492
20241219,175500,190811297450,9120,9120,9120,9120,0
20241219,175400,190811297450,9120,9120,9120,9120,0
20241219,175300,190811297450,9120,9120,9120,9120,0
20241219,175200,190811297450,9120,9120,9120,9120,0
20241219,175100,190811297450,9120,9120,9120,9120,0
20241219,175000,190811297450,9120,9120,9120,9120,0
20241219,174900,190811297450,9120,9120,9120,9120,0
20241219,174800,190811297450,9120,9120,9120,9120,0
20241219,174700,190811297450,9120,9120,9120,9120,0
20241219,174600,190811297450,9120,9120,9120,9120,0
20241219,174500,190811297450,9120,9120,9120,9120,0
20241219,174400,190811297450,9120,9120,9120,9120,0
20241219,174300,190811297450,9120,9120,9120,9120,0
20241219,174200,190811297450,9120,9120,9120,9120,0
20241219,174100,190811297450,9120,9120,9120,9120,0
20241219,174000,190811297450,9120,9120,9120,9120,0
20241219,173900,190811297450,9120,9120,9120,9120,0
20241219,173800,190811297450,9120,9120,9120,9120,0
20241219,173700,190811297450,9120,9120,9120,9120,0
20241219,173600,190811297450,9120,9120,9120,9120,0
20241219,173500,190811297450,9120,9120,9120,9120,0
20241219,173400,190811297450,9120,9120,9120,9120,0
20241219,173300,190811297450,9120,9120,9120,9120,0
20241219,173200,190811297450,9120,9120,9120,9120,0
20241219,173100,190811297450,9120,9120,9120,9120,0
20241219,173000,190811297450,9120,9120,9120,9120,0
20241219,172900,190811297450,9120,9120,9120,9120,0
20241219,172800,190811297450,9120,9120,9120,9120,0
20241219,172700,190811297450,9120,9120,9120,9120,0
20241219,172600,190811297450,9120,9120,9120,9120,146492
20241219,172500,190811297450,9120,9120,9120,9120,0
20241219,172400,190811297450,9120,9120,9120,9120,0
20241219,172300,190811297450,9120,9120,9120,9120,0
20241219,172200,190811297450,9120,9120,9120,9120,0
20241219,172100,190811297450,9120,9120,9120,9120,0
20241219,172000,190811297450,9120,9120,9120,9120,0
20241219,171900,190811297450,9120,9120,9120,9120,0
20241219,171800,190811297450,9120,9120,9120,9120,0
20241219,171700,190811297450,9120,9120,9120,9120,0
20241219,171600,190811297450,9120,9120,9120,9120,0
20241219,171500,190811297450,9120,9120,9120,9120,0
20241219,171400,190811297450,9120,9120,9120,9120,0
20241219,171300,190811297450,9120,9120,9120,9120,0
20241219,171200,190811297450,9120,9120,9120,9120,0
20241219,171100,190811297450,9120,9120,9120,9120,0
20241219,171000,190811297450,9120,9120,9120,9120,0
20241219,170900,190811297450,9120,9120,9120,9120,0
20241219,170800,190811297450,9120,9120,9120,9120,0
20241219,170700,190811297450,9120,9120,9120,9120,0
20241219,170600,190811297450,9120,9120,9120,9120,0
20241219,170500,190811297450,9120,9120,9120,9120,0
20241219,170400,190811297450,9120,9120,9120,9120,0
20241219,170300,190811297450,9120,9120,9120,9120,0
20241219,170200,190811297450,9120,9120,9120,9120,0
20241219,170100,190811297450,9120,9120,9120,9120,0
20241219,170000,190811297450,9120,9120,9120,9120,0
20241219,165900,190811297450,9120,9120,9120,9120,0
20241219,165800,190811297450,9120,9120,9120,9120,0
20241219,165700,190811297450,9120,9120,9120,9120,0
20241219,165600,190811297450,9120,9120,9120,9120,146492
20241219,165500,190811297450,9120,9120,9120,9120,0
20241219,165400,190811297450,9120,9120,9120,9120,0
20241219,165300,190811297450,9120,9120,9120,9120,0
20241219,165200,190811297450,9120,9120,9120,9120,0
20241219,165100,190811297450,9120,9120,9120,9120,0
20241219,165000,190811297450,9120,9120,9120,9120,0
20241219,164900,190811297450,9120,9120,9120,9120,0
20241219,164800,190811297450,9120,9120,9120,9120,0
20241219,164700,190811297450,9120,9120,9120,9120,0
20241219,164600,190811297450,9120,9120,9120,9120,0
20241219,164500,190811297450,9120,9120,9120,9120,0
20241219,164400,190811297450,9120,9120,9120,9120,0
20241219,164300,190811297450,9120,9120,9120,9120,0
20241219,164200,190811297450,9120,9120,9120,9120,0
20241219,164100,190811297450,9120,9120,9120,9120,0
20241219,164000,190811297450,9120,9120,9120,9120,0
20241219,163900,190811297450,9120,9120,9120,9120,0
20241219,163800,190811297450,9120,9120,9120,9120,0
20241219,163700,190811297450,9120,9120,9120,9120,0
20241219,163600,190811297450,9120,9120,9120,9120,0
20241219,163500,190811297450,9120,9120,9120,9120,0
20241219,163400,190811297450,9120,9120,9120,9120,0
20241219,163300,190811297450,9120,9120,9120,9120,0
20241219,163200,190811297450,9120,9120,9120,9120,0
20241219,163100,190811297450,9120,9120,9120,9120,0
20241219,163000,190811297450,9120,9120,9120,9120,0
20241219,162900,190811297450,9120,9120,9120,9120,0
20241219,162800,190811297450,9120,9120,9120,9120,0
20241219,162700,190811297450,9120,9120,9120,9120,0
20241219,162600,190811297450,9120,9120,9120,9120,146492
20241219,162500,190811297450,9120,9120,9120,9120,0
20241219,162400,190811297450,9120,9120,9120,9120,0
20241219,162300,190811297450,9120,9120,9120,9120,0
20241219,162200,190811297450,9120,9120,9120,9120,0
20241219,162100,190811297450,9120,9120,9120,9120,0
20241219,162000,190811297450,9120,9120,9120,9120,0
20241219,161900,190811297450,9120,9120,9120,9120,0
20241219,161800,190811297450,9120,9120,9120,9120,0
20241219,161700,190811297450,9120,9120,9120,9120,0
20241219,161600,190811297450,9120,9120,9120,9120,0
20241219,161500,190811297450,9120,9120,9120,9120,0
20241219,161400,190811297450,9120,9120,9120,9120,0
20241219,161300,190811297450,9120,9120,9120,9120,0
20241219,161200,190811297450,9120,9120,9120,9120,0
20241219,161100,190811297450,9120,9120,9120,9120,0
20241219,161000,190811297450,9120,9120,9120,9120,0
20241219,160900,190811297450,9120,9120,9120,9120,0
20241219,160800,190811297450,9120,9120,9120,9120,0
20241219,160700,190811297450,9120,9120,9120,9120,0
20241219,160600,190811297450,9120,9120,9120,9120,0
20241219,160500,190811297450,9120,9120,9120,9120,0
20241219,160400,190811297450,9120,9120,9120,9120,0
20241219,160300,190811297450,9120,9120,9120,9120,0
20241219,160200,190811297450,9120,9120,9120,9120,0
20241219,160100,190811297450,9120,9120,9120,9120,0
20241219,160000,190811297450,9120,9120,9120,9120,0
20241219,155900,190811297450,9120,9120,9120,9120,0
20241219,155800,190811297450,9120,9120,9120,9120,0
20241219,155700,190811297450,9120,9120,9120,9120,0
20241219,155600,190811297450,9120,9120,9120,9120,146492
20241219,155500,190811297450,9120,9120,9120,9120,0
20241219,155400,190811297450,9120,9120,9120,9120,0
20241219,155300,190811297450,9120,9120,9120,9120,0
20241219,155200,190811297450,9120,9120,9120,9120,0
20241219,155100,190811297450,9120,9120,9120,9120,0
20241219,155000,190811297450,9120,9120,9120,9120,0
20241219,154900,190811297450,9120,9120,9120,9120,0
20241219,154800,190811297450,9120,9120,9120,9120,0
20241219,154700,190811297450,9120,9120,9120,9120,0
20241219,154600,190811297450,9120,9120,9120,9120,0
20241219,154500,190811297450,9120,9120,9120,9120,0
20241219,154400,190811297450,9120,9120,9120,9120,0
20241219,154300,190811297450,9120,9120,9120,9120,0
20241219,154200,190811297450,9120,9120,9120,9120,0
20241219,154100,190811297450,9120,9120,9120,9120,0
20241219,154000,190811297450,9120,9120,9120,9120,0
20241219,153900,190811297450,9120,9120,9120,9120,0
20241219,153800,190811297450,9120,9120,9120,9120,0
20241219,153700,190811297450,9120,9120,9120,9120,0
20241219,153600,190811297450,9120,9120,9120,9120,0
20241219,153500,190811297450,9120,9120,9120,9120,0
20241219,153400,190811297450,9120,9120,9120,9120,0
20241219,153300,190811297450,9120,9120,9120,9120,0
20241219,153200,190811297450,9120,9120,9120,9120,0
20241219,153100,190811297450,9120,9120,9120,9120,0
20241219,153000,190811297450,9120,9120,9120,9120,146492
20241219,152900,189475290410,9230,9230,9230,9230,0
20241219,152800,189475290410,9230,9230,9230,9230,0
20241219,152700,189475290410,9230,9230,9230,9230,0
20241219,152600,189475290410,9230,9230,9230,9230,0
20241219,152500,189475290410,9230,9230,9230,9230,0
20241219,152400,189475290410,9230,9230,9230,9230,0
20241219,152300,189475290410,9230,9230,9230,9230,0
20241219,152200,189475290410,9230,9230,9230,9230,0
20241219,152100,189475290410,9230,9230,9230,9230,0
20241219,152000,189475290410,9230,9230,9230,9230,0
20241219,151900,189475290410,9230,9230,9250,9210,72384
20241219,151800,188807484520,9220,9210,9260,9200,98670
20241219,151700,187896010160,9210,9210,9220,9190,25136
20241219,151600,187664701400,9210,9230,9230,9180,27211
20241219,151500,187414284450,9220,9190,9230,9180,56344
20241219,151400,186895177260,9190,9180,9190,9160,17576
20241219,151300,186733892860,9180,9160,9190,9150,19342
20241219,151200,186556497980,9170,9140,9170,9120,29593
20241219,151100,186285914030,9140,9180,9180,9140,13041
20241219,151000,186166401180,9180,9140,9180,9130,17596
20241219,150900,186005190330,9130,9130,9150,9120,19854
20241219,150800,185823884030,9130,9130,9150,9100,31113
20241219,150700,185539959520,9130,9170,9180,9130,32924
20241219,150600,185238504530,9180,9180,9200,9140,40766
20241219,150500,184864980180,9170,9210,9220,9170,19880
20241219,150400,184682251070,9200,9200,9250,9190,75505
20241219,150300,183985951200,9200,9180,9200,9160,23389
20241219,150200,183771166700,9190,9170,9190,9170,11277
20241219,150100,183667658090,9180,9160,9180,9140,19087
20241219,150000,183492732970,9160,9120,9160,9110,28949
20241219,145900,183228205140,9110,9120,9130,9090,39823
20241219,145800,182865329490,9130,9180,9200,9090,45907
20241219,145700,182446673540,9190,9210,9220,9180,30387
20241219,145600,182167092740,9210,9150,9230,9090,126791
20241219,145500,181006729160,9150,9170,9190,9150,26391
20241219,145400,180764708420,9170,9180,9180,9150,31141
20241219,145300,180479264450,9170,9170,9200,9170,18914
20241219,145200,180305554290,9170,9170,9200,9160,28966
20241219,145100,180039619610,9170,9210,9210,9160,52648
20241219,145000,179556535690,9200,9210,9220,9120,122766
20241219,144900,178430487100,9220,9220,9250,9210,40370
20241219,144800,178058088040,9220,9320,9330,9220,69844
20241219,144700,177410814760,9320,9330,9340,9320,28425
20241219,144600,177145677790,9330,9320,9360,9310,47582
20241219,144500,176701450280,9320,9310,9330,9290,47222
20241219,144400,176261827580,9310,9280,9320,9260,20062
20241219,144300,176075424310,9290,9300,9330,9270,61007
20241219,144200,175507859210,9300,9220,9310,9210,54930
20241219,144100,174998692320,9240,9240,9260,9200,29742
20241219,144000,174724079230,9250,9210,9250,9200,30183
20241219,143900,174445687240,9210,9210,9230,9180,38246
20241219,143800,174093715200,9210,9250,9260,9200,46773
20241219,143700,173662224870,9250,9250,9270,9230,30683
20241219,143600,173378329790,9240,9180,9280,9170,112753
20241219,143500,172338640210,9180,9270,9280,9180,140079
20241219,143400,171046713240,9270,9320,9330,9260,78019
20241219,143300,170322241990,9320,9370,9380,9310,34023
20241219,143200,170004402860,9370,9370,9380,9350,18871
20241219,143100,169827649490,9370,9350,9370,9330,17493
20241219,143000,169664249050,9350,9310,9360,9300,48782
20241219,142900,169209343030,9310,9330,9340,9310,43365
20241219,142800,168805225760,9330,9330,9360,9330,27673
20241219,142700,168546787400,9350,9380,9390,9330,48342
20241219,142600,168094570050,9380,9410,9420,9380,35273
20241219,142500,167762890310,9400,9370,9410,9370,24045
20241219,142400,167536912630,9370,9370,9440,9370,91025
20241219,142300,166680377040,9370,9360,9400,9350,19041
20241219,142200,166502024050,9360,9400,9400,9360,27309
20241219,142100,166245961160,9400,9400,9410,9370,36547
20241219,142000,165902582860,9400,9370,9400,9360,35263
20241219,141900,165571983340,9370,9350,9410,9350,64785
20241219,141800,164964493490,9350,9300,9380,9290,61097
20241219,141700,164393455970,9290,9360,9360,9260,197266
20241219,141600,162557512200,9360,9410,9420,9350,71289
20241219,141500,161889489450,9400,9420,9450,9400,51841
20241219,141400,161400761410,9410,9350,9420,9350,66235
20241219,141300,160778442690,9360,9410,9420,9340,67475
20241219,141200,160145964560,9410,9450,9460,9410,44873
20241219,141100,159722612240,9450,9440,9480,9430,86476
20241219,141000,158904366570,9450,9400,9460,9390,89275
20241219,140900,158062735480,9410,9350,9410,9340,62223
20241219,140800,157479622750,9380,9380,9390,9330,112994
20241219,140700,156422574600,9390,9420,9420,9360,63614
20241219,140600,155825639950,9420,9390,9450,9360,96121
20241219,140500,154920729560,9390,9350,9410,9320,120807
20241219,140400,153788952100,9360,9380,9460,9350,153845
20241219,140300,152341121370,9390,9530,9590,9360,356390
20241219,140200,148970888670,9520,9660,9670,9510,285984
20241219,140100,146230241610,9650,9640,9740,9620,166516
20241219,140000,144618569140,9640,9570,9690,9560,173917
20241219,135900,142940049100,9570,9620,9620,9530,154144
20241219,135800,141464527150,9620,9620,9670,9610,117061
20241219,135700,140336036400,9610,9610,9650,9580,135719
20241219,135600,139030560690,9610,9580,9630,9510,243964
20241219,135500,136694341470,9590,9730,9810,9540,668052
20241219,135400,130214145000,9720,9570,9740,9560,397401
20241219,135300,126369162780,9560,9650,9650,9540,183321
20241219,135200,124611628000,9650,9560,9690,9550,447105
20241219,135100,120303447080,9560,9470,9560,9460,217516
20241219,135000,118231538890,9470,9430,9480,9400,75004
20241219,134900,117524137010,9430,9390,9450,9370,101985
20241219,134800,116563455730,9390,9450,9460,9350,156784
20241219,134700,115087445060,9470,9450,9510,9430,128766
20241219,134600,113868929300,9440,9480,9490,9410,200400
20241219,134500,111976148240,9480,9540,9570,9470,241020
20241219,134400,109683758420,9510,9600,9610,9500,291404
20241219,134300,106900657580,9570,9600,9610,9550,393927
20241219,134200,103125994330,9600,9440,9610,9410,661469
20241219,134100,96836866960,9430,9360,9460,9340,259372
20241219,134000,94391868760,9360,9360,9400,9310,170680
20241219,133900,92795219090,9360,9270,9440,9270,400023
20241219,133800,89046470760,9260,9240,9300,9230,128593
20241219,133700,87853957180,9240,9200,9240,9140,82949
20241219,133600,87092176980,9200,9230,9240,9160,76946
20241219,133500,86384593990,9230,9220,9280,9210,64236
20241219,133400,85790360300,9220,9260,9270,9190,90856
20241219,133300,84952655770,9260,9190,9270,9180,114928
20241219,133200,83891287400,9180,9200,9250,9180,156552
20241219,133100,82447595610,9210,9390,9430,9110,519004
20241219,133000,77619686910,9390,9120,9440,9100,661640
20241219,132900,71452831720,9120,9110,9130,9100,45872
20241219,132800,71034670670,9130,9130,9150,9100,79435
20241219,132700,70310240040,9100,9080,9140,9070,90749
20241219,132600,69484221130,9090,9110,9120,9070,78976
20241219,132500,68766621250,9110,9160,9160,9100,115068
20241219,132400,67717600650,9160,9190,9200,9130,181495
20241219,132300,66054326650,9180,9190,9220,9130,299037
20241219,132200,63307427380,9180,9140,9190,9130,172422
20241219,132100,61728972890,9160,9160,9160,9160,0
20241219,132000,61728972890,9160,9130,9160,9130,130637
20241219,131900,60533621430,9140,9070,9140,9070,277483
20241219,131800,58007439720,9080,8980,9080,8980,108579
20241219,131700,57026259950,8980,8980,8990,8970,10845
20241219,131600,56928866390,8990,8980,8990,8960,12638
20241219,131500,56815417990,8980,8970,8990,8960,20165
20241219,131400,56634386670,8970,9000,9000,8950,19398
20241219,131300,56460324230,9000,9010,9020,8980,36998
20241219,131200,56127282840,9010,8970,9020,8960,66647
20241219,131100,55527022810,8960,8960,8990,8940,29823
20241219,131000,55259447940,8970,8970,8980,8960,21218
20241219,130900,55069138200,8970,8960,8990,8950,41381
20241219,130800,54697800810,8960,8930,8980,8930,39440
20241219,130700,54344203960,8930,8910,8930,8890,8065
20241219,130600,54272335680,8910,8900,8910,8900,5293
20241219,130500,54225211490,8910,8920,8920,8900,2971
20241219,130400,54198739130,8920,8920,8940,8910,13007
20241219,130300,54082624770,8920,8890,8920,8890,6948
20241219,130200,54020757450,8890,8880,8900,8870,2060
20241219,130100,54002445500,8870,8880,8890,8870,13091
20241219,130000,53886277530,8880,8900,8900,8880,11984
20241219,125900,53779819970,8900,8920,8920,8890,6150
20241219,125800,53725068820,8920,8890,8920,8890,10909
20241219,125700,53628030130,8890,8880,8890,8870,12685
20241219,125600,53515405900,8880,8890,8900,8870,23859
20241219,125500,53303473740,8890,8910,8910,8890,18374
20241219,125400,53139914970,8910,8900,8910,8890,11950
20241219,125300,53033539070,8900,8900,8910,8900,22510
20241219,125200,52833191410,8910,8900,8920,8900,7480
20241219,125100,52766572790,8910,8920,8930,8890,12836
20241219,125000,52652261740,8920,8920,8940,8910,15546
20241219,124900,52513488970,8910,8940,8940,8910,14183
20241219,124800,52386955500,8940,8940,8950,8930,17522
20241219,124700,52230352500,8940,8910,8950,8910,16268
20241219,124600,52085000540,8910,8900,8930,8900,22579
20241219,124500,51883731960,8910,8890,8930,8890,31582
20241219,124400,51602328380,8890,8920,8920,8890,49198
20241219,124300,51164546150,8920,8940,8960,8910,60232
20241219,124200,50626746820,8930,8960,8980,8930,51705
20241219,124100,50163945960,8960,8990,9000,8960,38869
20241219,124000,49815003400,8990,9010,9010,8960,29260
20241219,123900,49552143720,9000,8980,9020,8970,51015
20241219,123800,49093151270,8980,9010,9010,8970,31946
20241219,123700,48805963970,9010,8970,9020,8940,56136
20241219,123600,48301341310,8970,8990,9020,8960,95605
20241219,123500,47441521470,8990,8930,9000,8930,55977
20241219,123400,46938753720,8930,9010,9010,8930,57815
20241219,123300,46420371160,9010,9010,9020,8930,93220
20241219,123200,45583306370,9010,8990,9020,8950,169018
20241219,123100,44063078870,9000,8920,9000,8920,190998
20241219,123000,42350123370,8930,8890,8930,8890,21920
20241219,122900,42154653840,8900,8920,8920,8890,15404
20241219,122800,42017563820,8910,8920,8920,8900,19369
20241219,122700,41844910190,8920,8870,8920,8860,31302
20241219,122600,41566436320,8870,8900,8900,8870,16675
20241219,122500,41418243500,8900,8900,8910,8890,28471
20241219,122400,41164784130,8910,8890,8910,8880,51304
20241219,122300,40708288510,8890,8850,8890,8840,25355
20241219,122200,40483200070,8860,8850,8860,8840,10692
20241219,122100,40388556510,8850,8830,8850,8820,10772
20241219,122000,40293284970,8830,8820,8830,8810,9929
20241219,121900,40205684300,8810,8810,8820,8810,1135
20241219,121800,40195681940,8820,8830,8830,8810,3018
20241219,121700,40169058840,8820,8820,8830,8820,3439
20241219,121600,40138717180,8820,8810,8820,8800,4640
20241219,121500,40097840170,8800,8780,8820,8780,2498
20241219,121400,40075851310,8780,8790,8790,8780,2138
20241219,121300,40057078040,8780,8780,8790,8780,1107
20241219,121200,40047357100,8790,8770,8790,8770,6579
20241219,121100,39989639340,8780,8780,8780,8770,1913
20241219,121000,39972859720,8770,8790,8790,8770,2439
20241219,120900,39951456790,8780,8790,8790,8770,1754
20241219,120800,39936056560,8780,8780,8780,8770,5970
20241219,120700,39883647200,8780,8790,8790,8780,4228
20241219,120600,39846523690,8790,8790,8800,8790,1839
20241219,120500,39830358530,8790,8800,8800,8790,3506
20241219,120400,39799539020,8790,8800,8800,8790,5484
20241219,120300,39751325500,8790,8800,8810,8790,2541
20241219,120200,39728979940,8800,8830,8840,8800,9508
20241219,120100,39645127500,8830,8820,8830,8820,1765
20241219,120000,39629545910,8820,8810,8830,8810,1867
20241219,115900,39613080430,8810,8810,8810,8800,3969
20241219,115800,39578134130,8810,8810,8810,8800,3607
20241219,115700,39546372280,8820,8800,8820,8800,894
20241219,115600,39538492140,8800,8780,8820,8780,7816
20241219,115500,39469724340,8790,8810,8810,8780,3955
20241219,115400,39434945230,8810,8830,8830,8800,1340
20241219,115300,39423143910,8820,8810,8830,8800,5959
20241219,115200,39370594310,8800,8800,8800,8790,1744
20241219,115100,39355247480,8800,8790,8810,8790,1646
20241219,115000,39340762780,8790,8790,8800,8780,1112
20241219,114900,39330988520,8790,8800,8810,8790,1898
20241219,114800,39314283850,8800,8790,8810,8790,3594
20241219,114700,39282660970,8790,8770,8800,8760,3342
20241219,114600,39253317190,8760,8780,8790,8760,10158
20241219,114500,39164234820,8780,8780,8790,8760,8736
20241219,114400,39087598910,8780,8780,8800,8780,5534
20241219,114300,39038997470,8780,8800,8800,8780,1742
20241219,114200,39023684360,8800,8790,8810,8790,3398
20241219,114100,38993786710,8790,8800,8800,8780,2388
20241219,114000,38972796310,8790,8810,8810,8790,2352
20241219,113900,38952101110,8800,8790,8800,8780,7966
20241219,113800,38882056800,8790,8790,8800,8780,10877
20241219,113700,38786452170,8800,8780,8800,8780,6427
20241219,113600,38729972690,8780,8810,8820,8770,19930
20241219,113500,38554868620,8810,8820,8840,8800,5799
20241219,113400,38503731540,8810,8820,8830,8790,15914
20241219,113300,38363671810,8810,8860,8870,8800,45336
20241219,113200,37963155070,8870,8880,8880,8860,24463
20241219,113100,37746253130,8870,8870,8880,8860,8962
20241219,113000,37666754040,8870,8860,8890,8840,31108
20241219,112900,37390849640,8850,8840,8870,8830,12899
20241219,112800,37276700750,8830,8840,8850,8830,8805
20241219,112700,37198833520,8850,8830,8850,8810,11624
20241219,112600,37096230470,8830,8840,8840,8800,12106
20241219,112500,36989427300,8830,8810,8860,8810,13226
20241219,112400,36872450620,8820,8820,8820,8800,11251
20241219,112300,36773325610,8810,8810,8820,8810,5707
20241219,112200,36723024550,8820,8820,8830,8810,5925
20241219,112100,36670748450,8820,8830,8840,8810,6065
20241219,112000,36617278760,8840,8820,8840,8810,18093
20241219,111900,36457677970,8830,8830,8840,8820,29193
20241219,111800,36199910530,8840,8870,8880,8840,11423
20241219,111700,36098824560,8860,8880,8880,8850,12230
20241219,111600,35990431280,8880,8850,8880,8850,6772
20241219,111500,35930316530,8870,8860,8870,8850,3986
20241219,111400,35895007010,8850,8850,8870,8840,6479
20241219,111300,35837689930,8850,8870,8880,8850,5325
20241219,111200,35790518370,8880,8830,8890,8830,18236
20241219,111100,35629049820,8840,8850,8850,8830,8362
20241219,111000,35555126480,8860,8860,8880,8840,19217
20241219,110900,35384826390,8850,8860,8860,8830,17185
20241219,110800,35232806670,8860,8890,8900,8830,38179
20241219,110700,34894538750,8890,8900,8910,8880,36346
20241219,110600,34571253470,8900,8940,8960,8890,117758
20241219,110500,33518966610,8940,8930,8950,8910,87666
20241219,110400,32735482840,8930,8880,8930,8850,66969
20241219,110300,32139780060,8880,8850,8880,8840,19400
20241219,110200,31967817140,8840,8850,8860,8840,8461
20241219,110100,31892948970,8850,8870,8880,8840,19068
20241219,110000,31724058410,8880,8850,8890,8850,36609
20241219,105900,31399182640,8860,8850,8870,8820,16204
20241219,105800,31255849650,8850,8870,8880,8820,23451
20241219,105700,31048221330,8870,8850,8870,8830,22202
20241219,105600,30851630300,8850,8870,8880,8840,41329
20241219,105500,30485341680,8870,8820,8870,8820,37354
20241219,105400,30154907120,8830,8830,8830,8810,4766
20241219,105300,30112880020,8820,8810,8830,8810,5197
20241219,105200,30067023100,8820,8800,8820,8800,4757
20241219,105100,30025101170,8810,8810,8810,8800,3031
20241219,105000,29998418200,8810,8800,8810,8800,4583
20241219,104900,29958068390,8800,8820,8830,8800,3667
20241219,104800,29925756630,8820,8830,8830,8820,5353
20241219,104700,29878519000,8830,8820,8840,8820,8126
20241219,104600,29806770670,8820,8820,8830,8810,5960
20241219,104500,29754209290,8820,8820,8830,8820,9993
20241219,104400,29666042020,8820,8830,8830,8820,12865
20241219,104300,29552497840,8830,8810,8830,8800,15665
20241219,104200,29414301380,8800,8780,8810,8770,9584
20241219,104100,29329945050,8780,8790,8800,8780,2161
20241219,104000,29310940610,8790,8790,8800,8780,6260
20241219,103900,29255906170,8790,8800,8810,8790,7363
20241219,103800,29191112930,8800,8790,8810,8780,9684
20241219,103700,29105920600,8790,8740,8800,8730,8979
20241219,103600,29027131290,8750,8750,8750,8730,2426
20241219,103500,29005927320,8740,8730,8750,8720,5367
20241219,103400,28959080220,8750,8740,8750,8730,1564
20241219,103300,28945421600,8740,8750,8780,8730,9115
20241219,103200,28865604950,8750,8740,8760,8740,16805
20241219,103100,28718566880,8730,8730,8750,8720,4902
20241219,103000,28675783170,8740,8700,8750,8700,5146
20241219,102900,28630912450,8700,8690,8710,8690,4543
20241219,102800,28591382520,8690,8700,8710,8690,8075
20241219,102700,28521139360,8700,8710,8710,8680,18335
20241219,102600,28361749740,8720,8740,8750,8690,27540
20241219,102500,28121988740,8760,8760,8760,8740,3869
20241219,102400,28088143240,8750,8750,8760,8740,4465
20241219,102300,28049071750,8740,8740,8740,8720,6382
20241219,102200,27993343600,8740,8710,8750,8700,18752
20241219,102100,27829918650,8710,8730,8740,8710,16542
20241219,102000,27685650270,8730,8730,8740,8720,7268
20241219,101900,27622213200,8730,8740,8750,8730,10870
20241219,101800,27527263020,8740,8750,8750,8740,8605
20241219,101700,27452007660,8750,8760,8770,8750,5602
20241219,101600,27402948080,8770,8770,8780,8750,20571
20241219,101500,27222767640,8770,8780,8780,8770,5420
20241219,101400,27175211860,8770,8780,8790,8770,10891
20241219,101300,27079629120,8780,8800,8810,8780,9274
20241219,101200,26998061450,8810,8830,8830,8800,3604
20241219,101100,26966303990,8820,8810,8830,8800,7763
20241219,101000,26897900560,8810,8840,8850,8800,20721
20241219,100900,26714957590,8840,8800,8840,8800,12923
20241219,100800,26600952090,8800,8780,8810,8780,12191
20241219,100700,26493651040,8770,8790,8800,8760,18379
20241219,100600,26332209740,8790,8770,8790,8770,7159
20241219,100500,26269342310,8780,8770,8780,8760,4680
20241219,100400,26228285530,8770,8790,8790,8760,2166
20241219,100300,26209276390,8790,8760,8790,8760,9480
20241219,100200,26126169250,8770,8800,8800,8760,7811
20241219,100100,26057607130,8800,8800,8810,8780,23722
20241219,100000,25848863770,8790,8750,8800,8750,14502
20241219,095900,25721468170,8750,8720,8770,8720,5389
20241219,095800,25674348780,8720,8760,8770,8720,15677
20241219,095700,25537389860,8750,8770,8770,8750,10796
20241219,095600,25442859030,8780,8740,8780,8730,12445
20241219,095500,25333879750,8730,8730,8740,8700,43408
20241219,095400,24955509840,8730,8740,8750,8720,25976
20241219,095300,24728660430,8740,8770,8800,8730,28315
20241219,095200,24480724410,8770,8760,8770,8750,21720
20241219,095100,24290508970,8760,8800,8800,8760,12201
20241219,095000,24183445340,8790,8800,8800,8750,30893
20241219,094900,23912412250,8790,8790,8810,8790,9187
20241219,094800,23831640110,8790,8790,8820,8790,11138
20241219,094700,23733583200,8790,8810,8820,8790,15688
20241219,094600,23595547690,8810,8840,8840,8810,10572
20241219,094500,23502290300,8830,8800,8850,8800,27949
20241219,094400,23255721820,8800,8810,8830,8800,13938
20241219,094300,23132883810,8820,8810,8830,8800,11005
20241219,094200,23035926180,8820,8850,8850,8800,18920
20241219,094100,22869087280,8850,8800,8870,8790,31385
20241219,094000,22591646010,8800,8790,8810,8770,16915
20241219,093900,22442989790,8790,8800,8810,8780,21804
20241219,093800,22251216840,8790,8750,8820,8750,38652
20241219,093700,21911551810,8750,8840,8850,8740,73625
20241219,093600,21264924690,8840,8850,8850,8800,47332
20241219,093500,20847238900,8850,8830,8870,8820,23371
20241219,093400,20640533960,8830,8900,8900,8820,59063
20241219,093300,20118069560,8900,8890,8940,8880,43122
20241219,093200,19733453860,8890,8870,8890,8850,35436
20241219,093100,19419373640,8880,8940,8950,8870,66022
20241219,093000,18831089370,8940,8900,8950,8880,68186
20241219,092900,18223073190,8900,8890,8930,8870,76796
20241219,092800,17539743790,8870,8910,8910,8830,77558
20241219,092700,16851973190,8900,8880,8920,8860,83224
20241219,092600,16111456290,8880,8910,8920,8850,98082
20241219,092500,15239694850,8920,8870,8940,8860,165349
20241219,092400,13767293760,8880,8880,8880,8830,94331
20241219,092300,12931768420,8880,8890,8910,8830,128019
20241219,092200,11796771300,8910,8710,8920,8700,214174
20241219,092100,9907597430,8700,8700,8720,8690,14505
20241219,092000,9781387530,8690,8720,8720,8690,17903
20241219,091900,9625506180,8720,8680,8720,8670,24602
20241219,091800,9411388180,8680,8720,8730,8660,45462
20241219,091700,9016428890,8710,8770,8770,8710,38965
20241219,091600,8676015860,8780,8710,8780,8710,48102
20241219,091500,8254716070,8720,8740,8760,8700,48589
20241219,091400,7830284370,8740,8740,8770,8700,58070
20241219,091300,7322644050,8740,8730,8770,8730,87648
20241219,091200,6555649010,8730,8730,8750,8680,79517
20241219,091100,5862261190,8740,8670,8750,8660,70580
20241219,091000,5247691420,8670,8630,8670,8620,17168
20241219,090900,5099271740,8630,8620,8670,8610,31365
20241219,090800,4828197750,8620,8690,8700,8600,53100
20241219,090700,4368641690,8700,8700,8720,8650,82817
20241219,090600,3648850010,8700,8640,8700,8640,62238
20241219,090500,3109185370,8640,8610,8640,8570,53522
20241219,090400,2648239760,8620,8600,8640,8550,73865
20241219,090300,2012366670,8600,8580,8600,8520,34340
20241219,090200,1718118270,8550,8450,8600,8440,67037
20241219,090100,1145682340,8450,8420,8450,8380,28575
20241219,090000,905138720,8370,8330,8440,8300,103978